{"ticker": "APEI", "overview": {"cik": "1201792", "ticker": "APEI", "name": "AMERICAN PUBLIC EDUCATION INC", "industry": "Services-Educational Services", "country": "United States", "sic": "8200", "announcements": [{"form": "3", "date": "2026-10-29", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001448", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-27", "title": "FORM 8-K", "accession": "0001104659-26-119152", "price_sensitive": true}, {"form": "4", "date": "2026-10-26", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001425", "price_sensitive": false}, {"form": "144", "date": "2026-10-22", "title": "Notice of proposed sale", "accession": "0001959173-26-007452", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001417", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001351", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001037389-26-000046", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001109", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001108", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001959173-26-005945", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001959173-26-005918", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "FORM 8-K", "accession": "0001104659-26-093372", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001201792-26-000012", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0000315066-26-001931", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001052", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "FORM 8-K", "accession": "0001104659-26-091094", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002172", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000948", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000931", "price_sensitive": false}, {"form": "144", "date": "2026-06-22", "title": "Notice of proposed sale", "accession": "0001959173-26-004817", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000880", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001959173-26-004676", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-001485", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000741", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000740", "price_sensitive": false}]}, "description": "AMERICAN PUBLIC EDUCATION INC trades as APEI on the NASDAQ and is registered in the United States, classified under Services-Educational Services (SIC 8200). Privy Trades holds 263 insider filings for the company, from November 2020 to October 2026. Across those, 19 insiders disclosed 19 open-market purchases totalling $14.33M against 49 sales totalling $46.60M. The most recent filing on record is dated 27 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 19, "buy_sum": 14333146.3124, "sell_n": 49, "sell_sum": 46598402.1629384, "net": -32265255.850538403, "insiders": 19, "first_date": "2020-11-25", "last_date": "2026-10-22"}, "metrics": {"ticker": "APEI", "has_prices": true, "as_of": "2026-08-07", "last": 51.24, "prev_close": 50.78, "change": 0.46000000000000085, "change_pct": 0.00905868452146516, "session_volume": 272582.0, "vwap_5": 52.49566703011649, "vwap_20": 50.75519768244075, "vwap_60": 52.529303273528114, "vwap_250": 45.27229271193315, "high_52w": 60.86, "low_52w": 30.67, "avg_volume_20": 352077.3, "sessions": 400, "market_cap": {"value": 939920325.12, "shares": 18343488.0, "as_of": "2026-05-07", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001123292-26-001449", "src": "INSIDERS", "ticker": "APEI", "cik": "1201792", "company": "AMERICAN PUBLIC EDUCATION INC", "company_raw": "AMERICAN PUBLIC EDUCATION INC", "who": "Shira Goodman", "who_key": "Goodman Shira", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Director files routine paperwork on APEI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1201792/000112329226001449/0001123292-26-001449-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9587}, {"id": "0001123292-26-001425", "src": "INSIDERS", "ticker": "APEI", "cik": "1201792", "company": "AMERICAN PUBLIC EDUCATION INC", "company_raw": "AMERICAN PUBLIC EDUCATION INC", "who": "James Kenigsberg", "who_key": "Kenigsberg James", "role": "Chief Innov. & Tech Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 59898.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Top exec sells $60K of APEI", "source_url": "https://www.sec.gov/Archives/edgar/data/1603516/000112329226001425/0001123292-26-001425-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16787}, {"id": "0001123292-26-001417", "src": "INSIDERS", "ticker": "APEI", "cik": "1201792", "company": "AMERICAN PUBLIC EDUCATION INC", "company_raw": "AMERICAN PUBLIC EDUCATION INC", "who": "Edward H. Codispoti", "who_key": "Codispoti Edward H", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 33457.840000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "CFO files routine paperwork on APEI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1484447/000112329226001417/0001123292-26-001417-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19667}, {"id": "13DG-0001037389-26-000046", "src": "13DG", "ticker": "APEI", "cik": "1201792", "company": "AMERICAN PUBLIC EDUCATION INC", "company_raw": "AMERICAN PUBLIC EDUCATION INC", "who": "American Public Education Inc", "who_key": "AMERICAN PUBLIC EDUCATION INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "AMERICAN PUBLIC EDUCATION INC moves to a 4.96% passive stake in APEI", "source_url": "https://www.sec.gov/Archives/edgar/data/1201792/0001037389-26-000046-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117587}, {"id": "0001123292-26-001109", "src": "INSIDERS", "ticker": "APEI", "cik": "1201792", "company": "AMERICAN PUBLIC EDUCATION INC", "company_raw": "AMERICAN PUBLIC EDUCATION INC", "who": "Nuno S. Fernandes", "who_key": "Fernandes Nuno S.", "role": "President, APUS", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 397144.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "President sells $397K of APEI", "source_url": "https://www.sec.gov/Archives/edgar/data/1944588/000112329226001109/0001123292-26-001109-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119027}, {"id": "0001123292-26-001108", "src": "INSIDERS", "ticker": "APEI", "cik": "1201792", "company": "AMERICAN PUBLIC EDUCATION INC", "company_raw": "AMERICAN PUBLIC EDUCATION INC", "who": "James Kenigsberg", "who_key": "Kenigsberg James", "role": "Chief Inno & Tech Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 60030.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "C-suite trims APEI: $60K", "source_url": "https://www.sec.gov/Archives/edgar/data/1603516/000112329226001108/0001123292-26-001108-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119027}, {"id": "13DG-0002012383-26-002172", "src": "13DG", "ticker": "APEI", "cik": "1201792", "company": "AMERICAN PUBLIC EDUCATION INC", "company_raw": "AMERICAN PUBLIC EDUCATION INC", "who": "American Public Education Inc", "who_key": "AMERICAN PUBLIC EDUCATION INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "AMERICAN PUBLIC EDUCATION INC moves to a 7.9% passive stake in APEI", "source_url": "https://www.sec.gov/Archives/edgar/data/1201792/0002012383-26-002172-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142067}, {"id": "0001123292-26-000948", "src": "INSIDERS", "ticker": "APEI", "cik": "1201792", "company": "AMERICAN PUBLIC EDUCATION INC", "company_raw": "AMERICAN PUBLIC EDUCATION INC", "who": "Daniel S. Pianko", "who_key": "Pianko Daniel S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 40018.049999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Director files routine paperwork on APEI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1201792/000112329226000948/0001123292-26-000948-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179507}, {"id": "13DG-0000315066-26-001931", "src": "13DG", "ticker": "APEI", "cik": "1201792", "company": "AMERICAN PUBLIC EDUCATION INC", "company_raw": "AMERICAN PUBLIC EDUCATION INC", "who": "American Public Education Inc", "who_key": "AMERICAN PUBLIC EDUCATION INC", "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": "United States", "headline": "AMERICAN PUBLIC EDUCATION INC takes a 6.5% passive stake in APEI", "source_url": "https://www.sec.gov/Archives/edgar/data/1201792/0000315066-26-001931-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180947}, {"id": "0001123292-26-000931", "src": "INSIDERS", "ticker": "APEI", "cik": "1201792", "company": "AMERICAN PUBLIC EDUCATION INC", "company_raw": "AMERICAN PUBLIC EDUCATION INC", "who": "Thomas Beckett", "who_key": "Beckett Thomas", "role": "SVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 108000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Insider sells $108K of APEI", "source_url": "https://www.sec.gov/Archives/edgar/data/1201792/000112329226000931/0001123292-26-000931-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192467}, {"id": "0001123292-26-000880", "src": "INSIDERS", "ticker": "APEI", "cik": "1201792", "company": "AMERICAN PUBLIC EDUCATION INC", "company_raw": "AMERICAN PUBLIC EDUCATION INC", "who": "Thomas Beckett", "who_key": "Beckett Thomas", "role": "SVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 414159.0406, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Insider offloads $414K of APEI", "source_url": "https://www.sec.gov/Archives/edgar/data/1201792/000112329226000880/0001123292-26-000880-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202547}, {"id": "0001123292-26-000737", "src": "INSIDERS", "ticker": "APEI", "cik": "1201792", "company": "AMERICAN PUBLIC EDUCATION INC", "company_raw": "AMERICAN PUBLIC EDUCATION INC", "who": "Daniel S. Pianko", "who_key": "Pianko Daniel S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Director files routine paperwork on APEI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1201792/000112329226000737/0001123292-26-000737-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237107}, {"id": "0001123292-26-000738", "src": "INSIDERS", "ticker": "APEI", "cik": "1201792", "company": "AMERICAN PUBLIC EDUCATION INC", "company_raw": "AMERICAN PUBLIC EDUCATION INC", "who": "Granetta B. Blevins", "who_key": "Blevins Granetta B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Director files routine paperwork on APEI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1201792/000112329226000738/0001123292-26-000738-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237107}, {"id": "0001123292-26-000739", "src": "INSIDERS", "ticker": "APEI", "cik": "1201792", "company": "AMERICAN PUBLIC EDUCATION INC", "company_raw": "AMERICAN PUBLIC EDUCATION INC", "who": "Anna M. Fabrega", "who_key": "Fabrega Anna M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Director files routine paperwork on APEI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1201792/000112329226000739/0001123292-26-000739-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237107}, {"id": "0001123292-26-000740", "src": "INSIDERS", "ticker": "APEI", "cik": "1201792", "company": "AMERICAN PUBLIC EDUCATION INC", "company_raw": "AMERICAN PUBLIC EDUCATION INC", "who": "Richard J. Statuto", "who_key": "Statuto Richard J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Director files routine paperwork on APEI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1201792/000112329226000740/0001123292-26-000740-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237107}, {"id": "0001123292-26-000741", "src": "INSIDERS", "ticker": "APEI", "cik": "1201792", "company": "AMERICAN PUBLIC EDUCATION INC", "company_raw": "AMERICAN PUBLIC EDUCATION INC", "who": "James Kenigsberg", "who_key": "Kenigsberg James", "role": "Int Chief Inno & Tech Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 66229.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "C-suite exec files routine paperwork on APEI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1201792/000112329226000741/0001123292-26-000741-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237107}, {"id": "0000921895-26-001485", "src": "INSIDERS", "ticker": "APEI", "cik": "1201792", "company": "AMERICAN PUBLIC EDUCATION INC", "company_raw": "AMERICAN PUBLIC EDUCATION INC", "who": "Michael David Braner", "who_key": "Braner Michael David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Director files routine paperwork on APEI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1201792/000092189526001485/0000921895-26-001485-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237107}, {"id": "13DG-0000919574-26-003305", "src": "13DG", "ticker": "APEI", "cik": "1201792", "company": "AMERICAN PUBLIC EDUCATION INC", "company_raw": "AMERICAN PUBLIC EDUCATION INC", "who": "American Public Education Inc", "who_key": "AMERICAN PUBLIC EDUCATION INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "AMERICAN PUBLIC EDUCATION INC moves to a 5.7% passive stake in APEI", "source_url": "https://www.sec.gov/Archives/edgar/data/1201792/0000919574-26-003305-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247187}, {"id": "13DG-0001765774-26-000007", "src": "13DG", "ticker": "APEI", "cik": "1201792", "company": "AMERICAN PUBLIC EDUCATION INC", "company_raw": "AMERICAN PUBLIC EDUCATION INC", "who": "American Public Education Inc", "who_key": "AMERICAN PUBLIC EDUCATION INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "AMERICAN PUBLIC EDUCATION INC moves to a 3.5% passive stake in APEI", "source_url": "https://www.sec.gov/Archives/edgar/data/1201792/0001765774-26-000007-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247187}, {"id": "0001123292-26-000672", "src": "INSIDERS", "ticker": "APEI", "cik": "1201792", "company": "AMERICAN PUBLIC EDUCATION INC", "company_raw": "AMERICAN PUBLIC EDUCATION INC", "who": "Nuno S. Fernandes", "who_key": "Fernandes Nuno S.", "role": "President, APUS", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 240030.00000000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Insider offloads $240K of APEI", "source_url": "https://www.sec.gov/Archives/edgar/data/1201792/000112329226000672/0001123292-26-000672-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250067}, {"id": "0001123292-26-000546", "src": "INSIDERS", "ticker": "APEI", "cik": "1201792", "company": "AMERICAN PUBLIC EDUCATION INC", "company_raw": "AMERICAN PUBLIC EDUCATION INC", "who": "Daniel S. Pianko", "who_key": "Pianko Daniel S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 40018.049999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Director files routine paperwork on APEI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1201792/000112329226000546/0001123292-26-000546-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310547}, {"id": "0000921895-26-000776", "src": "INSIDERS", "ticker": "APEI", "cik": "1201792", "company": "AMERICAN PUBLIC EDUCATION INC", "company_raw": "AMERICAN PUBLIC EDUCATION INC", "who": "325 Capital LLC", "who_key": "325 CAPITAL LLC", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 8726076.8142, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Insider offloads $8.7M of APEI", "source_url": "https://www.sec.gov/Archives/edgar/data/1201792/000092189526000776/0000921895-26-000776-index.htm", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327827}, {"id": "0001123292-26-000482", "src": "INSIDERS", "ticker": "APEI", "cik": "1201792", "company": "AMERICAN PUBLIC EDUCATION INC", "company_raw": "AMERICAN PUBLIC EDUCATION INC", "who": "Nuno S. Fernandes", "who_key": "Fernandes Nuno S.", "role": "President, APUS", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 59488.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Insider offloads $59K of APEI", "source_url": "https://www.sec.gov/Archives/edgar/data/1201792/000112329226000482/0001123292-26-000482-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329267}, {"id": "0001193805-26-000291", "src": "INSIDERS", "ticker": "APEI", "cik": "1201792", "company": "AMERICAN PUBLIC EDUCATION INC", "company_raw": "AMERICAN PUBLIC EDUCATION INC", "who": "325 Capital LLC", "who_key": "325 CAPITAL LLC", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 10237843.534599999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Insider sells $10.2M of APEI", "source_url": "https://www.sec.gov/Archives/edgar/data/1201792/000119380526000291/0001193805-26-000291-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330707}, {"id": "0001123292-26-000472", "src": "INSIDERS", "ticker": "APEI", "cik": "1201792", "company": "AMERICAN PUBLIC EDUCATION INC", "company_raw": "AMERICAN PUBLIC EDUCATION INC", "who": "Karmela Gaffney", "who_key": "Gaffney Karmela", "role": "SVP, Chief Marketing Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 150858.99, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Insider offloads $151K of APEI", "source_url": "https://www.sec.gov/Archives/edgar/data/1201792/000112329226000472/0001123292-26-000472-index.htm", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332147}, {"id": "0001123292-26-000466", "src": "INSIDERS", "ticker": "APEI", "cik": "1201792", "company": "AMERICAN PUBLIC EDUCATION INC", "company_raw": "AMERICAN PUBLIC EDUCATION INC", "who": "Tanya Joy Axenson", "who_key": "Axenson Tanya Joy", "role": "SVP, Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1113576.8168000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Insider sells $1.1M of APEI", "source_url": "https://www.sec.gov/Archives/edgar/data/1201792/000112329226000466/0001123292-26-000466-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333587}, {"id": "0001123292-26-000467", "src": "INSIDERS", "ticker": "APEI", "cik": "1201792", "company": "AMERICAN PUBLIC EDUCATION INC", "company_raw": "AMERICAN PUBLIC EDUCATION INC", "who": "Nuno S. Fernandes", "who_key": "Fernandes Nuno S.", "role": "President, APUS", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 350129.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Insider offloads $350K of APEI", "source_url": "https://www.sec.gov/Archives/edgar/data/1201792/000112329226000467/0001123292-26-000467-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333587}, {"id": "0001123292-26-000468", "src": "INSIDERS", "ticker": "APEI", "cik": "1201792", "company": "AMERICAN PUBLIC EDUCATION INC", "company_raw": "AMERICAN PUBLIC EDUCATION INC", "who": "Thomas Beckett", "who_key": "Beckett Thomas", "role": "SVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 115400.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Insider sells $115K of APEI", "source_url": "https://www.sec.gov/Archives/edgar/data/1201792/000112329226000468/0001123292-26-000468-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333587}, {"id": "0001123292-26-000419", "src": "INSIDERS", "ticker": "APEI", "cik": "1201792", "company": "AMERICAN PUBLIC EDUCATION INC", "company_raw": "AMERICAN PUBLIC EDUCATION INC", "who": "Angela K. Selden", "who_key": "Selden Angela K.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 587124.51, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "CEO files routine paperwork on APEI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1201792/000112329226000419/0001123292-26-000419-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342227}, {"id": "0001123292-26-000420", "src": "INSIDERS", "ticker": "APEI", "cik": "1201792", "company": "AMERICAN PUBLIC EDUCATION INC", "company_raw": "AMERICAN PUBLIC EDUCATION INC", "who": "Mark L. Arnold", "who_key": "Arnold Mark L.", "role": "President, Rasmussen", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 48559.17, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "President files routine paperwork on APEI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1201792/000112329226000420/0001123292-26-000420-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342227}], "recent_buys": [{"id": "0001062993-24-016163", "src": "INSIDERS", "ticker": "APEI", "cik": "1201792", "company": "AMERICAN PUBLIC EDUCATION INC", "company_raw": "AMERICAN PUBLIC EDUCATION INC", "who": "Michael David Braner", "who_key": "Braner Michael David", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 299713.44, "score": 44.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Director buys $300K of APEI", "source_url": "https://www.sec.gov/Archives/edgar/data/1201792/000106299324016163/0001062993-24-016163-index.htm", "trade_date": "2024-08-30", "timestamp": "2024-08-30", "mins": 1144307}, {"id": "0001062993-24-015930", "src": "INSIDERS", "ticker": "APEI", "cik": "1201792", "company": "AMERICAN PUBLIC EDUCATION INC", "company_raw": "AMERICAN PUBLIC EDUCATION INC", "who": "Michael David Braner", "who_key": "Braner Michael David", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 332600.0, "score": 45.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Director buys $333K of APEI", "source_url": "https://www.sec.gov/Archives/edgar/data/1201792/000106299324015930/0001062993-24-015930-index.htm", "trade_date": "2024-08-29", "timestamp": "2024-08-29", "mins": 1145747}, {"id": "0001062993-24-015873", "src": "INSIDERS", "ticker": "APEI", "cik": "1201792", "company": "AMERICAN PUBLIC EDUCATION INC", "company_raw": "AMERICAN PUBLIC EDUCATION INC", "who": "Michael David Braner", "who_key": "Braner Michael David", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 617777.17, "score": 48.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Director buys $618K of APEI", "source_url": "https://www.sec.gov/Archives/edgar/data/1201792/000106299324015873/0001062993-24-015873-index.htm", "trade_date": "2024-08-28", "timestamp": "2024-08-28", "mins": 1147187}, {"id": "0001062993-24-015875", "src": "INSIDERS", "ticker": "APEI", "cik": "1201792", "company": "AMERICAN PUBLIC EDUCATION INC", "company_raw": "AMERICAN PUBLIC EDUCATION INC", "who": "Michael David Braner", "who_key": "Braner Michael David", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 225826.16999999998, "score": 43.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Director buys $226K of APEI", "source_url": "https://www.sec.gov/Archives/edgar/data/1201792/000106299324015875/0001062993-24-015875-index.htm", "trade_date": "2024-08-26", "timestamp": "2024-08-26", "mins": 1150067}, {"id": "0001062993-24-015832", "src": "INSIDERS", "ticker": "APEI", "cik": "1201792", "company": "AMERICAN PUBLIC EDUCATION INC", "company_raw": "AMERICAN PUBLIC EDUCATION INC", "who": "Michael David Braner", "who_key": "Braner Michael David", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 225826.16999999998, "score": 43.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Director buys $226K of APEI", "source_url": "https://www.sec.gov/Archives/edgar/data/1201792/000106299324015832/0001062993-24-015832-index.htm", "trade_date": "2024-08-26", "timestamp": "2024-08-26", "mins": 1150067}, {"id": "0001062993-24-015664", "src": "INSIDERS", "ticker": "APEI", "cik": "1201792", "company": "AMERICAN PUBLIC EDUCATION INC", "company_raw": "AMERICAN PUBLIC EDUCATION INC", "who": "Michael David Braner", "who_key": "Braner Michael David", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 512911.09, "score": 47.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Board member picks up $513K of APEI", "source_url": "https://www.sec.gov/Archives/edgar/data/1201792/000106299324015664/0001062993-24-015664-index.htm", "trade_date": "2024-08-23", "timestamp": "2024-08-23", "mins": 1154387}, {"id": "0001062993-24-015561", "src": "INSIDERS", "ticker": "APEI", "cik": "1201792", "company": "AMERICAN PUBLIC EDUCATION INC", "company_raw": "AMERICAN PUBLIC EDUCATION INC", "who": "Michael David Braner", "who_key": "Braner Michael David", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1033711.1799999999, "score": 51.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Director buys $1M of APEI", "source_url": "https://www.sec.gov/Archives/edgar/data/1201792/000106299324015561/0001062993-24-015561-index.htm", "trade_date": "2024-08-21", "timestamp": "2024-08-21", "mins": 1157267}, {"id": "0001062993-24-015421", "src": "INSIDERS", "ticker": "APEI", "cik": "1201792", "company": "AMERICAN PUBLIC EDUCATION INC", "company_raw": "AMERICAN PUBLIC EDUCATION INC", "who": "Michael David Braner", "who_key": "Braner Michael David", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1268923.8900000001, "score": 52.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Board member picks up $1.3M of APEI", "source_url": "https://www.sec.gov/Archives/edgar/data/1201792/000106299324015421/0001062993-24-015421-index.htm", "trade_date": "2024-08-19", "timestamp": "2024-08-19", "mins": 1160147}, {"id": "0001062993-24-015214", "src": "INSIDERS", "ticker": "APEI", "cik": "1201792", "company": "AMERICAN PUBLIC EDUCATION INC", "company_raw": "AMERICAN PUBLIC EDUCATION INC", "who": "Michael David Braner", "who_key": "Braner Michael David", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1247690.1776, "score": 52.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Board member picks up $1.2M of APEI", "source_url": "https://www.sec.gov/Archives/edgar/data/1201792/000106299324015214/0001062993-24-015214-index.htm", "trade_date": "2024-08-15", "timestamp": "2024-08-15", "mins": 1165907}, {"id": "0001062993-24-015056", "src": "INSIDERS", "ticker": "APEI", "cik": "1201792", "company": "AMERICAN PUBLIC EDUCATION INC", "company_raw": "AMERICAN PUBLIC EDUCATION INC", "who": "Michael David Braner", "who_key": "Braner Michael David", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8252043.299799999, "score": 65.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Director buys $8.3M of APEI", "source_url": "https://www.sec.gov/Archives/edgar/data/1201792/000106299324015056/0001062993-24-015056-index.htm", "trade_date": "2024-08-13", "timestamp": "2024-08-13", "mins": 1168787}, {"id": "0001062993-23-007484", "src": "INSIDERS", "ticker": "APEI", "cik": "1201792", "company": "AMERICAN PUBLIC EDUCATION INC", "company_raw": "AMERICAN PUBLIC EDUCATION INC", "who": "William G. Robinson Jr", "who_key": "Robinson William G Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25374.999999999996, "score": 36.6, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Insider cluster: 6 buying APEI", "source_url": "https://www.sec.gov/Archives/edgar/data/1201792/000106299323007484/0001062993-23-007484-index.htm", "trade_date": "2023-03-21", "timestamp": "2023-03-21", "mins": 1904627}, {"id": "0001062993-23-008114", "src": "INSIDERS", "ticker": "APEI", "cik": "1201792", "company": "AMERICAN PUBLIC EDUCATION INC", "company_raw": "AMERICAN PUBLIC EDUCATION INC", "who": "Anna M. Fabrega", "who_key": "Fabrega Anna M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 18140.4, "score": 41.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Board member picks up $18K of APEI", "source_url": "https://www.sec.gov/Archives/edgar/data/1201792/000106299323008114/0001062993-23-008114-index.htm", "trade_date": "2023-03-20", "timestamp": "2023-03-20", "mins": 1906067}], "institutional": [{"id": "13DG-0001037389-26-000046", "src": "13DG", "ticker": "APEI", "cik": "1201792", "company": "AMERICAN PUBLIC EDUCATION INC", "company_raw": "AMERICAN PUBLIC EDUCATION INC", "who": "American Public Education Inc", "who_key": "AMERICAN PUBLIC EDUCATION INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "AMERICAN PUBLIC EDUCATION INC moves to a 4.96% passive stake in APEI", "source_url": "https://www.sec.gov/Archives/edgar/data/1201792/0001037389-26-000046-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117587}, {"id": "13DG-0000315066-26-001931", "src": "13DG", "ticker": "APEI", "cik": "1201792", "company": "AMERICAN PUBLIC EDUCATION INC", "company_raw": "AMERICAN PUBLIC EDUCATION INC", "who": "American Public Education Inc", "who_key": "AMERICAN PUBLIC EDUCATION INC", "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": "United States", "headline": "AMERICAN PUBLIC EDUCATION INC takes a 6.5% passive stake in APEI", "source_url": "https://www.sec.gov/Archives/edgar/data/1201792/0000315066-26-001931-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180947}, {"id": "13DG-0002012383-26-002172", "src": "13DG", "ticker": "APEI", "cik": "1201792", "company": "AMERICAN PUBLIC EDUCATION INC", "company_raw": "AMERICAN PUBLIC EDUCATION INC", "who": "American Public Education Inc", "who_key": "AMERICAN PUBLIC EDUCATION INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "AMERICAN PUBLIC EDUCATION INC moves to a 7.9% passive stake in APEI", "source_url": "https://www.sec.gov/Archives/edgar/data/1201792/0002012383-26-002172-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142067}, {"id": "13DG-0000919574-26-003305", "src": "13DG", "ticker": "APEI", "cik": "1201792", "company": "AMERICAN PUBLIC EDUCATION INC", "company_raw": "AMERICAN PUBLIC EDUCATION INC", "who": "American Public Education Inc", "who_key": "AMERICAN PUBLIC EDUCATION INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "AMERICAN PUBLIC EDUCATION INC moves to a 5.7% passive stake in APEI", "source_url": "https://www.sec.gov/Archives/edgar/data/1201792/0000919574-26-003305-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247187}, {"id": "13DG-0001765774-26-000007", "src": "13DG", "ticker": "APEI", "cik": "1201792", "company": "AMERICAN PUBLIC EDUCATION INC", "company_raw": "AMERICAN PUBLIC EDUCATION INC", "who": "American Public Education Inc", "who_key": "AMERICAN PUBLIC EDUCATION INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "AMERICAN PUBLIC EDUCATION INC moves to a 3.5% passive stake in APEI", "source_url": "https://www.sec.gov/Archives/edgar/data/1201792/0001765774-26-000007-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247187}], "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": "American Public Education, Inc. - Common Stock", "new_value": "AMERICAN PUBLIC EDUCATION INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001201792", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001201792", "applied": 1, "detected_at": "2026-09-10T10:04:53.059835"}]}, "key_people": [{"who": "325 Capital LLC", "who_key": "325 CAPITAL LLC", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 40342809.6922, "net": -40342809.6922, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 8726076.8142, "date": "2026-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1201792/000092189526000776/0000921895-26-000776-index.htm"}, {"action": "SELL", "amount": 10237843.534599999, "date": "2026-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1201792/000119380526000291/0001193805-26-000291-index.htm"}, {"action": "SELL", "amount": 9700926.9051, "date": "2025-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1201792/000092189525001717/0000921895-25-001717-index.htm"}, {"action": "SELL", "amount": 7701876.1724, "date": "2025-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1201792/000092189525001692/0000921895-25-001692-index.htm"}, {"action": "SELL", "amount": 3976086.2659000005, "date": "2025-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1201792/000092189525001647/0000921895-25-001647-index.htm"}], "latest": {"action": "SELL", "amount": 8726076.8142, "date": "2026-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1201792/000092189526000776/0000921895-26-000776-index.htm"}}, {"who": "Michael David Braner", "who_key": "Braner Michael David", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 14017022.587399999, "sold": 0, "net": 14017022.587399999, "trades": 10, "top_score": 65.0, "lean": "buying", "history": [{"action": "BUY", "amount": 299713.44, "date": "2024-08-30", "score": 44.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1201792/000106299324016163/0001062993-24-016163-index.htm"}, {"action": "BUY", "amount": 332600.0, "date": "2024-08-29", "score": 45.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1201792/000106299324015930/0001062993-24-015930-index.htm"}, {"action": "BUY", "amount": 617777.17, "date": "2024-08-28", "score": 48.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1201792/000106299324015873/0001062993-24-015873-index.htm"}, {"action": "BUY", "amount": 225826.16999999998, "date": "2024-08-26", "score": 43.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1201792/000106299324015832/0001062993-24-015832-index.htm"}, {"action": "BUY", "amount": 225826.16999999998, "date": "2024-08-26", "score": 43.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1201792/000106299324015875/0001062993-24-015875-index.htm"}, {"action": "BUY", "amount": 512911.09, "date": "2024-08-23", "score": 47.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1201792/000106299324015664/0001062993-24-015664-index.htm"}, {"action": "BUY", "amount": 1033711.1799999999, "date": "2024-08-21", "score": 51.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1201792/000106299324015561/0001062993-24-015561-index.htm"}, {"action": "BUY", "amount": 1268923.8900000001, "date": "2024-08-19", "score": 52.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1201792/000106299324015421/0001062993-24-015421-index.htm"}, {"action": "BUY", "amount": 1247690.1776, "date": "2024-08-15", "score": 52.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1201792/000106299324015214/0001062993-24-015214-index.htm"}, {"action": "BUY", "amount": 8252043.299799999, "date": "2024-08-13", "score": 65.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1201792/000106299324015056/0001062993-24-015056-index.htm"}], "latest": {"action": "BUY", "amount": 299713.44, "date": "2024-08-30", "score": 44.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1201792/000106299324016163/0001062993-24-016163-index.htm"}}, {"who": "Tanya Joy Axenson", "who_key": "Axenson Tanya Joy", "role": "SVP, Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 24938.55, "sold": 1650486.7460000003, "net": -1625548.1960000002, "trades": 4, "top_score": 39.6, "lean": "selling", "history": [{"action": "SELL", "amount": 1113576.8168000001, "date": "2026-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1201792/000112329226000466/0001123292-26-000466-index.htm"}, {"action": "SELL", "amount": 360304.9292, "date": "2025-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1201792/000112329225000637/0001123292-25-000637-index.htm"}, {"action": "SELL", "amount": 176605.0, "date": "2025-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1201792/000106299325009360/0001062993-25-009360-index.htm"}, {"action": "BUY", "amount": 24938.55, "date": "2023-03-20", "score": 39.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1201792/000106299323007485/0001062993-23-007485-index.htm"}], "latest": {"action": "SELL", "amount": 1113576.8168000001, "date": "2026-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1201792/000112329226000466/0001123292-26-000466-index.htm"}}, {"who": "Nuno S. Fernandes", "who_key": "Fernandes Nuno S.", "role": "President, APUS", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1434711.28, "net": -1434711.28, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 397144.0, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1944588/000112329226001109/0001123292-26-001109-index.htm"}, {"action": "SELL", "amount": 240030.00000000003, "date": "2026-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1201792/000112329226000672/0001123292-26-000672-index.htm"}, {"action": "SELL", "amount": 59488.0, "date": "2026-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1201792/000112329226000482/0001123292-26-000482-index.htm"}, {"action": "SELL", "amount": 350129.0, "date": "2026-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1201792/000112329226000467/0001123292-26-000467-index.htm"}, {"action": "SELL", "amount": 190740.0, "date": "2025-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1201792/000112329225000638/0001123292-25-000638-index.htm"}, {"action": "SELL", "amount": 197180.28, "date": "2025-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1201792/000106299325009548/0001062993-25-009548-index.htm"}], "latest": {"action": "SELL", "amount": 397144.0, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1944588/000112329226001109/0001123292-26-001109-index.htm"}}, {"who": "Thomas Beckett", "who_key": "Beckett Thomas", "role": "SVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1044285.5556, "net": -1044285.5556, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 108000.0, "date": "2026-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1201792/000112329226000931/0001123292-26-000931-index.htm"}, {"action": "SELL", "amount": 414159.0406, "date": "2026-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1201792/000112329226000880/0001123292-26-000880-index.htm"}, {"action": "SELL", "amount": 115400.0, "date": "2026-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1201792/000112329226000468/0001123292-26-000468-index.htm"}, {"action": "SELL", "amount": 83087.70000000001, "date": "2025-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1201792/000106299325009359/0001062993-25-009359-index.htm"}, {"action": "SELL", "amount": 81659.0, "date": "2025-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1201792/000106299325005036/0001062993-25-005036-index.htm"}, {"action": "SELL", "amount": 37366.5, "date": "2024-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1201792/000106299324006111/0001062993-24-006111-index.htm"}, {"action": "SELL", "amount": 40802.25, "date": "2023-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1201792/000106299323020659/0001062993-23-020659-index.htm"}, {"action": "SELL", "amount": 7897.715, "date": "2023-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1201792/000106299323011114/0001062993-23-011114-index.htm"}, {"action": "SELL", "amount": 13475.35, "date": "2023-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1201792/000106299323007445/0001062993-23-007445-index.htm"}, {"action": "SELL", "amount": 18368.0, "date": "2022-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1201792/000106299322022636/0001062993-22-022636-index.htm"}, {"action": "SELL", "amount": 44660.0, "date": "2022-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1201792/000106299322000232/0001062993-22-000232-index.htm"}, {"action": "SELL", "amount": 79410.0, "date": "2021-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1201792/000112329221001212/0001123292-21-001212-index.htm"}], "latest": {"action": "SELL", "amount": 108000.0, "date": "2026-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1201792/000112329226000931/0001123292-26-000931-index.htm"}}, {"who": "Richard W. Sunderland Jr", "who_key": "SUNDERLAND RICHARD W JR", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 843580.0918, "net": -843580.0918, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 347014.712, "date": "2025-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1201792/000106299325010823/0001062993-25-010823-index.htm"}, {"action": "SELL", "amount": 161974.9716, "date": "2025-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1201792/000106299325009764/0001062993-25-009764-index.htm"}, {"action": "SELL", "amount": 334590.4082, "date": "2025-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1201792/000106299325009656/0001062993-25-009656-index.htm"}], "latest": {"action": "SELL", "amount": 347014.712, "date": "2025-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1201792/000106299325010823/0001062993-25-010823-index.htm"}}, {"who": "James Kenigsberg", "who_key": "Kenigsberg James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 19997.0, "sold": 339516.10750000004, "net": -319519.10750000004, "trades": 7, "top_score": 44.4, "lean": "selling", "history": [{"action": "SELL", "amount": 59898.64, "date": "2026-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1603516/000112329226001425/0001123292-26-001425-index.htm"}, {"action": "SELL", "amount": 60030.36, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1603516/000112329226001108/0001123292-26-001108-index.htm"}, {"action": "SELL", "amount": 179351.1075, "date": "2025-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1201792/000106299325011056/0001062993-25-011056-index.htm"}, {"action": "SELL", "amount": 15402.000000000002, "date": "2025-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1201792/000106299325008997/0001062993-25-008997-index.htm"}, {"action": "SELL", "amount": 13434.0, "date": "2025-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1201792/000106299325001809/0001062993-25-001809-index.htm"}, {"action": "SELL", "amount": 11400.0, "date": "2024-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1201792/000106299324019214/0001062993-24-019214-index.htm"}, {"action": "BUY", "amount": 19997.0, "date": "2023-03-20", "score": 44.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1201792/000106299323007489/0001062993-23-007489-index.htm"}], "latest": {"action": "SELL", "amount": 59898.64, "date": "2026-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1603516/000112329226001425/0001123292-26-001425-index.htm"}}, {"who": "Craig S. MacGibbon", "who_key": "MacGibbon Craig S", "role": "EVP, Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 279529.9994384, "net": -279529.9994384, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 74083.7559, "date": "2025-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1201792/000106299325005485/0001062993-25-005485-index.htm"}, {"action": "SELL", "amount": 113113.12469999999, "date": "2024-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1201792/000106299324011107/0001062993-24-011107-index.htm"}, {"action": "SELL", "amount": 27604.95, "date": "2024-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1201792/000106299324011002/0001062993-24-011002-index.htm"}, {"action": "SELL", "amount": 64728.16883839999, "date": "2023-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1201792/000106299323021005/0001062993-23-021005-index.htm"}], "latest": {"action": "SELL", "amount": 74083.7559, "date": "2025-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1201792/000106299325005485/0001062993-25-005485-index.htm"}}], "activity": [{"date": "2026-08-12", "net": -457174.36}, {"date": "2026-10-22", "net": -59898.64}], "announcements": [{"form": "3", "date": "2026-10-29", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001448", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-27", "title": "FORM 8-K", "accession": "0001104659-26-119152", "price_sensitive": true}, {"form": "4", "date": "2026-10-26", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001425", "price_sensitive": false}, {"form": "144", "date": "2026-10-22", "title": "Notice of proposed sale", "accession": "0001959173-26-007452", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001417", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001351", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001037389-26-000046", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001109", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001108", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001959173-26-005945", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001959173-26-005918", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "FORM 8-K", "accession": "0001104659-26-093372", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001201792-26-000012", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0000315066-26-001931", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001052", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "FORM 8-K", "accession": "0001104659-26-091094", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002172", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000948", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000931", "price_sensitive": false}, {"form": "144", "date": "2026-06-22", "title": "Notice of proposed sale", "accession": "0001959173-26-004817", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000880", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001959173-26-004676", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-001485", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000741", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000740", "price_sensitive": false}], "performance": {"ticker": "APEI", "has_prices": true, "summary": {"n": 19, "avg": 6.3252560481814415, "win_rate": 1.0, "best": 11.972151898734177, "worst": 1.2967279246974452, "as_of": "2026-08-07"}, "buys": [{"who": "Braner Michael David", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 299713.44, "date": "2024-08-30", "score": 44.9, "ref_price": 16.72, "return": 2.064593301435407}, {"who": "Braner Michael David", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 332600.0, "date": "2024-08-29", "score": 45.4, "ref_price": 16.55, "return": 2.09607250755287}, {"who": "Braner Michael David", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 617777.17, "date": "2024-08-28", "score": 48.7, "ref_price": 15.88, "return": 2.2267002518891688}, {"who": "Braner Michael David", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 225826.16999999998, "date": "2024-08-26", "score": 43.4, "ref_price": 15.83, "return": 2.23689197725837}, {"who": "Braner Michael David", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 225826.16999999998, "date": "2024-08-26", "score": 43.4, "ref_price": 15.83, "return": 2.23689197725837}, {"who": "Braner Michael David", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 512911.09, "date": "2024-08-23", "score": 47.7, "ref_price": 15.71, "return": 2.2616168045830682}, {"who": "Braner Michael David", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 1033711.1799999999, "date": "2024-08-21", "score": 51.6, "ref_price": 14.72, "return": 2.4809782608695654}, {"who": "Braner Michael David", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 1268923.8900000001, "date": "2024-08-19", "score": 52.7, "ref_price": 14.5, "return": 2.533793103448276}, {"who": "Braner Michael David", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 1247690.1776, "date": "2024-08-15", "score": 52.7, "ref_price": 14.52, "return": 2.5289256198347108}, {"who": "Braner Michael David", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 8252043.299799999, "date": "2024-08-13", "score": 65.0, "ref_price": 13.86, "return": 2.6969696969696972}, {"who": "Robinson William G Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25374.999999999996, "date": "2023-03-21", "score": 36.6, "ref_price": 4.03, "return": 11.714640198511166}, {"who": "Fabrega Anna M.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18140.4, "date": "2023-03-20", "score": 41.7, "ref_price": 3.95, "return": 11.972151898734177}, {"who": "Kenigsberg James", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19997.0, "date": "2023-03-20", "score": 44.4, "ref_price": 3.95, "return": 11.972151898734177}, {"who": "Kurshan Barbara", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20276.0, "date": "2023-03-20", "score": 35.1, "ref_price": 3.95, "return": 11.972151898734177}, {"who": "Axenson Tanya Joy", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP, Chief HR Officer", "amount": 24938.55, "date": "2023-03-20", "score": 39.6, "ref_price": 3.95, "return": 11.972151898734177}, {"who": "Wilkins Harry T", "person_type": "CEO", "person_label": "CEOs", "role": "CEO Hondros College of Nursing", "amount": 3940.0, "date": "2023-03-20", "score": 34.1, "ref_price": 3.95, "return": 11.972151898734177}, {"who": "Blevins Granetta B.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 101622.375, "date": "2023-03-20", "score": 54.1, "ref_price": 3.95, "return": 11.972151898734177}, {"who": "ANDERSEN ERIC C.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100620.0, "date": "2023-03-20", "score": 54.1, "ref_price": 3.95, "return": 11.972151898734177}, {"who": "Zatz Katherine H.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Acting President, APUS", "amount": 1214.3999999999999, "date": "2021-11-22", "score": 27.8, "ref_price": 22.31, "return": 1.2967279246974452}]}, "price_series": [{"date": "2016-08-08", "close": 30.03, "volume": 79391.0}, {"date": "2016-08-09", "close": 28.8, "volume": 162836.0}, {"date": "2016-08-10", "close": 22.96, "volume": 493387.0}, {"date": "2016-08-11", "close": 22.07, "volume": 275825.0}, {"date": "2016-08-12", "close": 21.94, "volume": 151165.0}, {"date": "2016-08-15", "close": 22.24, "volume": 101307.0}, {"date": "2016-08-16", "close": 22.24, "volume": 137454.0}, {"date": "2016-08-17", "close": 22.01, "volume": 84419.0}, {"date": "2016-08-18", "close": 22.06, "volume": 74863.0}, {"date": "2016-08-19", "close": 22.58, "volume": 96323.0}, {"date": "2016-08-22", "close": 22.28, "volume": 89489.0}, {"date": "2016-08-23", "close": 22.24, "volume": 64171.0}, {"date": "2016-08-24", "close": 21.84, "volume": 97466.0}, {"date": "2016-08-25", "close": 22.03, "volume": 94237.0}, {"date": "2016-08-26", "close": 21.75, "volume": 118757.0}, {"date": "2016-08-29", "close": 21.4, "volume": 59068.0}, {"date": "2016-08-30", "close": 21.34, "volume": 83824.0}, {"date": "2016-08-31", "close": 20.67, "volume": 153676.0}, {"date": "2016-09-01", "close": 21.04, "volume": 77706.0}, {"date": "2016-09-02", "close": 20.8, "volume": 92690.0}, {"date": "2016-09-06", "close": 20.77, "volume": 104882.0}, {"date": "2016-09-07", "close": 20.85, "volume": 118931.0}, {"date": "2016-09-08", "close": 20.67, "volume": 86448.0}, {"date": "2016-09-09", "close": 20.16, "volume": 89029.0}, {"date": "2016-09-12", "close": 20.15, "volume": 156934.0}, {"date": "2016-09-13", "close": 19.73, "volume": 74237.0}, {"date": "2016-09-14", "close": 19.39, "volume": 113483.0}, {"date": "2016-09-15", "close": 19.56, "volume": 112408.0}, {"date": "2016-09-16", "close": 19.41, "volume": 155590.0}, {"date": "2016-09-19", "close": 18.7, "volume": 124763.0}, {"date": "2016-09-20", "close": 18.85, "volume": 75092.0}, {"date": "2016-09-21", "close": 19.465, "volume": 92984.0}, {"date": "2016-09-22", "close": 19.87, "volume": 89756.0}, {"date": "2016-09-23", "close": 19.76, "volume": 91231.0}, {"date": "2016-09-26", "close": 19.28, "volume": 82559.0}, {"date": "2016-09-27", "close": 19.23, "volume": 66214.0}, {"date": "2016-09-28", "close": 19.3, "volume": 45716.0}, {"date": "2016-09-29", "close": 19.28, "volume": 58813.0}, {"date": "2016-09-30", "close": 19.81, "volume": 80544.0}, {"date": "2016-10-03", "close": 20.02, "volume": 100160.0}, {"date": "2016-10-04", "close": 20.04, "volume": 71422.0}, {"date": "2016-10-05", "close": 20.38, "volume": 70118.0}, {"date": "2016-10-06", "close": 20.33, "volume": 86568.0}, {"date": "2016-10-07", "close": 20.1, "volume": 68330.0}, {"date": "2016-10-10", "close": 20.46, "volume": 70562.0}, {"date": "2016-10-11", "close": 20.36, "volume": 65841.0}, {"date": "2016-10-12", "close": 20.21, "volume": 39250.0}, {"date": "2016-10-13", "close": 19.69, "volume": 94627.0}, {"date": "2016-10-14", "close": 19.63, "volume": 54186.0}, {"date": "2016-10-17", "close": 19.5, "volume": 42700.0}, {"date": "2016-10-18", "close": 19.45, "volume": 37546.0}, {"date": "2016-10-19", "close": 20.05, "volume": 43806.0}, {"date": "2016-10-20", "close": 20.15, "volume": 37239.0}, {"date": "2016-10-21", "close": 20.1, "volume": 40946.0}, {"date": "2016-10-24", "close": 20.1, "volume": 53341.0}, {"date": "2016-10-25", "close": 20.1, "volume": 36204.0}, {"date": "2016-10-26", "close": 20.7, "volume": 96373.0}, {"date": "2016-10-27", "close": 20.65, "volume": 55193.0}, {"date": "2016-10-28", "close": 19.5, "volume": 63686.0}, {"date": "2016-10-31", "close": 20.15, "volume": 106060.0}, {"date": "2016-11-01", "close": 19.25, "volume": 75027.0}, {"date": "2016-11-02", "close": 19.45, "volume": 42419.0}, {"date": "2016-11-03", "close": 19.35, "volume": 111982.0}, {"date": "2016-11-04", "close": 19.45, "volume": 86280.0}, {"date": "2016-11-07", "close": 20.1, "volume": 200138.0}, {"date": "2016-11-08", "close": 14.85, "volume": 201512.0}, {"date": "2016-11-09", "close": 18.1, "volume": 198298.0}, {"date": "2016-11-10", "close": 21.2, "volume": 218387.0}, {"date": "2016-11-11", "close": 22.55, "volume": 246466.0}, {"date": "2016-11-14", "close": 22.05, "volume": 120612.0}, {"date": "2016-11-15", "close": 22.15, "volume": 98907.0}, {"date": "2016-11-16", "close": 22.9, "volume": 107163.0}, {"date": "2016-11-17", "close": 22.25, "volume": 110335.0}, {"date": "2016-11-18", "close": 23.1, "volume": 178060.0}, {"date": "2016-11-21", "close": 22.7, "volume": 117070.0}, {"date": "2016-11-22", "close": 24.15, "volume": 99015.0}, {"date": "2016-11-23", "close": 24.0, "volume": 77379.0}, {"date": "2016-11-25", "close": 24.15, "volume": 38069.0}, {"date": "2016-11-28", "close": 23.55, "volume": 84411.0}, {"date": "2016-11-29", "close": 23.6, "volume": 69020.0}, {"date": "2016-11-30", "close": 23.1, "volume": 107148.0}, {"date": "2016-12-01", "close": 23.2, "volume": 67833.0}, {"date": "2016-12-02", "close": 23.2, "volume": 70974.0}, {"date": "2016-12-05", "close": 24.5, "volume": 111024.0}, {"date": "2016-12-06", "close": 24.8, "volume": 92086.0}, {"date": "2016-12-07", "close": 25.7, "volume": 176574.0}, {"date": "2016-12-08", "close": 26.05, "volume": 140021.0}, {"date": "2016-12-09", "close": 26.15, "volume": 96080.0}, {"date": "2016-12-12", "close": 25.1, "volume": 134852.0}, {"date": "2016-12-13", "close": 25.85, "volume": 63710.0}, {"date": "2016-12-14", "close": 24.75, "volume": 75352.0}, {"date": "2016-12-15", "close": 26.5, "volume": 105542.0}, {"date": "2016-12-16", "close": 26.5, "volume": 262272.0}, {"date": "2016-12-19", "close": 26.3, "volume": 87360.0}, {"date": "2016-12-20", "close": 26.55, "volume": 46405.0}, {"date": "2016-12-21", "close": 26.15, "volume": 44718.0}, {"date": "2016-12-22", "close": 26.35, "volume": 40406.0}, {"date": "2016-12-23", "close": 26.25, "volume": 42102.0}, {"date": "2016-12-27", "close": 25.9, "volume": 50121.0}, {"date": "2016-12-28", "close": 25.45, "volume": 39278.0}, {"date": "2016-12-29", "close": 25.4, "volume": 37812.0}, {"date": "2016-12-30", "close": 24.55, "volume": 59283.0}, {"date": "2017-01-03", "close": 24.8, "volume": 64054.0}, {"date": "2017-01-04", "close": 24.9, "volume": 72632.0}, {"date": "2017-01-05", "close": 24.7, "volume": 68421.0}, {"date": "2017-01-06", "close": 24.85, "volume": 91703.0}, {"date": "2017-01-09", "close": 25.75, "volume": 161458.0}, {"date": "2017-01-10", "close": 25.6, "volume": 54262.0}, {"date": "2017-01-11", "close": 26.2, "volume": 65773.0}, {"date": "2017-01-12", "close": 25.4, "volume": 55674.0}, {"date": "2017-01-13", "close": 25.45, "volume": 123772.0}, {"date": "2017-01-17", "close": 23.85, "volume": 68076.0}, {"date": "2017-01-18", "close": 24.25, "volume": 77573.0}, {"date": "2017-01-19", "close": 23.95, "volume": 60536.0}, {"date": "2017-01-20", "close": 24.45, "volume": 62349.0}, {"date": "2017-01-23", "close": 24.0, "volume": 30836.0}, {"date": "2017-01-24", "close": 24.25, "volume": 55201.0}, {"date": "2017-01-25", "close": 24.45, "volume": 42948.0}, {"date": "2017-01-26", "close": 24.6, "volume": 80897.0}, {"date": "2017-01-27", "close": 24.3, "volume": 37100.0}, {"date": "2017-01-30", "close": 23.25, "volume": 56746.0}, {"date": "2017-01-31", "close": 24.3, "volume": 80220.0}, {"date": "2017-02-01", "close": 24.4, "volume": 55352.0}, {"date": "2017-02-02", "close": 23.9, "volume": 29646.0}, {"date": "2017-02-03", "close": 24.25, "volume": 37820.0}, {"date": "2017-02-06", "close": 23.45, "volume": 41372.0}, {"date": "2017-02-07", "close": 23.45, "volume": 39493.0}, {"date": "2017-02-08", "close": 22.7, "volume": 46282.0}, {"date": "2017-02-09", "close": 24.05, "volume": 38784.0}, {"date": "2017-02-10", "close": 24.3, "volume": 44653.0}, {"date": "2017-02-13", "close": 24.15, "volume": 56116.0}, {"date": "2017-02-14", "close": 23.55, "volume": 60169.0}, {"date": "2017-02-15", "close": 24.2, "volume": 50648.0}, {"date": "2017-02-16", "close": 23.9, "volume": 52886.0}, {"date": "2017-02-17", "close": 24.4, "volume": 102700.0}, {"date": "2017-02-21", "close": 23.95, "volume": 42953.0}, {"date": "2017-02-22", "close": 24.25, "volume": 65380.0}, {"date": "2017-02-23", "close": 24.3, "volume": 38380.0}, {"date": "2017-02-24", "close": 24.3, "volume": 150227.0}, {"date": "2017-02-27", "close": 24.6, "volume": 90956.0}, {"date": "2017-02-28", "close": 24.15, "volume": 67058.0}, {"date": "2017-03-01", "close": 20.5, "volume": 293977.0}, {"date": "2017-03-02", "close": 20.8, "volume": 193375.0}, {"date": "2017-03-03", "close": 20.75, "volume": 117925.0}, {"date": "2017-03-06", "close": 20.9, "volume": 110829.0}, {"date": "2017-03-07", "close": 20.9, "volume": 39351.0}, {"date": "2017-03-08", "close": 20.5, "volume": 47351.0}, {"date": "2017-03-09", "close": 20.75, "volume": 58216.0}, {"date": "2017-03-10", "close": 20.5, "volume": 98087.0}, {"date": "2017-03-13", "close": 20.2, "volume": 86120.0}, {"date": "2017-03-14", "close": 20.35, "volume": 80693.0}, {"date": "2017-03-15", "close": 21.2, "volume": 75825.0}, {"date": "2017-03-16", "close": 21.6, "volume": 45107.0}, {"date": "2017-03-17", "close": 21.7, "volume": 166433.0}, {"date": "2017-03-20", "close": 21.6, "volume": 60515.0}, {"date": "2017-03-21", "close": 21.45, "volume": 61118.0}, {"date": "2017-03-22", "close": 21.75, "volume": 58941.0}, {"date": "2017-03-23", "close": 21.85, "volume": 57753.0}, {"date": "2017-03-24", "close": 21.9, "volume": 58634.0}, {"date": "2017-03-27", "close": 22.4, "volume": 40721.0}, {"date": "2017-03-28", "close": 22.05, "volume": 50441.0}, {"date": "2017-03-29", "close": 22.1, "volume": 48045.0}, {"date": "2017-03-30", "close": 22.8, "volume": 57344.0}, {"date": "2017-03-31", "close": 22.9, "volume": 82236.0}, {"date": "2017-04-03", "close": 21.65, "volume": 76719.0}, {"date": "2017-04-04", "close": 21.6, "volume": 83269.0}, {"date": "2017-04-05", "close": 21.8, "volume": 94408.0}, {"date": "2017-04-06", "close": 22.55, "volume": 58137.0}, {"date": "2017-04-07", "close": 22.5, "volume": 59442.0}, {"date": "2017-04-10", "close": 21.7, "volume": 67731.0}, {"date": "2017-04-11", "close": 22.35, "volume": 49979.0}, {"date": "2017-04-12", "close": 21.325, "volume": 62868.0}, {"date": "2017-04-13", "close": 21.05, "volume": 29555.0}, {"date": "2017-04-17", "close": 21.4, "volume": 65733.0}, {"date": "2017-04-18", "close": 21.4, "volume": 70397.0}, {"date": "2017-04-19", "close": 21.75, "volume": 66663.0}, {"date": "2017-04-20", "close": 21.95, "volume": 63766.0}, {"date": "2017-04-21", "close": 21.75, "volume": 55355.0}, {"date": "2017-04-24", "close": 22.2, "volume": 103855.0}, {"date": "2017-04-25", "close": 22.2, "volume": 136757.0}, {"date": "2017-04-26", "close": 22.5, "volume": 198794.0}, {"date": "2017-04-27", "close": 22.6, "volume": 61962.0}, {"date": "2017-04-28", "close": 22.1, "volume": 112634.0}, {"date": "2017-05-01", "close": 22.5, "volume": 125948.0}, {"date": "2017-05-02", "close": 22.4, "volume": 88230.0}, {"date": "2017-05-03", "close": 22.45, "volume": 100655.0}, {"date": "2017-05-04", "close": 22.6, "volume": 65957.0}, {"date": "2017-05-05", "close": 22.475, "volume": 52367.0}, {"date": "2017-05-08", "close": 22.5, "volume": 77950.0}, {"date": "2017-05-09", "close": 24.3, "volume": 126489.0}, {"date": "2017-05-10", "close": 25.5, "volume": 113055.0}, {"date": "2017-05-11", "close": 25.65, "volume": 66412.0}, {"date": "2017-05-12", "close": 24.95, "volume": 71399.0}, {"date": "2017-05-15", "close": 24.15, "volume": 95356.0}, {"date": "2017-05-16", "close": 23.9, "volume": 67022.0}, {"date": "2017-05-17", "close": 22.8, "volume": 73311.0}, {"date": "2017-05-18", "close": 22.4, "volume": 76585.0}, {"date": "2017-05-19", "close": 22.9, "volume": 83246.0}, {"date": "2017-05-22", "close": 23.25, "volume": 43650.0}, {"date": "2017-05-23", "close": 23.4, "volume": 49141.0}, {"date": "2017-05-24", "close": 22.9, "volume": 85348.0}, {"date": "2017-05-25", "close": 22.75, "volume": 57377.0}, {"date": "2017-05-26", "close": 22.95, "volume": 41037.0}, {"date": "2017-05-30", "close": 22.35, "volume": 79780.0}, {"date": "2017-05-31", "close": 22.0, "volume": 76957.0}, {"date": "2017-06-01", "close": 23.25, "volume": 59431.0}, {"date": "2017-06-02", "close": 23.35, "volume": 45335.0}, {"date": "2017-06-05", "close": 22.85, "volume": 35368.0}, {"date": "2017-06-06", "close": 23.0, "volume": 33558.0}, {"date": "2017-06-07", "close": 22.85, "volume": 28046.0}, {"date": "2017-06-08", "close": 23.2, "volume": 34641.0}, {"date": "2017-06-09", "close": 23.8, "volume": 64541.0}, {"date": "2017-06-12", "close": 23.85, "volume": 36822.0}, {"date": "2017-06-13", "close": 24.05, "volume": 37724.0}, {"date": "2017-06-14", "close": 23.9, "volume": 32136.0}, {"date": "2017-06-15", "close": 23.55, "volume": 22135.0}, {"date": "2017-06-16", "close": 23.9, "volume": 111629.0}, {"date": "2017-06-19", "close": 23.35, "volume": 48561.0}, {"date": "2017-06-20", "close": 23.15, "volume": 24500.0}, {"date": "2017-06-21", "close": 22.8, "volume": 40233.0}, {"date": "2017-06-22", "close": 23.25, "volume": 33873.0}, {"date": "2017-06-23", "close": 23.25, "volume": 95396.0}, {"date": "2017-06-26", "close": 23.1, "volume": 34418.0}, {"date": "2017-06-27", "close": 23.0, "volume": 48200.0}, {"date": "2017-06-28", "close": 23.45, "volume": 30956.0}, {"date": "2017-06-29", "close": 23.65, "volume": 32586.0}, {"date": "2017-06-30", "close": 23.65, "volume": 30645.0}, {"date": "2017-07-03", "close": 23.55, "volume": 23056.0}, {"date": "2017-07-05", "close": 23.3, "volume": 30171.0}, {"date": "2017-07-06", "close": 22.3, "volume": 44504.0}, {"date": "2017-07-07", "close": 22.7, "volume": 17531.0}, {"date": "2017-07-10", "close": 21.85, "volume": 29077.0}, {"date": "2017-07-11", "close": 21.9, "volume": 40391.0}, {"date": "2017-07-12", "close": 22.35, "volume": 44996.0}, {"date": "2017-07-13", "close": 22.55, "volume": 22626.0}, {"date": "2017-07-14", "close": 22.3, "volume": 22332.0}, {"date": "2017-07-17", "close": 22.4, "volume": 51503.0}, {"date": "2017-07-18", "close": 22.65, "volume": 33256.0}, {"date": "2017-07-19", "close": 23.3, "volume": 33546.0}, {"date": "2017-07-20", "close": 23.5, "volume": 27484.0}, {"date": "2017-07-21", "close": 23.05, "volume": 94297.0}, {"date": "2017-07-24", "close": 22.7, "volume": 34570.0}, {"date": "2017-07-25", "close": 23.65, "volume": 53763.0}, {"date": "2017-07-26", "close": 22.9, "volume": 82663.0}, {"date": "2017-07-27", "close": 22.3, "volume": 74960.0}, {"date": "2017-07-28", "close": 22.05, "volume": 28670.0}, {"date": "2017-07-31", "close": 21.3, "volume": 59674.0}, {"date": "2017-08-01", "close": 21.9, "volume": 43867.0}, {"date": "2017-08-02", "close": 21.55, "volume": 23655.0}, {"date": "2017-08-03", "close": 21.7, "volume": 40364.0}, {"date": "2017-08-04", "close": 22.2, "volume": 38733.0}, {"date": "2017-08-07", "close": 21.95, "volume": 32420.0}, {"date": "2017-08-08", "close": 21.65, "volume": 39000.0}, {"date": "2017-08-09", "close": 18.95, "volume": 115178.0}, {"date": "2017-08-10", "close": 19.85, "volume": 78298.0}, {"date": "2017-08-11", "close": 18.9, "volume": 51375.0}, {"date": "2017-08-14", "close": 19.1, "volume": 77989.0}, {"date": "2017-08-15", "close": 18.8, "volume": 53553.0}, {"date": "2017-08-16", "close": 17.95, "volume": 61689.0}, {"date": "2017-08-17", "close": 17.9, "volume": 103092.0}, {"date": "2017-08-18", "close": 18.1, "volume": 85028.0}, {"date": "2017-08-21", "close": 18.0, "volume": 36160.0}, {"date": "2017-08-22", "close": 18.25, "volume": 52734.0}, {"date": "2017-08-23", "close": 17.95, "volume": 33141.0}, {"date": "2017-08-24", "close": 17.8, "volume": 35638.0}, {"date": "2017-08-25", "close": 18.0, "volume": 28508.0}, {"date": "2017-08-28", "close": 17.8, "volume": 45759.0}, {"date": "2017-08-29", "close": 18.4, "volume": 44318.0}, {"date": "2017-08-30", "close": 17.9, "volume": 38309.0}, {"date": "2017-08-31", "close": 18.45, "volume": 39937.0}, {"date": "2017-09-01", "close": 18.85, "volume": 31011.0}, {"date": "2017-09-05", "close": 18.25, "volume": 84392.0}, {"date": "2017-09-06", "close": 18.5, "volume": 55589.0}, {"date": "2017-09-07", "close": 18.85, "volume": 64104.0}, {"date": "2017-09-08", "close": 18.75, "volume": 68528.0}, {"date": "2017-09-11", "close": 18.4, "volume": 70191.0}, {"date": "2017-09-12", "close": 18.7, "volume": 39097.0}, {"date": "2017-09-13", "close": 18.9, "volume": 112391.0}, {"date": "2017-09-14", "close": 18.95, "volume": 130609.0}, {"date": "2017-09-15", "close": 19.25, "volume": 183384.0}, {"date": "2017-09-18", "close": 18.65, "volume": 127518.0}, {"date": "2017-09-19", "close": 18.8, "volume": 147261.0}, {"date": "2017-09-20", "close": 19.15, "volume": 68472.0}, {"date": "2017-09-21", "close": 19.1, "volume": 41153.0}, {"date": "2017-09-22", "close": 19.3, "volume": 32672.0}, {"date": "2017-09-25", "close": 18.85, "volume": 68691.0}, {"date": "2017-09-26", "close": 20.45, "volume": 78076.0}, {"date": "2017-09-27", "close": 21.15, "volume": 85042.0}, {"date": "2017-09-28", "close": 21.25, "volume": 82151.0}, {"date": "2017-09-29", "close": 21.05, "volume": 53825.0}, {"date": "2017-10-02", "close": 21.15, "volume": 126358.0}, {"date": "2017-10-03", "close": 21.0, "volume": 82769.0}, {"date": "2017-10-04", "close": 20.45, "volume": 59707.0}, {"date": "2017-10-05", "close": 20.85, "volume": 34068.0}, {"date": "2017-10-06", "close": 20.9, "volume": 28282.0}, {"date": "2017-10-09", "close": 20.55, "volume": 20885.0}, {"date": "2017-10-10", "close": 21.05, "volume": 38638.0}, {"date": "2017-10-11", "close": 20.75, "volume": 30030.0}, {"date": "2017-10-12", "close": 20.65, "volume": 36581.0}, {"date": "2017-10-13", "close": 20.55, "volume": 44777.0}, {"date": "2017-10-16", "close": 20.6, "volume": 30980.0}, {"date": "2017-10-17", "close": 20.35, "volume": 19116.0}, {"date": "2017-10-18", "close": 20.45, "volume": 28186.0}, {"date": "2017-10-19", "close": 20.35, "volume": 21308.0}, {"date": "2017-10-20", "close": 20.45, "volume": 46690.0}, {"date": "2017-10-23", "close": 20.55, "volume": 50477.0}, {"date": "2017-10-24", "close": 20.25, "volume": 26330.0}, {"date": "2017-10-25", "close": 20.15, "volume": 40670.0}, {"date": "2017-10-26", "close": 20.15, "volume": 24167.0}, {"date": "2017-10-27", "close": 19.8, "volume": 55895.0}, {"date": "2017-10-30", "close": 19.9, "volume": 37508.0}, {"date": "2017-10-31", "close": 20.0, "volume": 68718.0}, {"date": "2017-11-01", "close": 19.85, "volume": 42073.0}, {"date": "2017-11-02", "close": 20.05, "volume": 64143.0}, {"date": "2017-11-03", "close": 20.55, "volume": 41558.0}, {"date": "2017-11-06", "close": 20.3, "volume": 28396.0}, {"date": "2017-11-07", "close": 19.55, "volume": 55444.0}, {"date": "2017-11-08", "close": 25.15, "volume": 314968.0}, {"date": "2017-11-09", "close": 23.65, "volume": 143423.0}, {"date": "2017-11-10", "close": 24.55, "volume": 61745.0}, {"date": "2017-11-13", "close": 24.35, "volume": 50115.0}, {"date": "2017-11-14", "close": 24.55, "volume": 64159.0}, {"date": "2017-11-15", "close": 24.775, "volume": 73216.0}, {"date": "2017-11-16", "close": 24.95, "volume": 96407.0}, {"date": "2017-11-17", "close": 24.8, "volume": 73717.0}, {"date": "2017-11-20", "close": 24.9, "volume": 69885.0}, {"date": "2017-11-21", "close": 25.05, "volume": 75653.0}, {"date": "2017-11-22", "close": 25.1, "volume": 34908.0}, {"date": "2017-11-24", "close": 25.0, "volume": 28043.0}, {"date": "2017-11-27", "close": 24.95, "volume": 79912.0}, {"date": "2017-11-28", "close": 26.05, "volume": 80181.0}, {"date": "2017-11-29", "close": 26.8, "volume": 75280.0}, {"date": "2017-11-30", "close": 26.85, "volume": 89685.0}, {"date": "2017-12-01", "close": 26.55, "volume": 92223.0}, {"date": "2017-12-04", "close": 26.45, "volume": 68947.0}, {"date": "2017-12-05", "close": 26.15, "volume": 58065.0}, {"date": "2017-12-06", "close": 26.75, "volume": 37128.0}, {"date": "2017-12-07", "close": 26.2, "volume": 51115.0}, {"date": "2017-12-08", "close": 26.2, "volume": 33154.0}, {"date": "2017-12-11", "close": 25.45, "volume": 55991.0}, {"date": "2017-12-12", "close": 25.3, "volume": 41777.0}, {"date": "2017-12-13", "close": 25.5, "volume": 48364.0}, {"date": "2017-12-14", "close": 25.0, "volume": 68824.0}, {"date": "2017-12-15", "close": 25.85, "volume": 282329.0}, {"date": "2017-12-18", "close": 26.15, "volume": 51545.0}, {"date": "2017-12-19", "close": 25.7, "volume": 40547.0}, {"date": "2017-12-20", "close": 25.75, "volume": 38889.0}, {"date": "2017-12-21", "close": 25.6, "volume": 38249.0}, {"date": "2017-12-22", "close": 25.6, "volume": 47079.0}, {"date": "2017-12-26", "close": 25.4, "volume": 41073.0}, {"date": "2017-12-27", "close": 25.55, "volume": 41502.0}, {"date": "2017-12-28", "close": 25.05, "volume": 54452.0}, {"date": "2017-12-29", "close": 25.05, "volume": 50856.0}, {"date": "2018-01-02", "close": 25.8, "volume": 65307.0}, {"date": "2018-01-03", "close": 24.7, "volume": 75625.0}, {"date": "2018-01-04", "close": 24.8, "volume": 52252.0}, {"date": "2018-01-05", "close": 24.55, "volume": 55377.0}, {"date": "2018-01-08", "close": 24.7, "volume": 36652.0}, {"date": "2018-01-09", "close": 24.9, "volume": 44225.0}, {"date": "2018-01-10", "close": 25.05, "volume": 22606.0}, {"date": "2018-01-11", "close": 25.35, "volume": 49648.0}, {"date": "2018-01-12", "close": 25.7, "volume": 38888.0}, {"date": "2018-01-16", "close": 25.6, "volume": 64132.0}, {"date": "2018-01-17", "close": 25.9, "volume": 91786.0}, {"date": "2018-01-18", "close": 25.25, "volume": 93474.0}, {"date": "2018-01-19", "close": 25.8, "volume": 49684.0}, {"date": "2018-01-22", "close": 25.9, "volume": 106829.0}, {"date": "2018-01-23", "close": 26.0, "volume": 100286.0}, {"date": "2018-01-24", "close": 25.45, "volume": 77925.0}, {"date": "2018-01-25", "close": 25.0, "volume": 106853.0}, {"date": "2018-01-26", "close": 25.45, "volume": 64642.0}, {"date": "2018-01-29", "close": 25.6, "volume": 53693.0}, {"date": "2018-01-30", "close": 25.3, "volume": 40866.0}, {"date": "2018-01-31", "close": 25.4, "volume": 63456.0}, {"date": "2018-02-01", "close": 25.35, "volume": 58651.0}, {"date": "2018-02-02", "close": 25.2, "volume": 44505.0}, {"date": "2018-02-05", "close": 23.85, "volume": 135895.0}, {"date": "2018-02-06", "close": 24.1, "volume": 109429.0}, {"date": "2018-02-07", "close": 24.05, "volume": 74171.0}, {"date": "2018-02-08", "close": 23.4, "volume": 110717.0}, {"date": "2018-02-09", "close": 24.9, "volume": 120258.0}, {"date": "2018-02-12", "close": 25.15, "volume": 84125.0}, {"date": "2018-02-13", "close": 25.6, "volume": 62316.0}, {"date": "2018-02-14", "close": 26.2, "volume": 77362.0}, {"date": "2018-02-15", "close": 25.8, "volume": 58922.0}, {"date": "2018-02-16", "close": 25.9, "volume": 42544.0}, {"date": "2018-02-20", "close": 25.2, "volume": 87516.0}, {"date": "2018-02-21", "close": 25.3, "volume": 80537.0}, {"date": "2018-02-22", "close": 25.7, "volume": 101459.0}, {"date": "2018-02-23", "close": 25.7, "volume": 95767.0}, {"date": "2018-02-26", "close": 26.2, "volume": 122957.0}, {"date": "2018-02-27", "close": 25.3, "volume": 74954.0}, {"date": "2018-02-28", "close": 30.75, "volume": 346930.0}, {"date": "2018-03-01", "close": 28.35, "volume": 189443.0}, {"date": "2018-03-02", "close": 35.25, "volume": 406257.0}, {"date": "2018-03-05", "close": 35.45, "volume": 338594.0}, {"date": "2018-03-06", "close": 40.15, "volume": 347209.0}, {"date": "2018-03-07", "close": 39.75, "volume": 201955.0}, {"date": "2018-03-08", "close": 40.2, "volume": 171607.0}, {"date": "2018-03-09", "close": 42.15, "volume": 242487.0}, {"date": "2018-03-12", "close": 41.95, "volume": 216940.0}, {"date": "2018-03-13", "close": 42.4, "volume": 125769.0}, {"date": "2018-03-14", "close": 42.75, "volume": 225835.0}, {"date": "2018-03-15", "close": 41.9, "volume": 171796.0}, {"date": "2018-03-16", "close": 42.65, "volume": 310903.0}, {"date": "2018-03-19", "close": 44.5, "volume": 303968.0}, {"date": "2018-03-20", "close": 43.1, "volume": 219980.0}, {"date": "2018-03-21", "close": 43.75, "volume": 175131.0}, {"date": "2018-03-22", "close": 43.0, "volume": 158867.0}, {"date": "2018-03-23", "close": 42.15, "volume": 170359.0}, {"date": "2018-03-26", "close": 43.2, "volume": 144836.0}, {"date": "2018-03-27", "close": 41.4, "volume": 144459.0}, {"date": "2018-03-28", "close": 38.25, "volume": 698258.0}, {"date": "2018-03-29", "close": 43.0, "volume": 661060.0}, {"date": "2018-04-02", "close": 42.15, "volume": 186731.0}, {"date": "2018-04-03", "close": 42.35, "volume": 179534.0}, {"date": "2018-04-04", "close": 42.75, "volume": 132778.0}, {"date": "2018-04-05", "close": 42.55, "volume": 123035.0}, {"date": "2018-04-06", "close": 42.3, "volume": 118612.0}, {"date": "2018-04-09", "close": 42.05, "volume": 141595.0}, {"date": "2018-04-10", "close": 42.3, "volume": 69143.0}, {"date": "2018-04-11", "close": 41.9, "volume": 102019.0}, {"date": "2018-04-12", "close": 42.4, "volume": 132748.0}, {"date": "2018-04-13", "close": 42.4, "volume": 86780.0}, {"date": "2018-04-16", "close": 43.0, "volume": 96023.0}, {"date": "2018-04-17", "close": 43.15, "volume": 81247.0}, {"date": "2018-04-18", "close": 43.05, "volume": 113968.0}, {"date": "2018-04-19", "close": 42.25, "volume": 115544.0}, {"date": "2018-04-20", "close": 41.6, "volume": 89776.0}, {"date": "2018-04-23", "close": 41.05, "volume": 86290.0}, {"date": "2018-04-24", "close": 41.05, "volume": 91637.0}, {"date": "2018-04-25", "close": 40.8, "volume": 77916.0}, {"date": "2018-04-26", "close": 40.55, "volume": 88881.0}, {"date": "2018-04-27", "close": 40.65, "volume": 68009.0}, {"date": "2018-04-30", "close": 40.3, "volume": 95973.0}, {"date": "2018-05-01", "close": 39.6, "volume": 145320.0}, {"date": "2018-05-02", "close": 40.0, "volume": 176193.0}, {"date": "2018-05-03", "close": 40.5, "volume": 207811.0}, {"date": "2018-05-04", "close": 39.2, "volume": 83815.0}, {"date": "2018-05-07", "close": 38.95, "volume": 130239.0}, {"date": "2018-05-08", "close": 39.05, "volume": 264311.0}, {"date": "2018-05-09", "close": 38.6, "volume": 375939.0}, {"date": "2018-05-10", "close": 39.25, "volume": 194486.0}, {"date": "2018-05-11", "close": 39.4, "volume": 100260.0}, {"date": "2018-05-14", "close": 38.0, "volume": 186298.0}, {"date": "2018-05-15", "close": 38.55, "volume": 120381.0}, {"date": "2018-05-16", "close": 39.2, "volume": 95116.0}, {"date": "2018-05-17", "close": 39.8, "volume": 130217.0}, {"date": "2018-05-18", "close": 39.55, "volume": 102079.0}, {"date": "2018-05-21", "close": 39.75, "volume": 169794.0}, {"date": "2018-05-22", "close": 40.25, "volume": 365709.0}, {"date": "2018-05-23", "close": 40.0, "volume": 185301.0}, {"date": "2018-05-24", "close": 41.4, "volume": 152310.0}, {"date": "2018-05-25", "close": 41.5, "volume": 149801.0}, {"date": "2018-05-29", "close": 42.65, "volume": 143073.0}, {"date": "2018-05-30", "close": 42.75, "volume": 99722.0}, {"date": "2018-05-31", "close": 42.6, "volume": 130358.0}, {"date": "2018-06-01", "close": 43.6, "volume": 123881.0}, {"date": "2018-06-04", "close": 43.6, "volume": 85667.0}, {"date": "2018-06-05", "close": 44.3, "volume": 108777.0}, {"date": "2018-06-06", "close": 44.55, "volume": 94203.0}, {"date": "2018-06-07", "close": 44.35, "volume": 112837.0}, {"date": "2018-06-08", "close": 44.6, "volume": 91886.0}, {"date": "2018-06-11", "close": 43.8, "volume": 63902.0}, {"date": "2018-06-12", "close": 44.1, "volume": 103344.0}, {"date": "2018-06-13", "close": 43.25, "volume": 235566.0}, {"date": "2018-06-14", "close": 43.8, "volume": 77043.0}, {"date": "2018-06-15", "close": 43.45, "volume": 101577.0}, {"date": "2018-06-18", "close": 43.4, "volume": 104670.0}, {"date": "2018-06-19", "close": 43.95, "volume": 96166.0}, {"date": "2018-06-20", "close": 43.9, "volume": 160611.0}, {"date": "2018-06-21", "close": 43.4, "volume": 247183.0}, {"date": "2018-06-22", "close": 43.65, "volume": 260809.0}, {"date": "2018-06-25", "close": 42.55, "volume": 169066.0}, {"date": "2018-06-26", "close": 44.1, "volume": 116700.0}, {"date": "2018-06-27", "close": 42.15, "volume": 94134.0}, {"date": "2018-06-28", "close": 42.15, "volume": 92523.0}, {"date": "2018-06-29", "close": 42.1, "volume": 111875.0}, {"date": "2018-07-02", "close": 43.15, "volume": 70804.0}, {"date": "2018-07-03", "close": 43.8, "volume": 40320.0}, {"date": "2018-07-05", "close": 44.2, "volume": 54451.0}, {"date": "2018-07-06", "close": 44.75, "volume": 47808.0}, {"date": "2018-07-09", "close": 44.3, "volume": 64594.0}, {"date": "2018-07-10", "close": 44.15, "volume": 56977.0}, {"date": "2018-07-11", "close": 44.25, "volume": 115183.0}, {"date": "2018-07-12", "close": 44.65, "volume": 95251.0}, {"date": "2018-07-13", "close": 44.55, "volume": 42947.0}, {"date": "2018-07-16", "close": 44.4, "volume": 70335.0}, {"date": "2018-07-17", "close": 44.3, "volume": 74304.0}, {"date": "2018-07-18", "close": 44.9, "volume": 80492.0}, {"date": "2018-07-19", "close": 44.25, "volume": 155578.0}, {"date": "2018-07-20", "close": 44.65, "volume": 146080.0}, {"date": "2018-07-23", "close": 44.15, "volume": 84179.0}, {"date": "2018-07-24", "close": 43.7, "volume": 153028.0}, {"date": "2018-07-25", "close": 45.0, "volume": 124962.0}, {"date": "2018-07-26", "close": 45.45, "volume": 106468.0}, {"date": "2018-07-27", "close": 44.75, "volume": 60400.0}, {"date": "2018-07-30", "close": 44.2, "volume": 50398.0}, {"date": "2018-07-31", "close": 44.1, "volume": 85072.0}, {"date": "2018-08-01", "close": 43.8, "volume": 83502.0}, {"date": "2018-08-02", "close": 43.95, "volume": 87729.0}, {"date": "2018-08-03", "close": 43.3, "volume": 42732.0}, {"date": "2018-08-06", "close": 43.25, "volume": 53746.0}, {"date": "2018-08-07", "close": 43.45, "volume": 74103.0}, {"date": "2018-08-08", "close": 43.45, "volume": 76956.0}, {"date": "2018-08-09", "close": 34.175, "volume": 534339.0}, {"date": "2018-08-10", "close": 34.325, "volume": 204818.0}, {"date": "2018-08-13", "close": 34.1, "volume": 240828.0}, {"date": "2018-08-14", "close": 34.95, "volume": 174936.0}, {"date": "2018-08-15", "close": 34.95, "volume": 133694.0}, {"date": "2018-08-16", "close": 34.9, "volume": 169973.0}, {"date": "2018-08-17", "close": 35.0, "volume": 94255.0}, {"date": "2018-08-20", "close": 36.15, "volume": 84934.0}, {"date": "2018-08-21", "close": 35.75, "volume": 114446.0}, {"date": "2018-08-22", "close": 35.25, "volume": 117499.0}, {"date": "2018-08-23", "close": 35.65, "volume": 124972.0}, {"date": "2018-08-24", "close": 35.9, "volume": 50205.0}, {"date": "2018-08-27", "close": 35.7, "volume": 78674.0}, {"date": "2018-08-28", "close": 35.95, "volume": 69764.0}, {"date": "2018-08-29", "close": 35.2, "volume": 69151.0}, {"date": "2018-08-30", "close": 35.2, "volume": 63655.0}, {"date": "2018-08-31", "close": 34.75, "volume": 70797.0}, {"date": "2018-09-04", "close": 34.95, "volume": 91984.0}, {"date": "2018-09-05", "close": 33.9, "volume": 100412.0}, {"date": "2018-09-06", "close": 33.35, "volume": 109362.0}, {"date": "2018-09-07", "close": 32.95, "volume": 63864.0}, {"date": "2018-09-10", "close": 33.25, "volume": 97977.0}, {"date": "2018-09-11", "close": 33.05, "volume": 77764.0}, {"date": "2018-09-12", "close": 32.6, "volume": 72458.0}, {"date": "2018-09-13", "close": 32.45, "volume": 55754.0}, {"date": "2018-09-14", "close": 32.75, "volume": 64040.0}, {"date": "2018-09-17", "close": 32.35, "volume": 69131.0}, {"date": "2018-09-18", "close": 32.45, "volume": 46917.0}, {"date": "2018-09-19", "close": 32.7, "volume": 80926.0}, {"date": "2018-09-20", "close": 32.65, "volume": 59142.0}, {"date": "2018-09-21", "close": 31.15, "volume": 192874.0}, {"date": "2018-09-24", "close": 31.3, "volume": 76520.0}, {"date": "2018-09-25", "close": 31.6, "volume": 91859.0}, {"date": "2018-09-26", "close": 32.3, "volume": 84901.0}, {"date": "2018-09-27", "close": 32.55, "volume": 101646.0}, {"date": "2018-09-28", "close": 33.05, "volume": 68278.0}, {"date": "2018-10-01", "close": 32.17, "volume": 61496.0}, {"date": "2018-10-02", "close": 31.52, "volume": 36025.0}, {"date": "2018-10-03", "close": 31.33, "volume": 56540.0}, {"date": "2018-10-04", "close": 31.03, "volume": 39652.0}, {"date": "2018-10-05", "close": 30.96, "volume": 42468.0}, {"date": "2018-10-08", "close": 29.81, "volume": 76846.0}, {"date": "2018-10-09", "close": 30.56, "volume": 87859.0}, {"date": "2018-10-10", "close": 30.24, "volume": 61116.0}, {"date": "2018-10-11", "close": 29.34, "volume": 43982.0}, {"date": "2018-10-12", "close": 28.6, "volume": 62487.0}, {"date": "2018-10-15", "close": 29.26, "volume": 62367.0}, {"date": "2018-10-16", "close": 30.17, "volume": 65473.0}, {"date": "2018-10-17", "close": 30.11, "volume": 41336.0}, {"date": "2018-10-18", "close": 30.26, "volume": 52257.0}, {"date": "2018-10-19", "close": 29.83, "volume": 51124.0}, {"date": "2018-10-22", "close": 30.23, "volume": 53297.0}, {"date": "2018-10-23", "close": 30.27, "volume": 72580.0}, {"date": "2018-10-24", "close": 29.8, "volume": 54727.0}, {"date": "2018-10-25", "close": 30.51, "volume": 54836.0}, {"date": "2018-10-26", "close": 30.67, "volume": 81289.0}, {"date": "2018-10-29", "close": 31.15, "volume": 69033.0}, {"date": "2018-10-30", "close": 32.28, "volume": 70961.0}, {"date": "2018-10-31", "close": 32.73, "volume": 70830.0}, {"date": "2018-11-01", "close": 32.64, "volume": 86014.0}, {"date": "2018-11-02", "close": 33.24, "volume": 105265.0}, {"date": "2018-11-05", "close": 33.59, "volume": 91192.0}, {"date": "2018-11-06", "close": 34.48, "volume": 161756.0}, {"date": "2018-11-07", "close": 36.26, "volume": 298892.0}, {"date": "2018-11-08", "close": 33.65, "volume": 277296.0}, {"date": "2018-11-09", "close": 33.32, "volume": 118035.0}, {"date": "2018-11-12", "close": 32.91, "volume": 230431.0}, {"date": "2018-11-13", "close": 32.84, "volume": 52558.0}, {"date": "2018-11-14", "close": 32.45, "volume": 173421.0}, {"date": "2018-11-15", "close": 32.48, "volume": 39817.0}, {"date": "2018-11-16", "close": 32.45, "volume": 161057.0}, {"date": "2018-11-19", "close": 32.17, "volume": 51680.0}, {"date": "2018-11-20", "close": 31.28, "volume": 107187.0}, {"date": "2018-11-21", "close": 31.38, "volume": 33450.0}, {"date": "2018-11-23", "close": 32.05, "volume": 23144.0}, {"date": "2018-11-26", "close": 30.9, "volume": 197798.0}, {"date": "2018-11-27", "close": 30.64, "volume": 319144.0}, {"date": "2018-11-28", "close": 31.58, "volume": 119605.0}, {"date": "2018-11-29", "close": 31.52, "volume": 69741.0}, {"date": "2018-11-30", "close": 31.64, "volume": 105085.0}, {"date": "2018-12-03", "close": 32.08, "volume": 77976.0}, {"date": "2018-12-04", "close": 29.9, "volume": 78925.0}, {"date": "2018-12-06", "close": 29.51, "volume": 85229.0}, {"date": "2018-12-07", "close": 29.01, "volume": 102049.0}, {"date": "2018-12-10", "close": 28.95, "volume": 132373.0}, {"date": "2018-12-11", "close": 28.98, "volume": 78018.0}, {"date": "2018-12-12", "close": 29.39, "volume": 108988.0}, {"date": "2018-12-13", "close": 28.6, "volume": 71889.0}, {"date": "2018-12-14", "close": 29.02, "volume": 73573.0}, {"date": "2018-12-17", "close": 28.66, "volume": 137364.0}, {"date": "2018-12-18", "close": 28.84, "volume": 68461.0}, {"date": "2018-12-19", "close": 28.51, "volume": 65798.0}, {"date": "2018-12-20", "close": 28.17, "volume": 75883.0}, {"date": "2018-12-21", "close": 27.42, "volume": 484166.0}, {"date": "2018-12-24", "close": 26.64, "volume": 44207.0}, {"date": "2018-12-26", "close": 27.4, "volume": 47849.0}, {"date": "2018-12-27", "close": 27.42, "volume": 27101.0}, {"date": "2018-12-28", "close": 28.02, "volume": 47402.0}, {"date": "2018-12-31", "close": 28.46, "volume": 72542.0}, {"date": "2019-01-02", "close": 27.57, "volume": 81857.0}, {"date": "2019-01-03", "close": 27.68, "volume": 59331.0}, {"date": "2019-01-04", "close": 28.96, "volume": 84364.0}, {"date": "2019-01-07", "close": 28.61, "volume": 103855.0}, {"date": "2019-01-08", "close": 29.34, "volume": 78688.0}, {"date": "2019-01-09", "close": 29.49, "volume": 45756.0}, {"date": "2019-01-10", "close": 29.5, "volume": 53940.0}, {"date": "2019-01-11", "close": 29.64, "volume": 75531.0}, {"date": "2019-01-14", "close": 28.87, "volume": 56174.0}, {"date": "2019-01-15", "close": 29.56, "volume": 102229.0}, {"date": "2019-01-16", "close": 29.71, "volume": 48426.0}, {"date": "2019-01-17", "close": 30.38, "volume": 99447.0}, {"date": "2019-01-18", "close": 30.79, "volume": 62882.0}, {"date": "2019-01-22", "close": 30.05, "volume": 85247.0}, {"date": "2019-01-23", "close": 30.24, "volume": 83125.0}, {"date": "2019-01-24", "close": 29.71, "volume": 63811.0}, {"date": "2019-01-25", "close": 30.67, "volume": 68086.0}, {"date": "2019-01-28", "close": 29.58, "volume": 59357.0}, {"date": "2019-01-29", "close": 29.44, "volume": 97583.0}, {"date": "2019-01-30", "close": 29.51, "volume": 54674.0}, {"date": "2019-01-31", "close": 29.59, "volume": 70746.0}, {"date": "2019-02-01", "close": 29.59, "volume": 52286.0}, {"date": "2019-02-04", "close": 29.91, "volume": 53596.0}, {"date": "2019-02-05", "close": 29.95, "volume": 34101.0}, {"date": "2019-02-06", "close": 29.85, "volume": 62841.0}, {"date": "2019-02-07", "close": 29.8, "volume": 45563.0}, {"date": "2019-02-08", "close": 30.06, "volume": 49746.0}, {"date": "2019-02-11", "close": 30.14, "volume": 34701.0}, {"date": "2019-02-12", "close": 30.37, "volume": 47906.0}, {"date": "2019-02-13", "close": 31.01, "volume": 56358.0}, {"date": "2019-02-14", "close": 31.16, "volume": 81682.0}, {"date": "2019-02-15", "close": 31.74, "volume": 65285.0}, {"date": "2019-02-19", "close": 31.47, "volume": 90362.0}, {"date": "2019-02-20", "close": 32.09, "volume": 59648.0}, {"date": "2019-02-21", "close": 32.94, "volume": 138430.0}, {"date": "2019-02-22", "close": 33.33, "volume": 48150.0}, {"date": "2019-02-25", "close": 32.92, "volume": 43976.0}, {"date": "2019-02-26", "close": 32.28, "volume": 53747.0}, {"date": "2019-02-27", "close": 32.6, "volume": 59379.0}, {"date": "2019-02-28", "close": 32.31, "volume": 54660.0}, {"date": "2019-03-01", "close": 33.18, "volume": 59025.0}, {"date": "2019-03-04", "close": 32.87, "volume": 61403.0}, {"date": "2019-03-05", "close": 32.85, "volume": 45248.0}, {"date": "2019-03-06", "close": 32.9, "volume": 202371.0}, {"date": "2019-03-07", "close": 32.52, "volume": 94032.0}, {"date": "2019-03-08", "close": 32.17, "volume": 42484.0}, {"date": "2019-03-11", "close": 32.77, "volume": 60346.0}, {"date": "2019-03-12", "close": 32.67, "volume": 76876.0}, {"date": "2019-03-13", "close": 33.97, "volume": 240950.0}, {"date": "2019-03-14", "close": 33.03, "volume": 153398.0}, {"date": "2019-03-15", "close": 33.0, "volume": 208388.0}, {"date": "2019-03-18", "close": 32.44, "volume": 78246.0}, {"date": "2019-03-19", "close": 31.65, "volume": 54130.0}, {"date": "2019-03-20", "close": 31.29, "volume": 61618.0}, {"date": "2019-03-21", "close": 31.15, "volume": 69542.0}, {"date": "2019-03-22", "close": 30.1, "volume": 60780.0}, {"date": "2019-03-25", "close": 29.78, "volume": 44162.0}, {"date": "2019-03-26", "close": 29.79, "volume": 52907.0}, {"date": "2019-03-27", "close": 29.85, "volume": 61610.0}, {"date": "2019-03-28", "close": 29.98, "volume": 145363.0}, {"date": "2019-03-29", "close": 30.12, "volume": 112600.0}, {"date": "2019-04-01", "close": 30.74, "volume": 166850.0}, {"date": "2019-04-02", "close": 31.21, "volume": 64431.0}, {"date": "2019-04-03", "close": 31.53, "volume": 160386.0}, {"date": "2019-04-04", "close": 32.35, "volume": 68495.0}, {"date": "2019-04-05", "close": 32.4, "volume": 53472.0}, {"date": "2019-04-08", "close": 32.25, "volume": 43628.0}, {"date": "2019-04-09", "close": 32.42, "volume": 103658.0}, {"date": "2019-04-10", "close": 33.47, "volume": 99645.0}, {"date": "2019-04-11", "close": 32.84, "volume": 63882.0}, {"date": "2019-04-12", "close": 32.47, "volume": 69242.0}, {"date": "2019-04-15", "close": 32.68, "volume": 40905.0}, {"date": "2019-04-16", "close": 34.17, "volume": 175686.0}, {"date": "2019-04-17", "close": 34.51, "volume": 183334.0}, {"date": "2019-04-18", "close": 33.4, "volume": 99195.0}, {"date": "2019-04-22", "close": 33.02, "volume": 52142.0}, {"date": "2019-04-23", "close": 33.4, "volume": 101719.0}, {"date": "2019-04-24", "close": 32.69, "volume": 61719.0}, {"date": "2019-04-25", "close": 32.73, "volume": 68587.0}, {"date": "2019-04-26", "close": 34.04, "volume": 35181.0}, {"date": "2019-04-29", "close": 33.23, "volume": 67342.0}, {"date": "2019-04-30", "close": 32.0, "volume": 138731.0}, {"date": "2019-05-01", "close": 32.55, "volume": 197054.0}, {"date": "2019-05-02", "close": 32.38, "volume": 143941.0}, {"date": "2019-05-03", "close": 32.98, "volume": 110166.0}, {"date": "2019-05-06", "close": 33.37, "volume": 122498.0}, {"date": "2019-05-07", "close": 33.16, "volume": 158848.0}, {"date": "2019-05-08", "close": 30.41, "volume": 158463.0}, {"date": "2019-05-09", "close": 29.72, "volume": 140518.0}, {"date": "2019-05-10", "close": 30.38, "volume": 156161.0}, {"date": "2019-05-13", "close": 28.89, "volume": 76447.0}, {"date": "2019-05-14", "close": 28.97, "volume": 133916.0}, {"date": "2019-05-15", "close": 28.59, "volume": 106680.0}, {"date": "2019-05-16", "close": 28.92, "volume": 120091.0}, {"date": "2019-05-17", "close": 28.71, "volume": 67015.0}, {"date": "2019-05-20", "close": 29.35, "volume": 141066.0}, {"date": "2019-05-21", "close": 30.03, "volume": 71858.0}, {"date": "2019-05-22", "close": 29.43, "volume": 62074.0}, {"date": "2019-05-23", "close": 29.13, "volume": 64432.0}, {"date": "2019-05-24", "close": 29.4, "volume": 43934.0}, {"date": "2019-05-28", "close": 29.59, "volume": 95380.0}, {"date": "2019-05-29", "close": 29.25, "volume": 81120.0}, {"date": "2019-05-30", "close": 28.96, "volume": 97738.0}, {"date": "2019-05-31", "close": 27.98, "volume": 89818.0}, {"date": "2019-06-03", "close": 28.2, "volume": 107047.0}, {"date": "2019-06-04", "close": 29.04, "volume": 82105.0}, {"date": "2019-06-05", "close": 29.16, "volume": 79502.0}, {"date": "2019-06-06", "close": 28.91, "volume": 54234.0}, {"date": "2019-06-07", "close": 29.18, "volume": 48242.0}, {"date": "2019-06-10", "close": 29.23, "volume": 43807.0}, {"date": "2019-06-11", "close": 28.49, "volume": 91136.0}, {"date": "2019-06-12", "close": 29.0, "volume": 42286.0}, {"date": "2019-06-13", "close": 29.18, "volume": 50377.0}, {"date": "2019-06-14", "close": 29.08, "volume": 42462.0}, {"date": "2019-06-17", "close": 29.17, "volume": 54727.0}, {"date": "2019-06-18", "close": 29.36, "volume": 60042.0}, {"date": "2019-06-19", "close": 29.46, "volume": 50815.0}, {"date": "2019-06-20", "close": 29.35, "volume": 48015.0}, {"date": "2019-06-21", "close": 28.86, "volume": 88225.0}, {"date": "2019-06-24", "close": 28.6, "volume": 81951.0}, {"date": "2019-06-25", "close": 28.13, "volume": 121421.0}, {"date": "2019-06-26", "close": 28.36, "volume": 54142.0}, {"date": "2019-06-27", "close": 29.32, "volume": 87162.0}, {"date": "2019-06-28", "close": 29.58, "volume": 179174.0}, {"date": "2019-07-01", "close": 29.34, "volume": 65914.0}, {"date": "2019-07-02", "close": 29.29, "volume": 51112.0}, {"date": "2019-07-03", "close": 29.29, "volume": 30623.0}, {"date": "2019-07-05", "close": 29.54, "volume": 41491.0}, {"date": "2019-07-08", "close": 29.88, "volume": 89216.0}, {"date": "2019-07-09", "close": 29.82, "volume": 66612.0}, {"date": "2019-07-10", "close": 30.18, "volume": 51815.0}, {"date": "2019-07-11", "close": 30.2, "volume": 41724.0}, {"date": "2019-07-12", "close": 31.09, "volume": 63189.0}, {"date": "2019-07-15", "close": 31.2, "volume": 57135.0}, {"date": "2019-07-16", "close": 31.29, "volume": 56053.0}, {"date": "2019-07-17", "close": 31.27, "volume": 69051.0}, {"date": "2019-07-18", "close": 31.75, "volume": 49996.0}, {"date": "2019-07-19", "close": 31.44, "volume": 69787.0}, {"date": "2019-07-22", "close": 30.45, "volume": 157419.0}, {"date": "2019-07-23", "close": 31.71, "volume": 108879.0}, {"date": "2019-07-24", "close": 32.09, "volume": 71220.0}, {"date": "2019-07-25", "close": 31.92, "volume": 108332.0}, {"date": "2019-07-26", "close": 32.41, "volume": 70906.0}, {"date": "2019-07-29", "close": 32.55, "volume": 67588.0}, {"date": "2019-07-30", "close": 33.51, "volume": 67414.0}, {"date": "2019-07-31", "close": 33.02, "volume": 108787.0}, {"date": "2019-08-01", "close": 32.76, "volume": 88730.0}, {"date": "2019-08-02", "close": 32.18, "volume": 93646.0}, {"date": "2019-08-05", "close": 31.95, "volume": 89349.0}, {"date": "2019-08-06", "close": 33.63, "volume": 85297.0}, {"date": "2019-08-07", "close": 25.82, "volume": 202893.0}, {"date": "2019-08-08", "close": 26.16, "volume": 178100.0}, {"date": "2019-08-09", "close": 26.06, "volume": 165163.0}, {"date": "2019-08-12", "close": 26.83, "volume": 125167.0}, {"date": "2019-08-13", "close": 27.1, "volume": 65718.0}, {"date": "2019-08-14", "close": 26.51, "volume": 111508.0}, {"date": "2019-08-15", "close": 26.45, "volume": 75573.0}, {"date": "2019-08-16", "close": 26.96, "volume": 99398.0}, {"date": "2019-08-19", "close": 26.75, "volume": 109093.0}, {"date": "2019-08-20", "close": 26.72, "volume": 80057.0}, {"date": "2019-08-21", "close": 26.97, "volume": 98861.0}, {"date": "2019-08-22", "close": 26.65, "volume": 87842.0}, {"date": "2019-08-23", "close": 24.93, "volume": 72194.0}, {"date": "2019-08-26", "close": 25.1, "volume": 51108.0}, {"date": "2019-08-27", "close": 24.06, "volume": 73311.0}, {"date": "2019-08-28", "close": 24.2, "volume": 94626.0}, {"date": "2019-08-29", "close": 24.37, "volume": 99686.0}, {"date": "2019-08-30", "close": 24.23, "volume": 63769.0}, {"date": "2019-09-03", "close": 23.35, "volume": 118709.0}, {"date": "2019-09-04", "close": 23.51, "volume": 145945.0}, {"date": "2019-09-05", "close": 24.66, "volume": 168643.0}, {"date": "2019-09-06", "close": 24.2, "volume": 64819.0}, {"date": "2019-09-09", "close": 24.57, "volume": 172521.0}, {"date": "2019-09-10", "close": 24.1, "volume": 136988.0}, {"date": "2019-09-11", "close": 24.83, "volume": 218448.0}, {"date": "2019-09-12", "close": 24.59, "volume": 151032.0}, {"date": "2019-09-13", "close": 24.64, "volume": 150168.0}, {"date": "2019-09-16", "close": 24.48, "volume": 119641.0}, {"date": "2019-09-17", "close": 24.4, "volume": 100445.0}, {"date": "2019-09-18", "close": 24.11, "volume": 102390.0}, {"date": "2019-09-19", "close": 23.75, "volume": 104795.0}, {"date": "2019-09-20", "close": 23.01, "volume": 400028.0}, {"date": "2019-09-23", "close": 23.77, "volume": 217142.0}, {"date": "2019-09-24", "close": 23.7, "volume": 130165.0}, {"date": "2019-09-25", "close": 23.62, "volume": 172862.0}, {"date": "2019-09-26", "close": 23.0, "volume": 80509.0}, {"date": "2019-09-27", "close": 22.46, "volume": 138813.0}, {"date": "2019-09-30", "close": 22.34, "volume": 251243.0}, {"date": "2019-10-01", "close": 22.93, "volume": 181381.0}, {"date": "2019-10-02", "close": 22.73, "volume": 174099.0}, {"date": "2019-10-03", "close": 22.56, "volume": 127789.0}, {"date": "2019-10-04", "close": 22.375, "volume": 77378.0}, {"date": "2019-10-07", "close": 22.49, "volume": 117161.0}, {"date": "2019-10-08", "close": 22.26, "volume": 142785.0}, {"date": "2019-10-09", "close": 22.12, "volume": 124256.0}, {"date": "2019-10-10", "close": 22.215, "volume": 103689.0}, {"date": "2019-10-11", "close": 22.33, "volume": 121852.0}, {"date": "2019-10-14", "close": 22.075, "volume": 51267.0}, {"date": "2019-10-15", "close": 21.58, "volume": 111091.0}, {"date": "2019-10-16", "close": 21.65, "volume": 135845.0}, {"date": "2019-10-17", "close": 22.22, "volume": 251413.0}, {"date": "2019-10-18", "close": 21.72, "volume": 123804.0}, {"date": "2019-10-21", "close": 21.93, "volume": 132853.0}, {"date": "2019-10-22", "close": 22.12, "volume": 131709.0}, {"date": "2019-10-23", "close": 22.21, "volume": 237740.0}, {"date": "2019-10-24", "close": 22.62, "volume": 245416.0}, {"date": "2019-10-25", "close": 22.25, "volume": 139098.0}, {"date": "2019-10-28", "close": 22.13, "volume": 119425.0}, {"date": "2019-10-29", "close": 22.08, "volume": 142610.0}, {"date": "2019-10-30", "close": 21.76, "volume": 181298.0}, {"date": "2019-10-31", "close": 21.72, "volume": 99319.0}, {"date": "2019-11-01", "close": 22.18, "volume": 161633.0}, {"date": "2019-11-04", "close": 22.33, "volume": 209259.0}, {"date": "2019-11-05", "close": 22.91, "volume": 150053.0}, {"date": "2019-11-06", "close": 22.87, "volume": 134483.0}, {"date": "2019-11-07", "close": 23.27, "volume": 93443.0}, {"date": "2019-11-08", "close": 23.31, "volume": 82366.0}, {"date": "2019-11-11", "close": 23.47, "volume": 86701.0}, {"date": "2019-11-12", "close": 23.83, "volume": 106466.0}, {"date": "2019-11-13", "close": 26.83, "volume": 355407.0}, {"date": "2019-11-14", "close": 26.88, "volume": 158718.0}, {"date": "2019-11-15", "close": 26.52, "volume": 138173.0}, {"date": "2019-11-18", "close": 27.015, "volume": 117625.0}, {"date": "2019-11-19", "close": 26.56, "volume": 109729.0}, {"date": "2019-11-20", "close": 25.82, "volume": 84420.0}, {"date": "2019-11-21", "close": 25.47, "volume": 131313.0}, {"date": "2019-11-22", "close": 25.58, "volume": 112492.0}, {"date": "2019-11-25", "close": 25.78, "volume": 101356.0}, {"date": "2019-11-26", "close": 25.38, "volume": 101281.0}, {"date": "2019-11-27", "close": 24.75, "volume": 98377.0}, {"date": "2019-11-29", "close": 24.76, "volume": 60594.0}, {"date": "2019-12-02", "close": 24.62, "volume": 160784.0}, {"date": "2019-12-03", "close": 24.74, "volume": 102714.0}, {"date": "2019-12-04", "close": 25.09, "volume": 108560.0}, {"date": "2019-12-05", "close": 24.48, "volume": 93719.0}, {"date": "2019-12-06", "close": 25.12, "volume": 187158.0}, {"date": "2019-12-09", "close": 26.32, "volume": 148612.0}, {"date": "2019-12-10", "close": 26.31, "volume": 109299.0}, {"date": "2019-12-11", "close": 26.09, "volume": 82354.0}, {"date": "2019-12-12", "close": 27.07, "volume": 124678.0}, {"date": "2019-12-13", "close": 26.91, "volume": 79109.0}, {"date": "2019-12-16", "close": 26.86, "volume": 138634.0}, {"date": "2019-12-17", "close": 27.32, "volume": 76031.0}, {"date": "2019-12-18", "close": 27.8, "volume": 75266.0}, {"date": "2019-12-19", "close": 27.46, "volume": 77921.0}, {"date": "2019-12-20", "close": 27.6, "volume": 836695.0}, {"date": "2019-12-23", "close": 27.33, "volume": 67377.0}, {"date": "2019-12-24", "close": 27.43, "volume": 29291.0}, {"date": "2019-12-26", "close": 27.91, "volume": 38567.0}, {"date": "2019-12-27", "close": 27.26, "volume": 61275.0}, {"date": "2019-12-30", "close": 27.1, "volume": 61129.0}, {"date": "2019-12-31", "close": 27.39, "volume": 111244.0}, {"date": "2020-01-02", "close": 27.46, "volume": 109868.0}, {"date": "2020-01-03", "close": 27.37, "volume": 75395.0}, {"date": "2020-01-06", "close": 27.16, "volume": 69416.0}, {"date": "2020-01-07", "close": 27.14, "volume": 42193.0}, {"date": "2020-01-08", "close": 27.13, "volume": 50592.0}, {"date": "2020-01-09", "close": 26.79, "volume": 41454.0}, {"date": "2020-01-10", "close": 26.85, "volume": 57840.0}, {"date": "2020-01-13", "close": 27.04, "volume": 45960.0}, {"date": "2020-01-14", "close": 27.19, "volume": 60763.0}, {"date": "2020-01-15", "close": 27.35, "volume": 59955.0}, {"date": "2020-01-16", "close": 27.82, "volume": 49925.0}, {"date": "2020-01-17", "close": 27.94, "volume": 40478.0}, {"date": "2020-01-21", "close": 27.88, "volume": 60451.0}, {"date": "2020-01-22", "close": 27.52, "volume": 54638.0}, {"date": "2020-01-23", "close": 27.28, "volume": 103289.0}, {"date": "2020-01-24", "close": 25.26, "volume": 72721.0}, {"date": "2020-01-27", "close": 25.05, "volume": 72646.0}, {"date": "2020-01-28", "close": 24.9, "volume": 44101.0}, {"date": "2020-01-29", "close": 23.91, "volume": 40264.0}, {"date": "2020-01-30", "close": 24.34, "volume": 53564.0}, {"date": "2020-01-31", "close": 23.83, "volume": 67583.0}, {"date": "2020-02-03", "close": 24.225, "volume": 92865.0}, {"date": "2020-02-04", "close": 23.78, "volume": 58468.0}, {"date": "2020-02-05", "close": 24.28, "volume": 51658.0}, {"date": "2020-02-06", "close": 24.31, "volume": 87789.0}, {"date": "2020-02-07", "close": 23.92, "volume": 41804.0}, {"date": "2020-02-10", "close": 23.63, "volume": 53299.0}, {"date": "2020-02-11", "close": 24.27, "volume": 60928.0}, {"date": "2020-02-12", "close": 25.05, "volume": 96998.0}, {"date": "2020-02-13", "close": 24.99, "volume": 38213.0}, {"date": "2020-02-14", "close": 25.19, "volume": 37383.0}, {"date": "2020-02-18", "close": 25.0, "volume": 40799.0}, {"date": "2020-02-19", "close": 25.27, "volume": 39852.0}, {"date": "2020-02-20", "close": 25.5, "volume": 52077.0}, {"date": "2020-02-21", "close": 25.31, "volume": 63250.0}, {"date": "2020-02-24", "close": 24.86, "volume": 97726.0}, {"date": "2020-02-25", "close": 23.65, "volume": 66249.0}, {"date": "2020-02-26", "close": 22.73, "volume": 59997.0}, {"date": "2020-02-27", "close": 22.41, "volume": 81663.0}, {"date": "2020-02-28", "close": 22.26, "volume": 116229.0}, {"date": "2020-03-02", "close": 22.7, "volume": 103148.0}, {"date": "2020-03-03", "close": 22.56, "volume": 94232.0}, {"date": "2020-03-04", "close": 23.65, "volume": 89112.0}, {"date": "2020-03-05", "close": 22.53, "volume": 101912.0}, {"date": "2020-03-06", "close": 23.01, "volume": 76639.0}, {"date": "2020-03-09", "close": 21.57, "volume": 84227.0}, {"date": "2020-03-10", "close": 21.18, "volume": 120185.0}, {"date": "2020-03-11", "close": 20.51, "volume": 171570.0}, {"date": "2020-03-12", "close": 19.68, "volume": 181137.0}, {"date": "2020-03-13", "close": 22.44, "volume": 153907.0}, {"date": "2020-03-16", "close": 20.6, "volume": 133043.0}, {"date": "2020-03-17", "close": 24.05, "volume": 177443.0}, {"date": "2020-03-18", "close": 26.32, "volume": 169387.0}, {"date": "2020-03-19", "close": 24.2, "volume": 235702.0}, {"date": "2020-03-20", "close": 23.24, "volume": 181761.0}, {"date": "2020-03-23", "close": 21.51, "volume": 148080.0}, {"date": "2020-03-24", "close": 20.54, "volume": 160208.0}, {"date": "2020-03-25", "close": 20.15, "volume": 126485.0}, {"date": "2020-03-26", "close": 22.19, "volume": 107385.0}, {"date": "2020-03-27", "close": 21.81, "volume": 126679.0}, {"date": "2020-03-30", "close": 23.0, "volume": 91216.0}, {"date": "2020-03-31", "close": 23.93, "volume": 118865.0}, {"date": "2020-04-01", "close": 22.84, "volume": 120824.0}, {"date": "2020-04-02", "close": 21.89, "volume": 129728.0}, {"date": "2020-04-03", "close": 21.04, "volume": 120942.0}, {"date": "2020-04-06", "close": 22.51, "volume": 84807.0}, {"date": "2020-04-07", "close": 21.89, "volume": 83844.0}, {"date": "2020-04-08", "close": 22.63, "volume": 78200.0}, {"date": "2020-04-09", "close": 22.7, "volume": 83699.0}, {"date": "2020-04-13", "close": 22.89, "volume": 69207.0}, {"date": "2020-04-14", "close": 24.08, "volume": 49593.0}, {"date": "2020-04-15", "close": 24.69, "volume": 131036.0}, {"date": "2020-04-16", "close": 22.91, "volume": 97890.0}, {"date": "2020-04-17", "close": 24.83, "volume": 72268.0}, {"date": "2020-04-20", "close": 24.19, "volume": 49503.0}, {"date": "2020-04-21", "close": 24.67, "volume": 63622.0}, {"date": "2020-04-22", "close": 25.0, "volume": 70351.0}, {"date": "2020-04-23", "close": 23.31, "volume": 92904.0}, {"date": "2020-04-24", "close": 22.91, "volume": 54822.0}, {"date": "2020-04-27", "close": 24.31, "volume": 68747.0}, {"date": "2020-04-28", "close": 24.78, "volume": 55470.0}, {"date": "2020-04-29", "close": 25.74, "volume": 75346.0}, {"date": "2020-04-30", "close": 25.77, "volume": 83432.0}, {"date": "2020-05-01", "close": 24.58, "volume": 57404.0}, {"date": "2020-05-04", "close": 24.06, "volume": 79260.0}, {"date": "2020-05-05", "close": 24.57, "volume": 55007.0}, {"date": "2020-05-06", "close": 25.13, "volume": 63674.0}, {"date": "2020-05-07", "close": 25.28, "volume": 50130.0}, {"date": "2020-05-08", "close": 26.62, "volume": 67436.0}, {"date": "2020-05-11", "close": 26.68, "volume": 103762.0}, {"date": "2020-05-12", "close": 33.42, "volume": 397168.0}, {"date": "2020-05-13", "close": 32.64, "volume": 130310.0}, {"date": "2020-05-14", "close": 31.06, "volume": 102862.0}, {"date": "2020-05-15", "close": 31.74, "volume": 88561.0}, {"date": "2020-05-18", "close": 33.79, "volume": 96648.0}, {"date": "2020-05-19", "close": 31.2, "volume": 87618.0}, {"date": "2020-05-20", "close": 32.5, "volume": 75396.0}, {"date": "2020-05-21", "close": 32.77, "volume": 82661.0}, {"date": "2020-05-22", "close": 31.98, "volume": 66512.0}, {"date": "2020-05-26", "close": 32.62, "volume": 81941.0}, {"date": "2020-05-27", "close": 32.23, "volume": 93331.0}, {"date": "2020-05-28", "close": 31.69, "volume": 82434.0}, {"date": "2020-05-29", "close": 31.43, "volume": 142993.0}, {"date": "2020-06-01", "close": 32.33, "volume": 169489.0}, {"date": "2020-06-02", "close": 32.2, "volume": 111459.0}, {"date": "2020-06-03", "close": 32.42, "volume": 84069.0}, {"date": "2020-06-04", "close": 32.16, "volume": 84531.0}, {"date": "2020-06-05", "close": 32.56, "volume": 132568.0}, {"date": "2020-06-08", "close": 33.24, "volume": 90857.0}, {"date": "2020-06-09", "close": 34.03, "volume": 125125.0}, {"date": "2020-06-10", "close": 32.76, "volume": 81337.0}, {"date": "2020-06-11", "close": 30.75, "volume": 140866.0}, {"date": "2020-06-12", "close": 29.97, "volume": 88409.0}, {"date": "2020-06-15", "close": 28.83, "volume": 110981.0}, {"date": "2020-06-16", "close": 29.18, "volume": 87604.0}, {"date": "2020-06-17", "close": 28.85, "volume": 101153.0}, {"date": "2020-06-18", "close": 28.85, "volume": 90030.0}, {"date": "2020-06-19", "close": 29.07, "volume": 250045.0}, {"date": "2020-06-22", "close": 29.0, "volume": 126163.0}, {"date": "2020-06-23", "close": 30.01, "volume": 105735.0}, {"date": "2020-06-24", "close": 29.61, "volume": 132729.0}, {"date": "2020-06-25", "close": 28.55, "volume": 103455.0}, {"date": "2020-06-26", "close": 28.29, "volume": 179542.0}, {"date": "2020-06-29", "close": 29.13, "volume": 68880.0}, {"date": "2020-06-30", "close": 29.6, "volume": 83579.0}, {"date": "2020-07-01", "close": 30.2, "volume": 127817.0}, {"date": "2020-07-02", "close": 29.22, "volume": 81646.0}, {"date": "2020-07-06", "close": 29.79, "volume": 86838.0}, {"date": "2020-07-07", "close": 29.31, "volume": 70114.0}, {"date": "2020-07-08", "close": 29.83, "volume": 79738.0}, {"date": "2020-07-09", "close": 29.29, "volume": 78807.0}, {"date": "2020-07-10", "close": 28.96, "volume": 52869.0}, {"date": "2020-07-13", "close": 28.65, "volume": 54671.0}, {"date": "2020-07-14", "close": 28.96, "volume": 53258.0}, {"date": "2020-07-15", "close": 30.36, "volume": 93115.0}, {"date": "2020-07-16", "close": 30.92, "volume": 71158.0}, {"date": "2020-07-17", "close": 31.22, "volume": 95336.0}, {"date": "2020-07-20", "close": 31.33, "volume": 62000.0}, {"date": "2020-07-21", "close": 32.78, "volume": 76317.0}, {"date": "2020-07-22", "close": 32.47, "volume": 62685.0}, {"date": "2020-07-23", "close": 32.45, "volume": 76316.0}, {"date": "2020-07-24", "close": 32.28, "volume": 68400.0}, {"date": "2020-07-27", "close": 31.69, "volume": 44782.0}, {"date": "2020-07-28", "close": 31.41, "volume": 30878.0}, {"date": "2020-07-29", "close": 30.63, "volume": 46638.0}, {"date": "2020-07-30", "close": 29.67, "volume": 178673.0}, {"date": "2020-07-31", "close": 29.11, "volume": 67008.0}, {"date": "2020-08-03", "close": 28.64, "volume": 41891.0}, {"date": "2020-08-04", "close": 28.5, "volume": 40200.0}, {"date": "2020-08-05", "close": 29.29, "volume": 57381.0}, {"date": "2020-08-06", "close": 29.72, "volume": 56351.0}, {"date": "2020-08-07", "close": 30.44, "volume": 65940.0}, {"date": "2020-08-10", "close": 31.2, "volume": 64864.0}, {"date": "2020-08-11", "close": 36.34, "volume": 396384.0}, {"date": "2020-08-12", "close": 33.77, "volume": 121713.0}, {"date": "2020-08-13", "close": 33.31, "volume": 74738.0}, {"date": "2020-08-14", "close": 35.28, "volume": 124735.0}, {"date": "2020-08-17", "close": 35.18, "volume": 97511.0}, {"date": "2020-08-18", "close": 35.43, "volume": 144455.0}, {"date": "2020-08-19", "close": 34.59, "volume": 71448.0}, {"date": "2020-08-20", "close": 33.51, "volume": 65865.0}, {"date": "2020-08-21", "close": 32.81, "volume": 146640.0}, {"date": "2020-08-24", "close": 31.91, "volume": 71093.0}, {"date": "2020-08-25", "close": 31.67, "volume": 58969.0}, {"date": "2020-08-26", "close": 31.84, "volume": 95314.0}, {"date": "2020-08-27", "close": 31.5, "volume": 75465.0}, {"date": "2020-08-28", "close": 31.28, "volume": 76209.0}, {"date": "2020-08-31", "close": 31.44, "volume": 141720.0}, {"date": "2020-09-01", "close": 31.85, "volume": 69993.0}, {"date": "2020-09-02", "close": 30.5, "volume": 66531.0}, {"date": "2020-09-03", "close": 29.4, "volume": 105877.0}, {"date": "2020-09-04", "close": 29.61, "volume": 126048.0}, {"date": "2020-09-08", "close": 28.62, "volume": 82354.0}, {"date": "2020-09-09", "close": 28.05, "volume": 72358.0}, {"date": "2020-09-10", "close": 27.47, "volume": 69824.0}, {"date": "2020-09-11", "close": 27.22, "volume": 58531.0}, {"date": "2020-09-14", "close": 28.01, "volume": 80580.0}, {"date": "2020-09-15", "close": 28.17, "volume": 58264.0}, {"date": "2020-09-16", "close": 28.55, "volume": 60217.0}, {"date": "2020-09-17", "close": 27.95, "volume": 43041.0}, {"date": "2020-09-18", "close": 27.98, "volume": 182327.0}, {"date": "2020-09-21", "close": 27.66, "volume": 64857.0}, {"date": "2020-09-22", "close": 27.69, "volume": 68761.0}, {"date": "2020-09-23", "close": 28.02, "volume": 92773.0}, {"date": "2020-09-24", "close": 27.3, "volume": 67706.0}, {"date": "2020-09-25", "close": 27.84, "volume": 84633.0}, {"date": "2020-09-28", "close": 28.47, "volume": 76486.0}, {"date": "2020-09-29", "close": 28.64, "volume": 70710.0}, {"date": "2020-09-30", "close": 28.19, "volume": 112490.0}, {"date": "2020-10-01", "close": 28.6, "volume": 64920.0}, {"date": "2020-10-02", "close": 29.16, "volume": 84567.0}, {"date": "2020-10-05", "close": 30.41, "volume": 78164.0}, {"date": "2020-10-06", "close": 30.64, "volume": 108980.0}, {"date": "2020-10-07", "close": 29.39, "volume": 114409.0}, {"date": "2020-10-08", "close": 29.62, "volume": 50998.0}, {"date": "2020-10-09", "close": 30.15, "volume": 63195.0}, {"date": "2020-10-12", "close": 31.63, "volume": 74792.0}, {"date": "2020-10-13", "close": 31.16, "volume": 63532.0}, {"date": "2020-10-14", "close": 30.35, "volume": 74843.0}, {"date": "2020-10-15", "close": 30.88, "volume": 50894.0}, {"date": "2020-10-16", "close": 30.31, "volume": 40683.0}, {"date": "2020-10-19", "close": 29.9, "volume": 84419.0}, {"date": "2020-10-20", "close": 29.47, "volume": 50684.0}, {"date": "2020-10-21", "close": 29.1, "volume": 42200.0}, {"date": "2020-10-22", "close": 28.84, "volume": 72241.0}, {"date": "2020-10-23", "close": 29.59, "volume": 42078.0}, {"date": "2020-10-26", "close": 29.27, "volume": 40620.0}, {"date": "2020-10-27", "close": 29.08, "volume": 55865.0}, {"date": "2020-10-28", "close": 27.57, "volume": 45656.0}, {"date": "2020-10-29", "close": 27.95, "volume": 178496.0}, {"date": "2020-10-30", "close": 28.27, "volume": 83909.0}, {"date": "2020-11-02", "close": 29.9, "volume": 107888.0}, {"date": "2020-11-03", "close": 28.92, "volume": 92270.0}, {"date": "2020-11-04", "close": 29.56, "volume": 43712.0}, {"date": "2020-11-05", "close": 29.9, "volume": 40898.0}, {"date": "2020-11-06", "close": 29.2, "volume": 49778.0}, {"date": "2020-11-09", "close": 29.99, "volume": 90924.0}, {"date": "2020-11-10", "close": 30.86, "volume": 102395.0}, {"date": "2020-11-11", "close": 31.04, "volume": 65041.0}, {"date": "2020-11-12", "close": 29.94, "volume": 68436.0}, {"date": "2020-11-13", "close": 31.22, "volume": 68007.0}, {"date": "2020-11-16", "close": 30.76, "volume": 114325.0}, {"date": "2020-11-17", "close": 30.84, "volume": 78268.0}, {"date": "2020-11-18", "close": 30.8, "volume": 81691.0}, {"date": "2020-11-19", "close": 30.51, "volume": 33791.0}, {"date": "2020-11-20", "close": 31.1, "volume": 54538.0}, {"date": "2020-11-23", "close": 31.94, "volume": 61582.0}, {"date": "2020-11-24", "close": 32.22, "volume": 69108.0}, {"date": "2020-11-25", "close": 31.24, "volume": 54983.0}, {"date": "2020-11-27", "close": 31.23, "volume": 20315.0}, {"date": "2020-11-30", "close": 31.04, "volume": 78149.0}, {"date": "2020-12-01", "close": 31.16, "volume": 65627.0}, {"date": "2020-12-02", "close": 31.14, "volume": 41999.0}, {"date": "2020-12-03", "close": 31.44, "volume": 31858.0}, {"date": "2020-12-04", "close": 32.5, "volume": 44762.0}, {"date": "2020-12-07", "close": 32.75, "volume": 56652.0}, {"date": "2020-12-08", "close": 33.13, "volume": 75589.0}, {"date": "2020-12-09", "close": 32.87, "volume": 56467.0}, {"date": "2020-12-10", "close": 32.86, "volume": 30042.0}, {"date": "2020-12-11", "close": 32.4, "volume": 26026.0}, {"date": "2020-12-14", "close": 31.76, "volume": 48664.0}, {"date": "2020-12-15", "close": 32.13, "volume": 42865.0}, {"date": "2020-12-16", "close": 32.71, "volume": 92519.0}, {"date": "2020-12-17", "close": 32.1, "volume": 65789.0}, {"date": "2020-12-18", "close": 35.0, "volume": 455485.0}, {"date": "2020-12-21", "close": 33.68, "volume": 96202.0}, {"date": "2020-12-22", "close": 31.73, "volume": 128057.0}, {"date": "2020-12-23", "close": 31.9, "volume": 90173.0}, {"date": "2020-12-24", "close": 31.75, "volume": 64937.0}, {"date": "2020-12-28", "close": 31.29, "volume": 101978.0}, {"date": "2020-12-29", "close": 29.55, "volume": 61171.0}, {"date": "2020-12-30", "close": 29.9, "volume": 45467.0}, {"date": "2020-12-31", "close": 30.48, "volume": 45679.0}, {"date": "2021-01-04", "close": 30.18, "volume": 62858.0}, {"date": "2021-01-05", "close": 32.02, "volume": 99108.0}, {"date": "2021-01-06", "close": 32.16, "volume": 128191.0}, {"date": "2021-01-07", "close": 31.86, "volume": 54453.0}, {"date": "2021-01-08", "close": 31.87, "volume": 52651.0}, {"date": "2021-01-11", "close": 31.94, "volume": 39419.0}, {"date": "2021-01-12", "close": 31.51, "volume": 84161.0}, {"date": "2021-01-13", "close": 31.2, "volume": 38909.0}, {"date": "2021-01-14", "close": 31.63, "volume": 45393.0}, {"date": "2021-01-15", "close": 31.17, "volume": 72144.0}, {"date": "2021-01-19", "close": 31.2, "volume": 67179.0}, {"date": "2021-01-20", "close": 30.04, "volume": 62777.0}, {"date": "2021-01-21", "close": 30.25, "volume": 68326.0}, {"date": "2021-01-22", "close": 29.58, "volume": 54019.0}, {"date": "2021-01-25", "close": 29.73, "volume": 69935.0}, {"date": "2021-01-26", "close": 29.56, "volume": 34325.0}, {"date": "2021-01-27", "close": 28.12, "volume": 87328.0}, {"date": "2021-01-28", "close": 27.46, "volume": 71021.0}, {"date": "2021-01-29", "close": 28.78, "volume": 148336.0}, {"date": "2021-02-01", "close": 29.26, "volume": 124649.0}, {"date": "2021-02-02", "close": 29.61, "volume": 66951.0}, {"date": "2021-02-03", "close": 28.95, "volume": 49988.0}, {"date": "2021-02-04", "close": 29.6, "volume": 101080.0}, {"date": "2021-02-05", "close": 29.86, "volume": 62371.0}, {"date": "2021-02-08", "close": 30.99, "volume": 63647.0}, {"date": "2021-02-09", "close": 31.02, "volume": 78617.0}, {"date": "2021-02-10", "close": 30.62, "volume": 111578.0}, {"date": "2021-02-11", "close": 31.11, "volume": 105763.0}, {"date": "2021-02-12", "close": 31.39, "volume": 62183.0}, {"date": "2021-02-16", "close": 29.69, "volume": 53717.0}, {"date": "2021-02-17", "close": 29.16, "volume": 61060.0}, {"date": "2021-02-18", "close": 29.39, "volume": 54788.0}, {"date": "2021-02-19", "close": 29.69, "volume": 50667.0}, {"date": "2021-02-22", "close": 29.64, "volume": 71081.0}, {"date": "2021-02-23", "close": 28.92, "volume": 73143.0}, {"date": "2021-02-24", "close": 29.67, "volume": 78134.0}, {"date": "2021-02-25", "close": 28.03, "volume": 761844.0}, {"date": "2021-02-26", "close": 29.44, "volume": 484366.0}, {"date": "2021-03-01", "close": 29.96, "volume": 212837.0}, {"date": "2021-03-02", "close": 29.18, "volume": 173424.0}, {"date": "2021-03-03", "close": 28.18, "volume": 259851.0}, {"date": "2021-03-04", "close": 27.45, "volume": 244851.0}, {"date": "2021-03-05", "close": 27.81, "volume": 142674.0}, {"date": "2021-03-08", "close": 27.28, "volume": 159499.0}, {"date": "2021-03-09", "close": 27.83, "volume": 163581.0}, {"date": "2021-03-10", "close": 30.32, "volume": 277893.0}, {"date": "2021-03-11", "close": 31.89, "volume": 169972.0}, {"date": "2021-03-12", "close": 33.41, "volume": 215593.0}, {"date": "2021-03-15", "close": 34.28, "volume": 232334.0}, {"date": "2021-03-16", "close": 34.76, "volume": 184407.0}, {"date": "2021-03-17", "close": 36.55, "volume": 183768.0}, {"date": "2021-03-18", "close": 37.26, "volume": 215394.0}, {"date": "2021-03-19", "close": 38.82, "volume": 928789.0}, {"date": "2021-03-22", "close": 37.07, "volume": 185415.0}, {"date": "2021-03-23", "close": 35.67, "volume": 243757.0}, {"date": "2021-03-24", "close": 36.14, "volume": 142663.0}, {"date": "2021-03-25", "close": 36.73, "volume": 140475.0}, {"date": "2021-03-26", "close": 37.22, "volume": 149050.0}, {"date": "2021-03-29", "close": 34.91, "volume": 95750.0}, {"date": "2021-03-30", "close": 35.12, "volume": 79104.0}, {"date": "2021-03-31", "close": 35.63, "volume": 90276.0}, {"date": "2021-04-01", "close": 36.29, "volume": 81654.0}, {"date": "2021-04-05", "close": 35.4, "volume": 203983.0}, {"date": "2021-04-06", "close": 35.4, "volume": 109957.0}, {"date": "2021-04-07", "close": 34.96, "volume": 152015.0}, {"date": "2021-04-08", "close": 35.79, "volume": 136761.0}, {"date": "2021-04-09", "close": 34.63, "volume": 111834.0}, {"date": "2021-04-12", "close": 33.82, "volume": 83980.0}, {"date": "2021-04-13", "close": 33.28, "volume": 73559.0}, {"date": "2021-04-14", "close": 33.33, "volume": 59753.0}, {"date": "2021-04-15", "close": 33.76, "volume": 61310.0}, {"date": "2021-04-16", "close": 34.31, "volume": 71012.0}, {"date": "2021-04-19", "close": 33.58, "volume": 88733.0}, {"date": "2021-04-20", "close": 32.74, "volume": 53870.0}, {"date": "2021-04-21", "close": 32.81, "volume": 56412.0}, {"date": "2021-04-22", "close": 32.43, "volume": 93668.0}, {"date": "2021-04-23", "close": 32.4, "volume": 65677.0}, {"date": "2021-04-26", "close": 32.55, "volume": 48556.0}, {"date": "2021-04-27", "close": 31.31, "volume": 58426.0}, {"date": "2021-04-28", "close": 31.47, "volume": 132813.0}, {"date": "2021-04-29", "close": 30.84, "volume": 47619.0}, {"date": "2021-04-30", "close": 30.46, "volume": 78580.0}, {"date": "2021-05-03", "close": 31.0, "volume": 119184.0}, {"date": "2021-05-04", "close": 30.54, "volume": 53542.0}, {"date": "2021-05-05", "close": 29.93, "volume": 67876.0}, {"date": "2021-05-06", "close": 29.42, "volume": 83581.0}, {"date": "2021-05-07", "close": 30.82, "volume": 177535.0}, {"date": "2021-05-10", "close": 30.46, "volume": 262890.0}, {"date": "2021-05-11", "close": 26.48, "volume": 531294.0}, {"date": "2021-05-12", "close": 27.72, "volume": 359890.0}, {"date": "2021-05-13", "close": 25.71, "volume": 269115.0}, {"date": "2021-05-14", "close": 27.37, "volume": 391307.0}, {"date": "2021-05-17", "close": 28.02, "volume": 292536.0}, {"date": "2021-05-18", "close": 28.0, "volume": 124432.0}, {"date": "2021-05-19", "close": 28.01, "volume": 120207.0}, {"date": "2021-05-20", "close": 28.1, "volume": 87495.0}, {"date": "2021-05-21", "close": 28.11, "volume": 72169.0}, {"date": "2021-05-24", "close": 27.9, "volume": 182777.0}, {"date": "2021-05-25", "close": 28.0, "volume": 129928.0}, {"date": "2021-05-26", "close": 28.01, "volume": 251469.0}, {"date": "2021-05-27", "close": 28.05, "volume": 214349.0}, {"date": "2021-05-28", "close": 28.0, "volume": 114456.0}, {"date": "2021-06-01", "close": 29.4, "volume": 180003.0}, {"date": "2021-06-02", "close": 29.04, "volume": 91814.0}, {"date": "2021-06-03", "close": 28.67, "volume": 143666.0}, {"date": "2021-06-04", "close": 28.43, "volume": 113249.0}, {"date": "2021-06-07", "close": 28.62, "volume": 84350.0}, {"date": "2021-06-08", "close": 28.57, "volume": 147807.0}, {"date": "2021-06-09", "close": 28.31, "volume": 101519.0}, {"date": "2021-06-10", "close": 28.2, "volume": 75719.0}, {"date": "2021-06-11", "close": 28.3, "volume": 94910.0}, {"date": "2021-06-14", "close": 28.51, "volume": 118596.0}, {"date": "2021-06-15", "close": 28.71, "volume": 219252.0}, {"date": "2021-06-16", "close": 28.77, "volume": 120219.0}, {"date": "2021-06-17", "close": 29.11, "volume": 200771.0}, {"date": "2021-06-18", "close": 29.06, "volume": 208870.0}, {"date": "2021-06-21", "close": 29.41, "volume": 131323.0}, {"date": "2021-06-22", "close": 28.58, "volume": 112438.0}, {"date": "2021-06-23", "close": 28.54, "volume": 94157.0}, {"date": "2021-06-24", "close": 29.43, "volume": 79410.0}, {"date": "2021-06-25", "close": 28.26, "volume": 577575.0}, {"date": "2021-06-28", "close": 28.36, "volume": 104891.0}, {"date": "2021-06-29", "close": 28.4, "volume": 50244.0}, {"date": "2021-06-30", "close": 28.34, "volume": 77174.0}, {"date": "2021-07-01", "close": 28.45, "volume": 90541.0}, {"date": "2021-07-02", "close": 28.51, "volume": 76703.0}, {"date": "2021-07-06", "close": 28.51, "volume": 179947.0}, {"date": "2021-07-07", "close": 28.59, "volume": 106690.0}, {"date": "2021-07-08", "close": 28.03, "volume": 138474.0}, {"date": "2021-07-09", "close": 28.49, "volume": 101670.0}, {"date": "2021-07-12", "close": 29.13, "volume": 78294.0}, {"date": "2021-07-13", "close": 28.68, "volume": 63235.0}, {"date": "2021-07-14", "close": 28.52, "volume": 71393.0}, {"date": "2021-07-15", "close": 28.4, "volume": 80266.0}, {"date": "2021-07-16", "close": 28.51, "volume": 86718.0}, {"date": "2021-07-19", "close": 28.19, "volume": 92020.0}, {"date": "2021-07-20", "close": 28.36, "volume": 96786.0}, {"date": "2021-07-21", "close": 28.42, "volume": 90856.0}, {"date": "2021-07-22", "close": 28.35, "volume": 46734.0}, {"date": "2021-07-23", "close": 28.47, "volume": 47424.0}, {"date": "2021-07-26", "close": 28.54, "volume": 37826.0}, {"date": "2021-07-27", "close": 28.48, "volume": 103288.0}, {"date": "2021-07-28", "close": 28.74, "volume": 280371.0}, {"date": "2021-07-29", "close": 29.14, "volume": 49994.0}, {"date": "2021-07-30", "close": 29.62, "volume": 81322.0}, {"date": "2021-08-02", "close": 29.78, "volume": 98942.0}, {"date": "2021-08-03", "close": 29.92, "volume": 147265.0}, {"date": "2021-08-04", "close": 28.95, "volume": 99561.0}, {"date": "2021-08-05", "close": 29.09, "volume": 103887.0}, {"date": "2021-08-06", "close": 29.1, "volume": 104429.0}, {"date": "2021-08-09", "close": 29.01, "volume": 46231.0}, {"date": "2021-08-10", "close": 26.14, "volume": 425423.0}, {"date": "2021-08-11", "close": 27.63, "volume": 233953.0}, {"date": "2021-08-12", "close": 27.5, "volume": 203050.0}, {"date": "2021-08-13", "close": 27.7, "volume": 52624.0}, {"date": "2021-08-16", "close": 27.22, "volume": 94458.0}, {"date": "2021-08-17", "close": 26.09, "volume": 85521.0}, {"date": "2021-08-18", "close": 25.83, "volume": 120326.0}, {"date": "2021-08-19", "close": 26.02, "volume": 67520.0}, {"date": "2021-08-20", "close": 26.59, "volume": 55319.0}, {"date": "2021-08-23", "close": 26.79, "volume": 49323.0}, {"date": "2021-08-24", "close": 26.49, "volume": 48437.0}, {"date": "2021-08-25", "close": 26.62, "volume": 58934.0}, {"date": "2021-08-26", "close": 26.08, "volume": 41607.0}, {"date": "2021-08-27", "close": 26.54, "volume": 140171.0}, {"date": "2021-08-30", "close": 26.2, "volume": 127588.0}, {"date": "2021-08-31", "close": 26.3, "volume": 87887.0}, {"date": "2021-09-01", "close": 26.2, "volume": 37645.0}, {"date": "2021-09-02", "close": 26.29, "volume": 99783.0}, {"date": "2021-09-03", "close": 27.02, "volume": 88010.0}, {"date": "2021-09-07", "close": 26.51, "volume": 85183.0}, {"date": "2021-09-08", "close": 27.1, "volume": 85155.0}, {"date": "2021-09-09", "close": 26.61, "volume": 77793.0}, {"date": "2021-09-10", "close": 26.22, "volume": 90074.0}, {"date": "2021-09-13", "close": 26.52, "volume": 91836.0}, {"date": "2021-09-14", "close": 26.06, "volume": 82227.0}, {"date": "2021-09-15", "close": 25.77, "volume": 154496.0}, {"date": "2021-09-16", "close": 26.04, "volume": 125469.0}, {"date": "2021-09-17", "close": 26.6, "volume": 308060.0}, {"date": "2021-09-20", "close": 25.96, "volume": 154440.0}, {"date": "2021-09-21", "close": 25.86, "volume": 141886.0}, {"date": "2021-09-22", "close": 25.93, "volume": 39045.0}, {"date": "2021-09-23", "close": 26.09, "volume": 41860.0}, {"date": "2021-09-24", "close": 26.26, "volume": 41996.0}, {"date": "2021-09-27", "close": 26.6, "volume": 38424.0}, {"date": "2021-09-28", "close": 26.12, "volume": 48416.0}, {"date": "2021-09-29", "close": 25.96, "volume": 31520.0}, {"date": "2021-09-30", "close": 25.61, "volume": 80753.0}, {"date": "2021-10-01", "close": 25.94, "volume": 70980.0}, {"date": "2021-10-04", "close": 26.02, "volume": 62270.0}, {"date": "2021-10-05", "close": 26.6, "volume": 45645.0}, {"date": "2021-10-06", "close": 26.1, "volume": 65277.0}, {"date": "2021-10-07", "close": 26.52, "volume": 35580.0}, {"date": "2021-10-08", "close": 26.29, "volume": 32248.0}, {"date": "2021-10-11", "close": 25.92, "volume": 32980.0}, {"date": "2021-10-12", "close": 25.29, "volume": 29377.0}, {"date": "2021-10-13", "close": 25.2, "volume": 30480.0}, {"date": "2021-10-14", "close": 25.25, "volume": 60603.0}, {"date": "2021-10-15", "close": 25.18, "volume": 61678.0}, {"date": "2021-10-18", "close": 24.68, "volume": 46100.0}, {"date": "2021-10-19", "close": 24.5, "volume": 56266.0}, {"date": "2021-10-20", "close": 24.41, "volume": 33735.0}, {"date": "2021-10-21", "close": 24.77, "volume": 73498.0}, {"date": "2021-10-22", "close": 24.4, "volume": 59094.0}, {"date": "2021-10-25", "close": 25.16, "volume": 60549.0}, {"date": "2021-10-26", "close": 25.01, "volume": 67809.0}, {"date": "2021-10-27", "close": 25.02, "volume": 58307.0}, {"date": "2021-10-28", "close": 25.0, "volume": 39366.0}, {"date": "2021-10-29", "close": 24.99, "volume": 65714.0}, {"date": "2021-11-01", "close": 25.87, "volume": 58155.0}, {"date": "2021-11-02", "close": 25.08, "volume": 56883.0}, {"date": "2021-11-03", "close": 25.35, "volume": 60265.0}, {"date": "2021-11-04", "close": 25.11, "volume": 67133.0}, {"date": "2021-11-05", "close": 26.26, "volume": 82608.0}, {"date": "2021-11-08", "close": 25.9, "volume": 59147.0}, {"date": "2021-11-09", "close": 24.94, "volume": 125843.0}, {"date": "2021-11-10", "close": 25.31, "volume": 80929.0}, {"date": "2021-11-11", "close": 25.0, "volume": 92747.0}, {"date": "2021-11-12", "close": 25.16, "volume": 61405.0}, {"date": "2021-11-15", "close": 24.99, "volume": 88652.0}, {"date": "2021-11-16", "close": 24.84, "volume": 87316.0}, {"date": "2021-11-17", "close": 24.79, "volume": 139050.0}, {"date": "2021-11-18", "close": 24.62, "volume": 129114.0}, {"date": "2021-11-19", "close": 23.69, "volume": 126708.0}, {"date": "2021-11-22", "close": 22.31, "volume": 115481.0}, {"date": "2021-11-23", "close": 21.55, "volume": 135336.0}, {"date": "2021-11-24", "close": 21.45, "volume": 147042.0}, {"date": "2021-11-26", "close": 21.25, "volume": 69933.0}, {"date": "2021-11-29", "close": 19.42, "volume": 160292.0}, {"date": "2021-11-30", "close": 18.89, "volume": 308471.0}, {"date": "2021-12-01", "close": 19.71, "volume": 184708.0}, {"date": "2021-12-02", "close": 20.93, "volume": 161090.0}, {"date": "2021-12-03", "close": 20.97, "volume": 99240.0}, {"date": "2021-12-06", "close": 22.21, "volume": 72762.0}, {"date": "2021-12-07", "close": 22.07, "volume": 76349.0}, {"date": "2021-12-08", "close": 22.61, "volume": 47674.0}, {"date": "2021-12-09", "close": 21.96, "volume": 69949.0}, {"date": "2021-12-10", "close": 21.42, "volume": 134133.0}, {"date": "2021-12-13", "close": 22.63, "volume": 105181.0}, {"date": "2021-12-14", "close": 22.2, "volume": 147417.0}, {"date": "2021-12-15", "close": 22.71, "volume": 116431.0}, {"date": "2021-12-16", "close": 21.94, "volume": 228812.0}, {"date": "2021-12-17", "close": 22.56, "volume": 642009.0}, {"date": "2021-12-20", "close": 22.27, "volume": 120037.0}, {"date": "2021-12-21", "close": 22.38, "volume": 79592.0}, {"date": "2021-12-22", "close": 22.5, "volume": 70010.0}, {"date": "2021-12-23", "close": 23.01, "volume": 43272.0}, {"date": "2021-12-27", "close": 23.45, "volume": 62255.0}, {"date": "2021-12-28", "close": 22.81, "volume": 168673.0}, {"date": "2021-12-29", "close": 22.0, "volume": 45468.0}, {"date": "2021-12-30", "close": 22.11, "volume": 47691.0}, {"date": "2021-12-31", "close": 22.25, "volume": 37787.0}, {"date": "2022-01-03", "close": 23.01, "volume": 53385.0}, {"date": "2022-01-04", "close": 23.47, "volume": 52927.0}, {"date": "2022-01-05", "close": 23.26, "volume": 72876.0}, {"date": "2022-01-06", "close": 23.18, "volume": 32394.0}, {"date": "2022-01-07", "close": 22.98, "volume": 38362.0}, {"date": "2022-01-10", "close": 23.02, "volume": 53389.0}, {"date": "2022-01-11", "close": 22.67, "volume": 58322.0}, {"date": "2022-01-12", "close": 21.89, "volume": 89398.0}, {"date": "2022-01-13", "close": 22.5, "volume": 59379.0}, {"date": "2022-01-14", "close": 22.6, "volume": 39036.0}, {"date": "2022-01-18", "close": 21.45, "volume": 67060.0}, {"date": "2022-01-19", "close": 20.22, "volume": 49365.0}, {"date": "2022-01-20", "close": 20.5, "volume": 159041.0}, {"date": "2022-01-21", "close": 20.23, "volume": 136159.0}, {"date": "2022-01-24", "close": 21.02, "volume": 63388.0}, {"date": "2022-01-25", "close": 20.78, "volume": 58833.0}, {"date": "2022-01-26", "close": 20.7, "volume": 43764.0}, {"date": "2022-01-27", "close": 20.46, "volume": 64583.0}, {"date": "2022-01-28", "close": 21.065, "volume": 84633.0}, {"date": "2022-01-31", "close": 21.39, "volume": 50096.0}, {"date": "2022-02-01", "close": 21.48, "volume": 52112.0}, {"date": "2022-02-02", "close": 20.87, "volume": 40452.0}, {"date": "2022-02-03", "close": 19.98, "volume": 48202.0}, {"date": "2022-02-04", "close": 19.92, "volume": 74044.0}, {"date": "2022-02-07", "close": 19.9, "volume": 44803.0}, {"date": "2022-02-08", "close": 20.49, "volume": 37688.0}, {"date": "2022-02-09", "close": 19.58, "volume": 82693.0}, {"date": "2022-02-10", "close": 17.74, "volume": 153152.0}, {"date": "2022-02-11", "close": 17.595, "volume": 72182.0}, {"date": "2022-02-14", "close": 17.3, "volume": 87456.0}, {"date": "2022-02-15", "close": 17.67, "volume": 95365.0}, {"date": "2022-02-16", "close": 18.02, "volume": 51119.0}, {"date": "2022-02-17", "close": 18.21, "volume": 126281.0}, {"date": "2022-02-18", "close": 18.67, "volume": 81758.0}, {"date": "2022-02-22", "close": 18.23, "volume": 66261.0}, {"date": "2022-02-23", "close": 18.05, "volume": 67280.0}, {"date": "2022-02-24", "close": 18.84, "volume": 97421.0}, {"date": "2022-02-25", "close": 19.78, "volume": 66842.0}, {"date": "2022-02-28", "close": 19.96, "volume": 93325.0}, {"date": "2022-03-01", "close": 20.25, "volume": 102734.0}, {"date": "2022-03-02", "close": 20.94, "volume": 83551.0}, {"date": "2022-03-03", "close": 20.91, "volume": 81155.0}, {"date": "2022-03-04", "close": 19.67, "volume": 83781.0}, {"date": "2022-03-07", "close": 20.66, "volume": 150911.0}, {"date": "2022-03-08", "close": 20.85, "volume": 129276.0}, {"date": "2022-03-09", "close": 21.33, "volume": 184665.0}, {"date": "2022-03-10", "close": 21.63, "volume": 39027.0}, {"date": "2022-03-11", "close": 22.0, "volume": 74459.0}, {"date": "2022-03-14", "close": 22.59, "volume": 87033.0}, {"date": "2022-03-15", "close": 22.22, "volume": 80862.0}, {"date": "2022-03-16", "close": 22.78, "volume": 58955.0}, {"date": "2022-03-17", "close": 23.33, "volume": 36195.0}, {"date": "2022-03-18", "close": 23.52, "volume": 156027.0}, {"date": "2022-03-21", "close": 23.88, "volume": 72399.0}, {"date": "2022-03-22", "close": 23.65, "volume": 69021.0}, {"date": "2022-03-23", "close": 23.05, "volume": 50151.0}, {"date": "2022-03-24", "close": 23.0, "volume": 82068.0}, {"date": "2022-03-25", "close": 23.45, "volume": 89266.0}, {"date": "2022-03-28", "close": 22.78, "volume": 72777.0}, {"date": "2022-03-29", "close": 22.05, "volume": 123521.0}, {"date": "2022-03-30", "close": 21.58, "volume": 51907.0}, {"date": "2022-03-31", "close": 21.24, "volume": 72691.0}, {"date": "2022-04-01", "close": 22.11, "volume": 80874.0}, {"date": "2022-04-04", "close": 22.0, "volume": 69699.0}, {"date": "2022-04-05", "close": 21.63, "volume": 53423.0}, {"date": "2022-04-06", "close": 21.54, "volume": 68110.0}, {"date": "2022-04-07", "close": 21.84, "volume": 46567.0}, {"date": "2022-04-08", "close": 21.9, "volume": 35327.0}, {"date": "2022-04-11", "close": 21.68, "volume": 46322.0}, {"date": "2022-04-12", "close": 21.9, "volume": 46208.0}, {"date": "2022-04-13", "close": 22.0, "volume": 28363.0}, {"date": "2022-04-14", "close": 21.9, "volume": 36577.0}, {"date": "2022-04-18", "close": 21.95, "volume": 42579.0}, {"date": "2022-04-19", "close": 21.86, "volume": 47860.0}, {"date": "2022-04-20", "close": 21.88, "volume": 42320.0}, {"date": "2022-04-21", "close": 21.05, "volume": 29311.0}, {"date": "2022-04-22", "close": 20.76, "volume": 36825.0}, {"date": "2022-04-25", "close": 21.0, "volume": 36714.0}, {"date": "2022-04-26", "close": 20.44, "volume": 35139.0}, {"date": "2022-04-27", "close": 20.48, "volume": 42824.0}, {"date": "2022-04-28", "close": 20.57, "volume": 54502.0}, {"date": "2022-04-29", "close": 19.44, "volume": 57815.0}, {"date": "2022-05-02", "close": 19.48, "volume": 44604.0}, {"date": "2022-05-03", "close": 18.7, "volume": 89272.0}, {"date": "2022-05-04", "close": 18.96, "volume": 36572.0}, {"date": "2022-05-05", "close": 18.64, "volume": 48415.0}, {"date": "2022-05-06", "close": 18.3, "volume": 58130.0}, {"date": "2022-05-09", "close": 18.2, "volume": 37678.0}, {"date": "2022-05-10", "close": 17.77, "volume": 47775.0}, {"date": "2022-05-11", "close": 13.75, "volume": 164231.0}, {"date": "2022-05-12", "close": 13.57, "volume": 187817.0}, {"date": "2022-05-13", "close": 13.63, "volume": 149074.0}, {"date": "2022-05-16", "close": 13.61, "volume": 81746.0}, {"date": "2022-05-17", "close": 14.2, "volume": 87238.0}, {"date": "2022-05-18", "close": 14.45, "volume": 131812.0}, {"date": "2022-05-19", "close": 13.58, "volume": 129949.0}, {"date": "2022-05-20", "close": 13.43, "volume": 66478.0}, {"date": "2022-05-23", "close": 13.48, "volume": 93956.0}, {"date": "2022-05-24", "close": 13.75, "volume": 63776.0}, {"date": "2022-05-25", "close": 13.75, "volume": 93506.0}, {"date": "2022-05-26", "close": 13.78, "volume": 132904.0}, {"date": "2022-05-27", "close": 14.32, "volume": 46969.0}, {"date": "2022-05-31", "close": 13.94, "volume": 111146.0}, {"date": "2022-06-01", "close": 14.35, "volume": 54440.0}, {"date": "2022-06-02", "close": 14.28, "volume": 72016.0}, {"date": "2022-06-03", "close": 14.13, "volume": 42460.0}, {"date": "2022-06-06", "close": 14.52, "volume": 61166.0}, {"date": "2022-06-07", "close": 14.58, "volume": 48793.0}, {"date": "2022-06-08", "close": 14.55, "volume": 46357.0}, {"date": "2022-06-09", "close": 14.38, "volume": 50131.0}, {"date": "2022-06-10", "close": 13.77, "volume": 43665.0}, {"date": "2022-06-13", "close": 13.48, "volume": 42007.0}, {"date": "2022-06-14", "close": 13.47, "volume": 35155.0}, {"date": "2022-06-15", "close": 13.54, "volume": 46443.0}, {"date": "2022-06-16", "close": 13.34, "volume": 51569.0}, {"date": "2022-06-17", "close": 13.76, "volume": 129279.0}, {"date": "2022-06-21", "close": 14.29, "volume": 51747.0}, {"date": "2022-06-22", "close": 14.83, "volume": 75383.0}, {"date": "2022-06-23", "close": 15.36, "volume": 40804.0}, {"date": "2022-06-24", "close": 15.6, "volume": 96950.0}, {"date": "2022-06-27", "close": 15.71, "volume": 29390.0}, {"date": "2022-06-28", "close": 15.46, "volume": 44775.0}, {"date": "2022-06-29", "close": 15.68, "volume": 45096.0}, {"date": "2022-06-30", "close": 16.16, "volume": 56165.0}, {"date": "2022-07-01", "close": 16.05, "volume": 34874.0}, {"date": "2022-07-05", "close": 15.74, "volume": 62232.0}, {"date": "2022-07-06", "close": 14.6, "volume": 58796.0}, {"date": "2022-07-07", "close": 14.95, "volume": 44076.0}, {"date": "2022-07-08", "close": 15.03, "volume": 47889.0}, {"date": "2022-07-11", "close": 14.53, "volume": 20520.0}, {"date": "2022-07-12", "close": 14.7, "volume": 38295.0}, {"date": "2022-07-13", "close": 14.87, "volume": 30968.0}, {"date": "2022-07-14", "close": 15.3, "volume": 46565.0}, {"date": "2022-07-15", "close": 15.87, "volume": 50193.0}, {"date": "2022-07-18", "close": 16.06, "volume": 30893.0}, {"date": "2022-07-19", "close": 16.16, "volume": 56702.0}, {"date": "2022-07-20", "close": 16.61, "volume": 45085.0}, {"date": "2022-07-21", "close": 16.09, "volume": 31916.0}, {"date": "2022-07-22", "close": 16.05, "volume": 29071.0}, {"date": "2022-07-25", "close": 15.97, "volume": 33642.0}, {"date": "2022-07-26", "close": 15.7, "volume": 30755.0}, {"date": "2022-07-27", "close": 16.48, "volume": 31207.0}, {"date": "2022-07-28", "close": 15.77, "volume": 49002.0}, {"date": "2022-07-29", "close": 15.71, "volume": 51982.0}, {"date": "2022-08-01", "close": 15.78, "volume": 32373.0}, {"date": "2022-08-02", "close": 15.66, "volume": 40515.0}, {"date": "2022-08-03", "close": 16.04, "volume": 30145.0}, {"date": "2022-08-04", "close": 16.2, "volume": 33498.0}, {"date": "2022-08-05", "close": 15.91, "volume": 29398.0}, {"date": "2022-08-08", "close": 15.67, "volume": 33055.0}, {"date": "2022-08-09", "close": 15.66, "volume": 28442.0}, {"date": "2022-08-10", "close": 12.47, "volume": 115086.0}, {"date": "2022-08-11", "close": 12.43, "volume": 88591.0}, {"date": "2022-08-12", "close": 13.0, "volume": 64311.0}, {"date": "2022-08-15", "close": 11.9, "volume": 119261.0}, {"date": "2022-08-16", "close": 11.84, "volume": 103810.0}, {"date": "2022-08-17", "close": 11.92, "volume": 134778.0}, {"date": "2022-08-18", "close": 11.88, "volume": 102316.0}, {"date": "2022-08-19", "close": 12.14, "volume": 112523.0}, {"date": "2022-08-22", "close": 11.62, "volume": 67689.0}, {"date": "2022-08-23", "close": 10.74, "volume": 97741.0}, {"date": "2022-08-24", "close": 10.71, "volume": 69767.0}, {"date": "2022-08-25", "close": 11.09, "volume": 117120.0}, {"date": "2022-08-26", "close": 10.84, "volume": 91586.0}, {"date": "2022-08-29", "close": 10.66, "volume": 86630.0}, {"date": "2022-08-30", "close": 10.37, "volume": 157005.0}, {"date": "2022-08-31", "close": 10.33, "volume": 77271.0}, {"date": "2022-09-01", "close": 10.06, "volume": 103400.0}, {"date": "2022-09-02", "close": 9.82, "volume": 142056.0}, {"date": "2022-09-06", "close": 9.26, "volume": 720748.0}, {"date": "2022-09-07", "close": 8.89, "volume": 467400.0}, {"date": "2022-09-08", "close": 8.74, "volume": 341544.0}, {"date": "2022-09-09", "close": 8.7, "volume": 352286.0}, {"date": "2022-09-12", "close": 9.16, "volume": 417246.0}, {"date": "2022-09-13", "close": 8.61, "volume": 537322.0}, {"date": "2022-09-14", "close": 8.49, "volume": 469241.0}, {"date": "2022-09-15", "close": 8.52, "volume": 618844.0}, {"date": "2022-09-16", "close": 8.15, "volume": 4112812.0}, {"date": "2022-09-19", "close": 8.31, "volume": 486592.0}, {"date": "2022-09-20", "close": 8.72, "volume": 482796.0}, {"date": "2022-09-21", "close": 8.38, "volume": 301049.0}, {"date": "2022-09-22", "close": 8.32, "volume": 207979.0}, {"date": "2022-09-23", "close": 9.42, "volume": 425224.0}, {"date": "2022-09-26", "close": 9.11, "volume": 267364.0}, {"date": "2022-09-27", "close": 9.11, "volume": 199145.0}, {"date": "2022-09-28", "close": 9.57, "volume": 389559.0}, {"date": "2022-09-29", "close": 9.22, "volume": 269089.0}, {"date": "2022-09-30", "close": 9.14, "volume": 222951.0}, {"date": "2022-10-03", "close": 9.16, "volume": 160912.0}, {"date": "2022-10-04", "close": 9.82, "volume": 162645.0}, {"date": "2022-10-05", "close": 9.36, "volume": 190733.0}, {"date": "2022-10-06", "close": 9.85, "volume": 132498.0}, {"date": "2022-10-07", "close": 9.75, "volume": 354396.0}, {"date": "2022-10-10", "close": 10.17, "volume": 120679.0}, {"date": "2022-10-11", "close": 10.36, "volume": 160277.0}, {"date": "2022-10-12", "close": 10.62, "volume": 104237.0}, {"date": "2022-10-13", "close": 10.81, "volume": 140536.0}, {"date": "2022-10-14", "close": 10.68, "volume": 207019.0}, {"date": "2022-10-17", "close": 11.29, "volume": 159898.0}, {"date": "2022-10-18", "close": 11.45, "volume": 115087.0}, {"date": "2022-10-19", "close": 11.41, "volume": 117567.0}, {"date": "2022-10-20", "close": 11.64, "volume": 92872.0}, {"date": "2022-10-21", "close": 11.87, "volume": 125231.0}, {"date": "2022-10-24", "close": 11.62, "volume": 154320.0}, {"date": "2022-10-25", "close": 12.08, "volume": 123680.0}, {"date": "2022-10-26", "close": 12.27, "volume": 134725.0}, {"date": "2022-10-27", "close": 12.28, "volume": 151780.0}, {"date": "2022-10-28", "close": 13.0, "volume": 105200.0}, {"date": "2022-10-31", "close": 12.81, "volume": 115708.0}, {"date": "2022-11-01", "close": 12.64, "volume": 96743.0}, {"date": "2022-11-02", "close": 12.39, "volume": 107375.0}, {"date": "2022-11-03", "close": 12.39, "volume": 57247.0}, {"date": "2022-11-04", "close": 12.5, "volume": 84505.0}, {"date": "2022-11-07", "close": 12.44, "volume": 325283.0}, {"date": "2022-11-08", "close": 12.35, "volume": 153023.0}, {"date": "2022-11-09", "close": 13.1, "volume": 151982.0}, {"date": "2022-11-10", "close": 13.28, "volume": 144454.0}, {"date": "2022-11-11", "close": 12.97, "volume": 101819.0}, {"date": "2022-11-14", "close": 12.62, "volume": 181184.0}, {"date": "2022-11-15", "close": 13.02, "volume": 106065.0}, {"date": "2022-11-16", "close": 13.1, "volume": 129624.0}, {"date": "2022-11-17", "close": 13.2, "volume": 94810.0}, {"date": "2022-11-18", "close": 13.51, "volume": 81435.0}, {"date": "2022-11-21", "close": 13.55, "volume": 90613.0}, {"date": "2022-11-22", "close": 12.77, "volume": 122966.0}, {"date": "2022-11-23", "close": 12.89, "volume": 64321.0}, {"date": "2022-11-25", "close": 12.71, "volume": 57560.0}, {"date": "2022-11-28", "close": 13.02, "volume": 101240.0}, {"date": "2022-11-29", "close": 13.16, "volume": 100338.0}, {"date": "2022-11-30", "close": 12.85, "volume": 772194.0}, {"date": "2022-12-01", "close": 13.42, "volume": 121332.0}, {"date": "2022-12-02", "close": 13.78, "volume": 93666.0}, {"date": "2022-12-05", "close": 13.82, "volume": 127751.0}, {"date": "2022-12-06", "close": 14.09, "volume": 140231.0}, {"date": "2022-12-07", "close": 14.07, "volume": 154446.0}, {"date": "2022-12-08", "close": 13.71, "volume": 105437.0}, {"date": "2022-12-09", "close": 13.5, "volume": 228135.0}, {"date": "2022-12-12", "close": 13.4, "volume": 75550.0}, {"date": "2022-12-13", "close": 13.61, "volume": 103306.0}, {"date": "2022-12-14", "close": 13.84, "volume": 102082.0}, {"date": "2022-12-15", "close": 13.51, "volume": 73439.0}, {"date": "2022-12-16", "close": 13.31, "volume": 199460.0}, {"date": "2022-12-19", "close": 12.68, "volume": 95875.0}, {"date": "2022-12-20", "close": 12.57, "volume": 124818.0}, {"date": "2022-12-21", "close": 13.17, "volume": 98266.0}, {"date": "2022-12-22", "close": 12.9, "volume": 81545.0}, {"date": "2022-12-23", "close": 12.77, "volume": 106225.0}, {"date": "2022-12-27", "close": 12.82, "volume": 35774.0}, {"date": "2022-12-28", "close": 12.57, "volume": 60124.0}, {"date": "2022-12-29", "close": 12.7, "volume": 62957.0}, {"date": "2022-12-30", "close": 12.29, "volume": 65463.0}, {"date": "2023-01-03", "close": 12.86, "volume": 143671.0}, {"date": "2023-01-04", "close": 13.62, "volume": 119602.0}, {"date": "2023-01-05", "close": 13.15, "volume": 63495.0}, {"date": "2023-01-06", "close": 13.4, "volume": 83067.0}, {"date": "2023-01-09", "close": 13.2, "volume": 57776.0}, {"date": "2023-01-10", "close": 13.53, "volume": 87661.0}, {"date": "2023-01-11", "close": 13.13, "volume": 49560.0}, {"date": "2023-01-12", "close": 13.24, "volume": 61069.0}, {"date": "2023-01-13", "close": 12.78, "volume": 232441.0}, {"date": "2023-01-17", "close": 12.89, "volume": 107168.0}, {"date": "2023-01-18", "close": 12.09, "volume": 92873.0}, {"date": "2023-01-19", "close": 12.04, "volume": 258545.0}, {"date": "2023-01-20", "close": 12.42, "volume": 111688.0}, {"date": "2023-01-23", "close": 12.08, "volume": 145401.0}, {"date": "2023-01-24", "close": 12.14, "volume": 165784.0}, {"date": "2023-01-25", "close": 12.17, "volume": 74810.0}, {"date": "2023-01-26", "close": 12.24, "volume": 77914.0}, {"date": "2023-01-27", "close": 12.16, "volume": 91057.0}, {"date": "2023-01-30", "close": 11.79, "volume": 77748.0}, {"date": "2023-01-31", "close": 12.11, "volume": 206074.0}, {"date": "2023-02-01", "close": 12.48, "volume": 176360.0}, {"date": "2023-02-02", "close": 12.59, "volume": 306732.0}, {"date": "2023-02-03", "close": 12.9, "volume": 199514.0}, {"date": "2023-02-06", "close": 13.07, "volume": 391605.0}, {"date": "2023-02-07", "close": 13.41, "volume": 144575.0}, {"date": "2023-02-08", "close": 12.88, "volume": 100255.0}, {"date": "2023-02-09", "close": 12.55, "volume": 51641.0}, {"date": "2023-02-10", "close": 12.31, "volume": 150764.0}, {"date": "2023-02-13", "close": 12.68, "volume": 106608.0}, {"date": "2023-02-14", "close": 12.72, "volume": 68437.0}, {"date": "2023-02-15", "close": 12.77, "volume": 82886.0}, {"date": "2023-02-16", "close": 12.49, "volume": 95702.0}, {"date": "2023-02-17", "close": 12.48, "volume": 115367.0}, {"date": "2023-02-21", "close": 12.12, "volume": 74705.0}, {"date": "2023-02-22", "close": 11.68, "volume": 224612.0}, {"date": "2023-02-23", "close": 11.85, "volume": 133557.0}, {"date": "2023-02-24", "close": 11.57, "volume": 124759.0}, {"date": "2023-02-27", "close": 11.42, "volume": 100432.0}, {"date": "2023-02-28", "close": 11.04, "volume": 123741.0}, {"date": "2023-03-01", "close": 10.45, "volume": 204045.0}, {"date": "2023-03-02", "close": 10.36, "volume": 124645.0}, {"date": "2023-03-03", "close": 10.29, "volume": 142491.0}, {"date": "2023-03-06", "close": 10.35, "volume": 251091.0}, {"date": "2023-03-07", "close": 11.14, "volume": 157820.0}, {"date": "2023-03-08", "close": 11.04, "volume": 177923.0}, {"date": "2023-03-09", "close": 10.74, "volume": 203301.0}, {"date": "2023-03-10", "close": 9.78, "volume": 215660.0}, {"date": "2023-03-13", "close": 9.21, "volume": 151966.0}, {"date": "2023-03-14", "close": 9.26, "volume": 261209.0}, {"date": "2023-03-15", "close": 4.56, "volume": 2888536.0}, {"date": "2023-03-16", "close": 4.45, "volume": 1148447.0}, {"date": "2023-03-17", "close": 4.07, "volume": 2028829.0}, {"date": "2023-03-20", "close": 3.95, "volume": 1333072.0}, {"date": "2023-03-21", "close": 4.03, "volume": 784709.0}, {"date": "2023-03-22", "close": 4.27, "volume": 665083.0}, {"date": "2023-03-23", "close": 4.64, "volume": 565337.0}, {"date": "2023-03-24", "close": 4.67, "volume": 380167.0}, {"date": "2023-03-27", "close": 5.02, "volume": 334597.0}, {"date": "2023-03-28", "close": 4.83, "volume": 281876.0}, {"date": "2023-03-29", "close": 4.75, "volume": 219185.0}, {"date": "2023-03-30", "close": 4.9, "volume": 251258.0}, {"date": "2023-03-31", "close": 5.42, "volume": 310281.0}, {"date": "2023-04-03", "close": 5.36, "volume": 466169.0}, {"date": "2023-04-04", "close": 5.46, "volume": 341140.0}, {"date": "2023-04-05", "close": 5.51, "volume": 402509.0}, {"date": "2023-04-06", "close": 5.66, "volume": 460855.0}, {"date": "2023-04-10", "close": 5.44, "volume": 312563.0}, {"date": "2023-04-11", "close": 5.92, "volume": 303649.0}, {"date": "2023-04-12", "close": 6.16, "volume": 283199.0}, {"date": "2023-04-13", "close": 6.52, "volume": 343344.0}, {"date": "2023-04-14", "close": 6.32, "volume": 252359.0}, {"date": "2023-04-17", "close": 6.4, "volume": 342337.0}, {"date": "2023-04-18", "close": 6.35, "volume": 278167.0}, {"date": "2023-04-19", "close": 6.05, "volume": 253187.0}, {"date": "2023-04-20", "close": 6.42, "volume": 273509.0}, {"date": "2023-04-21", "close": 6.54, "volume": 239122.0}, {"date": "2023-04-24", "close": 6.59, "volume": 210322.0}, {"date": "2023-04-25", "close": 6.48, "volume": 234078.0}, {"date": "2023-04-26", "close": 6.2, "volume": 199242.0}, {"date": "2023-04-27", "close": 6.06, "volume": 115602.0}, {"date": "2023-04-28", "close": 5.7, "volume": 158489.0}, {"date": "2023-05-01", "close": 5.61, "volume": 142648.0}, {"date": "2023-05-02", "close": 5.38, "volume": 187179.0}, {"date": "2023-05-03", "close": 5.49, "volume": 127742.0}, {"date": "2023-05-04", "close": 5.13, "volume": 163914.0}, {"date": "2023-05-05", "close": 5.34, "volume": 150527.0}, {"date": "2023-05-08", "close": 5.45, "volume": 109920.0}, {"date": "2023-05-09", "close": 5.23, "volume": 140157.0}, {"date": "2023-05-10", "close": 5.84, "volume": 184351.0}, {"date": "2023-05-11", "close": 5.54, "volume": 391885.0}, {"date": "2023-05-12", "close": 5.4, "volume": 129407.0}, {"date": "2023-05-15", "close": 5.5, "volume": 188791.0}, {"date": "2023-05-16", "close": 5.44, "volume": 114041.0}, {"date": "2023-05-17", "close": 5.71, "volume": 157763.0}, {"date": "2023-05-18", "close": 6.23, "volume": 173195.0}, {"date": "2023-05-19", "close": 6.28, "volume": 118664.0}, {"date": "2023-05-22", "close": 6.22, "volume": 95287.0}, {"date": "2023-05-23", "close": 6.29, "volume": 95190.0}, {"date": "2023-05-24", "close": 6.31, "volume": 147943.0}, {"date": "2023-05-25", "close": 6.26, "volume": 76370.0}, {"date": "2023-05-26", "close": 5.67, "volume": 123362.0}, {"date": "2023-05-30", "close": 5.22, "volume": 77914.0}, {"date": "2023-05-31", "close": 5.01, "volume": 238012.0}, {"date": "2023-06-01", "close": 4.72, "volume": 196232.0}, {"date": "2023-06-02", "close": 4.98, "volume": 106694.0}, {"date": "2023-06-05", "close": 4.91, "volume": 155360.0}, {"date": "2023-06-06", "close": 5.16, "volume": 147588.0}, {"date": "2023-06-07", "close": 5.05, "volume": 173448.0}, {"date": "2023-06-08", "close": 4.92, "volume": 147761.0}, {"date": "2023-06-09", "close": 4.69, "volume": 201869.0}, {"date": "2023-06-12", "close": 4.89, "volume": 160164.0}, {"date": "2023-06-13", "close": 5.07, "volume": 142944.0}, {"date": "2023-06-14", "close": 4.51, "volume": 166414.0}, {"date": "2023-06-15", "close": 4.21, "volume": 278181.0}, {"date": "2023-06-16", "close": 4.08, "volume": 281275.0}, {"date": "2023-06-20", "close": 3.89, "volume": 339090.0}, {"date": "2023-06-21", "close": 3.91, "volume": 246607.0}, {"date": "2023-06-22", "close": 4.12, "volume": 280683.0}, {"date": "2023-06-23", "close": 4.49, "volume": 2949951.0}, {"date": "2023-06-26", "close": 4.97, "volume": 387622.0}, {"date": "2023-06-27", "close": 4.94, "volume": 212002.0}, {"date": "2023-06-28", "close": 4.61, "volume": 128565.0}, {"date": "2023-06-29", "close": 4.84, "volume": 126812.0}, {"date": "2023-06-30", "close": 4.74, "volume": 98836.0}, {"date": "2023-07-03", "close": 4.86, "volume": 31491.0}, {"date": "2023-07-05", "close": 5.06, "volume": 100955.0}, {"date": "2023-07-06", "close": 4.97, "volume": 137708.0}, {"date": "2023-07-07", "close": 4.85, "volume": 67579.0}, {"date": "2023-07-10", "close": 4.76, "volume": 58785.0}, {"date": "2023-07-11", "close": 4.74, "volume": 132681.0}, {"date": "2023-07-12", "close": 4.64, "volume": 50778.0}, {"date": "2023-07-13", "close": 4.61, "volume": 82344.0}, {"date": "2023-07-14", "close": 4.69, "volume": 79038.0}, {"date": "2023-07-17", "close": 4.77, "volume": 30812.0}, {"date": "2023-07-18", "close": 4.66, "volume": 59349.0}, {"date": "2023-07-19", "close": 5.0, "volume": 65798.0}, {"date": "2023-07-20", "close": 4.71, "volume": 156123.0}, {"date": "2023-07-21", "close": 4.78, "volume": 51356.0}, {"date": "2023-07-24", "close": 4.77, "volume": 56112.0}, {"date": "2023-07-25", "close": 4.76, "volume": 61034.0}, {"date": "2023-07-26", "close": 4.79, "volume": 81164.0}, {"date": "2023-07-27", "close": 4.61, "volume": 44013.0}, {"date": "2023-07-28", "close": 4.83, "volume": 53081.0}, {"date": "2023-07-31", "close": 5.01, "volume": 58320.0}, {"date": "2023-08-01", "close": 4.76, "volume": 59674.0}, {"date": "2023-08-02", "close": 4.92, "volume": 122327.0}, {"date": "2023-08-03", "close": 5.17, "volume": 81298.0}, {"date": "2023-08-04", "close": 4.93, "volume": 64903.0}, {"date": "2023-08-07", "close": 5.17, "volume": 123311.0}, {"date": "2023-08-08", "close": 5.37, "volume": 47854.0}, {"date": "2023-08-09", "close": 6.04, "volume": 162255.0}, {"date": "2023-08-10", "close": 5.88, "volume": 83352.0}, {"date": "2023-08-11", "close": 5.77, "volume": 85023.0}, {"date": "2023-08-14", "close": 5.73, "volume": 57353.0}, {"date": "2023-08-15", "close": 5.55, "volume": 95141.0}, {"date": "2023-08-16", "close": 5.34, "volume": 205799.0}, {"date": "2023-08-17", "close": 5.49, "volume": 60548.0}, {"date": "2023-08-18", "close": 5.78, "volume": 87908.0}, {"date": "2023-08-21", "close": 5.89, "volume": 44160.0}, {"date": "2023-08-22", "close": 5.83, "volume": 31781.0}, {"date": "2023-08-23", "close": 5.75, "volume": 71369.0}, {"date": "2023-08-24", "close": 5.49, "volume": 54892.0}, {"date": "2023-08-25", "close": 5.39, "volume": 45416.0}, {"date": "2023-08-28", "close": 5.38, "volume": 80578.0}, {"date": "2023-08-29", "close": 5.53, "volume": 45898.0}, {"date": "2023-08-30", "close": 5.49, "volume": 17176.0}, {"date": "2023-08-31", "close": 5.26, "volume": 66558.0}, {"date": "2023-09-01", "close": 5.23, "volume": 45689.0}, {"date": "2023-09-05", "close": 5.15, "volume": 83791.0}, {"date": "2023-09-06", "close": 5.07, "volume": 47960.0}, {"date": "2023-09-07", "close": 5.09, "volume": 41651.0}, {"date": "2023-09-08", "close": 5.16, "volume": 45463.0}, {"date": "2023-09-11", "close": 5.32, "volume": 24905.0}, {"date": "2023-09-12", "close": 5.05, "volume": 34788.0}, {"date": "2023-09-13", "close": 5.03, "volume": 82783.0}, {"date": "2023-09-14", "close": 4.99, "volume": 39107.0}, {"date": "2023-09-15", "close": 4.78, "volume": 70335.0}, {"date": "2023-09-18", "close": 4.72, "volume": 26500.0}, {"date": "2023-09-19", "close": 5.19, "volume": 68620.0}, {"date": "2023-09-20", "close": 5.07, "volume": 28778.0}, {"date": "2023-09-21", "close": 5.01, "volume": 22478.0}, {"date": "2023-09-22", "close": 5.11, "volume": 77733.0}, {"date": "2023-09-25", "close": 5.01, "volume": 30273.0}, {"date": "2023-09-26", "close": 5.0, "volume": 36516.0}, {"date": "2023-09-27", "close": 5.01, "volume": 27067.0}, {"date": "2023-09-28", "close": 4.87, "volume": 167116.0}, {"date": "2023-09-29", "close": 4.98, "volume": 27973.0}, {"date": "2023-10-02", "close": 4.71, "volume": 32530.0}, {"date": "2023-10-03", "close": 4.61, "volume": 52775.0}, {"date": "2023-10-04", "close": 4.95, "volume": 31707.0}, {"date": "2023-10-05", "close": 4.915, "volume": 30457.0}, {"date": "2023-10-06", "close": 4.95, "volume": 32104.0}, {"date": "2023-10-09", "close": 4.77, "volume": 23160.0}, {"date": "2023-10-10", "close": 4.81, "volume": 15550.0}, {"date": "2023-10-11", "close": 4.82, "volume": 96090.0}, {"date": "2023-10-12", "close": 4.54, "volume": 70453.0}, {"date": "2023-10-13", "close": 4.41, "volume": 12977.0}, {"date": "2023-10-16", "close": 4.76, "volume": 50862.0}, {"date": "2023-10-17", "close": 4.66, "volume": 29856.0}, {"date": "2023-10-18", "close": 4.77, "volume": 9512.0}, {"date": "2023-10-19", "close": 4.51, "volume": 99837.0}, {"date": "2023-10-20", "close": 4.65, "volume": 18816.0}, {"date": "2023-10-23", "close": 4.5, "volume": 15331.0}, {"date": "2023-10-24", "close": 4.1, "volume": 22957.0}, {"date": "2023-10-25", "close": 4.31, "volume": 75092.0}, {"date": "2023-10-26", "close": 4.36, "volume": 7176.0}, {"date": "2023-10-27", "close": 4.15, "volume": 31708.0}, {"date": "2023-10-30", "close": 4.2, "volume": 17996.0}, {"date": "2023-10-31", "close": 4.17, "volume": 12879.0}, {"date": "2023-11-01", "close": 4.14, "volume": 57636.0}, {"date": "2023-11-02", "close": 4.21, "volume": 26719.0}, {"date": "2023-11-03", "close": 4.69, "volume": 26097.0}, {"date": "2023-11-06", "close": 4.52, "volume": 23704.0}, {"date": "2023-11-07", "close": 4.3, "volume": 36546.0}, {"date": "2023-11-08", "close": 5.5, "volume": 124184.0}, {"date": "2023-11-09", "close": 5.31, "volume": 53046.0}, {"date": "2023-11-10", "close": 5.34, "volume": 47392.0}, {"date": "2023-11-13", "close": 5.75, "volume": 67115.0}, {"date": "2023-11-14", "close": 5.95, "volume": 62612.0}, {"date": "2023-11-15", "close": 6.15, "volume": 42266.0}, {"date": "2023-11-16", "close": 5.87, "volume": 73465.0}, {"date": "2023-11-17", "close": 5.77, "volume": 24966.0}, {"date": "2023-11-20", "close": 5.6, "volume": 73122.0}, {"date": "2023-11-21", "close": 5.76, "volume": 38832.0}, {"date": "2023-11-22", "close": 6.67, "volume": 72373.0}, {"date": "2023-11-24", "close": 6.69, "volume": 24778.0}, {"date": "2023-11-27", "close": 7.02, "volume": 76831.0}, {"date": "2023-11-28", "close": 7.34, "volume": 103681.0}, {"date": "2023-11-29", "close": 7.84, "volume": 96561.0}, {"date": "2023-11-30", "close": 7.87, "volume": 161400.0}, {"date": "2023-12-01", "close": 8.21, "volume": 84860.0}, {"date": "2023-12-04", "close": 9.0, "volume": 201715.0}, {"date": "2023-12-05", "close": 8.79, "volume": 133093.0}, {"date": "2023-12-06", "close": 7.46, "volume": 105937.0}, {"date": "2023-12-07", "close": 8.32, "volume": 80130.0}, {"date": "2023-12-08", "close": 8.29, "volume": 79460.0}, {"date": "2023-12-11", "close": 8.91, "volume": 89119.0}, {"date": "2023-12-12", "close": 9.35, "volume": 151432.0}, {"date": "2023-12-13", "close": 9.7, "volume": 118850.0}, {"date": "2023-12-14", "close": 9.29, "volume": 104159.0}, {"date": "2023-12-15", "close": 8.11, "volume": 218786.0}, {"date": "2023-12-18", "close": 8.41, "volume": 127596.0}, {"date": "2023-12-19", "close": 8.88, "volume": 102016.0}, {"date": "2023-12-20", "close": 8.64, "volume": 95467.0}, {"date": "2023-12-21", "close": 8.99, "volume": 69456.0}, {"date": "2023-12-22", "close": 8.77, "volume": 63957.0}, {"date": "2023-12-26", "close": 9.16, "volume": 78109.0}, {"date": "2023-12-27", "close": 9.74, "volume": 101743.0}, {"date": "2023-12-28", "close": 9.82, "volume": 79301.0}, {"date": "2023-12-29", "close": 9.65, "volume": 55590.0}, {"date": "2024-01-02", "close": 9.96, "volume": 189920.0}, {"date": "2024-01-03", "close": 9.97, "volume": 149892.0}, {"date": "2024-01-04", "close": 9.93, "volume": 174591.0}, {"date": "2024-01-05", "close": 10.37, "volume": 145825.0}, {"date": "2024-01-08", "close": 10.81, "volume": 186958.0}, {"date": "2024-01-09", "close": 11.13, "volume": 169229.0}, {"date": "2024-01-10", "close": 11.28, "volume": 168362.0}, {"date": "2024-01-11", "close": 10.93, "volume": 132161.0}, {"date": "2024-01-12", "close": 11.57, "volume": 118579.0}, {"date": "2024-01-16", "close": 10.995, "volume": 197071.0}, {"date": "2024-01-17", "close": 11.46, "volume": 181653.0}, {"date": "2024-01-18", "close": 11.18, "volume": 247440.0}, {"date": "2024-01-19", "close": 12.08, "volume": 171564.0}, {"date": "2024-01-22", "close": 12.325, "volume": 340794.0}, {"date": "2024-01-23", "close": 12.47, "volume": 194159.0}, {"date": "2024-01-24", "close": 11.66, "volume": 177690.0}, {"date": "2024-01-25", "close": 12.07, "volume": 123395.0}, {"date": "2024-01-26", "close": 11.86, "volume": 99939.0}, {"date": "2024-01-29", "close": 10.63, "volume": 333675.0}, {"date": "2024-01-30", "close": 10.485, "volume": 146291.0}, {"date": "2024-01-31", "close": 10.58, "volume": 183830.0}, {"date": "2024-02-01", "close": 10.77, "volume": 91543.0}, {"date": "2024-02-02", "close": 11.12, "volume": 175452.0}, {"date": "2024-02-05", "close": 11.15, "volume": 222126.0}, {"date": "2024-02-06", "close": 11.15, "volume": 188805.0}, {"date": "2024-02-07", "close": 10.94, "volume": 152743.0}, {"date": "2024-02-08", "close": 11.125, "volume": 86187.0}, {"date": "2024-02-09", "close": 11.44, "volume": 112868.0}, {"date": "2024-02-12", "close": 11.47, "volume": 109731.0}, {"date": "2024-02-13", "close": 10.97, "volume": 117201.0}, {"date": "2024-02-14", "close": 11.32, "volume": 107064.0}, {"date": "2024-02-15", "close": 11.16, "volume": 119675.0}, {"date": "2024-02-16", "close": 11.34, "volume": 115039.0}, {"date": "2024-02-20", "close": 11.5, "volume": 344076.0}, {"date": "2024-02-21", "close": 11.45, "volume": 107189.0}, {"date": "2024-02-22", "close": 10.67, "volume": 160969.0}, {"date": "2024-02-23", "close": 10.93, "volume": 74277.0}, {"date": "2024-02-26", "close": 10.69, "volume": 148954.0}, {"date": "2024-02-27", "close": 10.99, "volume": 132883.0}, {"date": "2024-02-28", "close": 10.78, "volume": 92462.0}, {"date": "2024-02-29", "close": 10.45, "volume": 80017.0}, {"date": "2024-03-01", "close": 10.75, "volume": 144571.0}, {"date": "2024-03-04", "close": 11.52, "volume": 169766.0}, {"date": "2024-03-05", "close": 11.37, "volume": 106943.0}, {"date": "2024-03-06", "close": 15.57, "volume": 987337.0}, {"date": "2024-03-07", "close": 13.63, "volume": 547728.0}, {"date": "2024-03-08", "close": 12.29, "volume": 239272.0}, {"date": "2024-03-11", "close": 11.97, "volume": 323167.0}, {"date": "2024-03-12", "close": 12.27, "volume": 118357.0}, {"date": "2024-03-13", "close": 12.8, "volume": 121134.0}, {"date": "2024-03-14", "close": 12.56, "volume": 101815.0}, {"date": "2024-03-15", "close": 12.36, "volume": 118088.0}, {"date": "2024-03-18", "close": 12.36, "volume": 118616.0}, {"date": "2024-03-19", "close": 12.76, "volume": 107467.0}, {"date": "2024-03-20", "close": 13.94, "volume": 229397.0}, {"date": "2024-03-21", "close": 13.94, "volume": 124820.0}, {"date": "2024-03-22", "close": 13.57, "volume": 104750.0}, {"date": "2024-03-25", "close": 14.66, "volume": 311748.0}, {"date": "2024-03-26", "close": 14.5, "volume": 148040.0}, {"date": "2024-03-27", "close": 14.7, "volume": 167933.0}, {"date": "2024-03-28", "close": 14.2, "volume": 88330.0}, {"date": "2024-04-01", "close": 14.19, "volume": 136120.0}, {"date": "2024-04-02", "close": 14.19, "volume": 58961.0}, {"date": "2024-04-03", "close": 14.21, "volume": 86539.0}, {"date": "2024-04-04", "close": 13.8, "volume": 112337.0}, {"date": "2024-04-05", "close": 13.29, "volume": 113682.0}, {"date": "2024-04-08", "close": 13.14, "volume": 128056.0}, {"date": "2024-04-09", "close": 13.43, "volume": 112496.0}, {"date": "2024-04-10", "close": 13.22, "volume": 110224.0}, {"date": "2024-04-11", "close": 12.9, "volume": 94943.0}, {"date": "2024-04-12", "close": 12.69, "volume": 83207.0}, {"date": "2024-04-15", "close": 12.61, "volume": 107652.0}, {"date": "2024-04-16", "close": 12.57, "volume": 82645.0}, {"date": "2024-04-17", "close": 12.52, "volume": 63822.0}, {"date": "2024-04-18", "close": 12.47, "volume": 72281.0}, {"date": "2024-04-19", "close": 12.61, "volume": 154661.0}, {"date": "2024-04-22", "close": 13.01, "volume": 150900.0}, {"date": "2024-04-23", "close": 13.03, "volume": 95153.0}, {"date": "2024-04-24", "close": 13.22, "volume": 72715.0}, {"date": "2024-04-25", "close": 13.69, "volume": 129230.0}, {"date": "2024-04-26", "close": 14.29, "volume": 91597.0}, {"date": "2024-04-29", "close": 13.79, "volume": 98806.0}, {"date": "2024-04-30", "close": 13.83, "volume": 111857.0}, {"date": "2024-05-01", "close": 13.82, "volume": 81790.0}, {"date": "2024-05-02", "close": 14.37, "volume": 98746.0}, {"date": "2024-05-03", "close": 15.08, "volume": 124926.0}, {"date": "2024-05-06", "close": 15.58, "volume": 140024.0}, {"date": "2024-05-07", "close": 15.18, "volume": 143658.0}, {"date": "2024-05-08", "close": 17.87, "volume": 442253.0}, {"date": "2024-05-09", "close": 18.8, "volume": 784651.0}, {"date": "2024-05-10", "close": 17.84, "volume": 269395.0}, {"date": "2024-05-13", "close": 18.56, "volume": 273247.0}, {"date": "2024-05-14", "close": 18.44, "volume": 158831.0}, {"date": "2024-05-15", "close": 18.34, "volume": 110603.0}, {"date": "2024-05-16", "close": 18.11, "volume": 69972.0}, {"date": "2024-05-17", "close": 18.39, "volume": 83171.0}, {"date": "2024-05-20", "close": 18.09, "volume": 205246.0}, {"date": "2024-05-21", "close": 17.69, "volume": 75618.0}, {"date": "2024-05-22", "close": 17.64, "volume": 99692.0}, {"date": "2024-05-23", "close": 17.54, "volume": 111548.0}, {"date": "2024-05-24", "close": 17.63, "volume": 84881.0}, {"date": "2024-05-28", "close": 18.03, "volume": 220223.0}, {"date": "2024-05-29", "close": 17.96, "volume": 89904.0}, {"date": "2024-05-30", "close": 18.17, "volume": 103133.0}, {"date": "2024-05-31", "close": 17.4, "volume": 131960.0}, {"date": "2024-06-03", "close": 17.67, "volume": 185066.0}, {"date": "2024-06-04", "close": 17.79, "volume": 198691.0}, {"date": "2024-06-05", "close": 17.57, "volume": 169904.0}, {"date": "2024-06-06", "close": 16.99, "volume": 156154.0}, {"date": "2024-06-07", "close": 16.68, "volume": 135340.0}, {"date": "2024-06-10", "close": 16.67, "volume": 165925.0}, {"date": "2024-06-11", "close": 16.5, "volume": 148950.0}, {"date": "2024-06-12", "close": 16.98, "volume": 102317.0}, {"date": "2024-06-13", "close": 16.42, "volume": 141015.0}, {"date": "2024-06-14", "close": 16.41, "volume": 117562.0}, {"date": "2024-06-17", "close": 15.98, "volume": 600726.0}, {"date": "2024-06-18", "close": 16.34, "volume": 341423.0}, {"date": "2024-06-20", "close": 15.43, "volume": 139753.0}, {"date": "2024-06-21", "close": 15.49, "volume": 253803.0}, {"date": "2024-06-24", "close": 16.26, "volume": 225674.0}, {"date": "2024-06-25", "close": 15.64, "volume": 222259.0}, {"date": "2024-06-26", "close": 16.16, "volume": 177394.0}, {"date": "2024-06-27", "close": 17.01, "volume": 327525.0}, {"date": "2024-06-28", "close": 17.58, "volume": 2550043.0}, {"date": "2024-07-01", "close": 17.45, "volume": 358125.0}, {"date": "2024-07-02", "close": 17.13, "volume": 179087.0}, {"date": "2024-07-03", "close": 17.44, "volume": 80879.0}, {"date": "2024-07-05", "close": 17.35, "volume": 191593.0}, {"date": "2024-07-08", "close": 17.64, "volume": 181025.0}, {"date": "2024-07-09", "close": 17.29, "volume": 268989.0}, {"date": "2024-07-10", "close": 16.86, "volume": 152009.0}, {"date": "2024-07-11", "close": 17.9, "volume": 446518.0}, {"date": "2024-07-12", "close": 17.87, "volume": 377632.0}, {"date": "2024-07-15", "close": 18.49, "volume": 373305.0}, {"date": "2024-07-16", "close": 19.44, "volume": 844955.0}, {"date": "2024-07-17", "close": 19.18, "volume": 288964.0}, {"date": "2024-07-18", "close": 19.03, "volume": 268568.0}, {"date": "2024-07-19", "close": 19.34, "volume": 299975.0}, {"date": "2024-07-22", "close": 19.49, "volume": 213176.0}, {"date": "2024-07-23", "close": 19.48, "volume": 211930.0}, {"date": "2024-07-24", "close": 20.68, "volume": 676187.0}, {"date": "2024-07-25", "close": 19.38, "volume": 316728.0}, {"date": "2024-07-26", "close": 20.33, "volume": 224024.0}, {"date": "2024-07-29", "close": 19.56, "volume": 195993.0}, {"date": "2024-07-30", "close": 19.75, "volume": 208196.0}, {"date": "2024-07-31", "close": 19.96, "volume": 186939.0}, {"date": "2024-08-01", "close": 18.47, "volume": 467010.0}, {"date": "2024-08-02", "close": 17.74, "volume": 175001.0}, {"date": "2024-08-05", "close": 17.27, "volume": 218905.0}, {"date": "2024-08-06", "close": 17.07, "volume": 246956.0}, {"date": "2024-08-07", "close": 12.3, "volume": 1587839.0}, {"date": "2024-08-08", "close": 13.26, "volume": 527939.0}, {"date": "2024-08-09", "close": 13.65, "volume": 383001.0}, {"date": "2024-08-12", "close": 13.45, "volume": 517671.0}, {"date": "2024-08-13", "close": 13.86, "volume": 525818.0}, {"date": "2024-08-14", "close": 13.69, "volume": 377716.0}, {"date": "2024-08-15", "close": 14.52, "volume": 218057.0}, {"date": "2024-08-16", "close": 14.83, "volume": 203386.0}, {"date": "2024-08-19", "close": 14.5, "volume": 226155.0}, {"date": "2024-08-20", "close": 14.0, "volume": 178750.0}, {"date": "2024-08-21", "close": 14.72, "volume": 186499.0}, {"date": "2024-08-22", "close": 14.76, "volume": 127586.0}, {"date": "2024-08-23", "close": 15.71, "volume": 246933.0}, {"date": "2024-08-26", "close": 15.83, "volume": 287249.0}, {"date": "2024-08-27", "close": 16.14, "volume": 211065.0}, {"date": "2024-08-28", "close": 15.88, "volume": 142792.0}, {"date": "2024-08-29", "close": 16.55, "volume": 164250.0}, {"date": "2024-08-30", "close": 16.72, "volume": 170257.0}, {"date": "2024-09-03", "close": 15.56, "volume": 138044.0}, {"date": "2024-09-04", "close": 15.49, "volume": 85713.0}, {"date": "2024-09-05", "close": 15.45, "volume": 124752.0}, {"date": "2024-09-06", "close": 14.83, "volume": 155774.0}, {"date": "2024-09-09", "close": 14.52, "volume": 113196.0}, {"date": "2024-09-10", "close": 14.67, "volume": 107176.0}, {"date": "2024-09-11", "close": 14.56, "volume": 86604.0}, {"date": "2024-09-12", "close": 15.11, "volume": 107566.0}, {"date": "2024-09-13", "close": 15.67, "volume": 125033.0}, {"date": "2024-09-16", "close": 15.73, "volume": 129437.0}, {"date": "2024-09-17", "close": 15.5, "volume": 84902.0}, {"date": "2024-09-18", "close": 15.17, "volume": 74230.0}, {"date": "2024-09-19", "close": 15.41, "volume": 90233.0}, {"date": "2024-09-20", "close": 15.17, "volume": 167357.0}, {"date": "2024-09-23", "close": 14.78, "volume": 63417.0}, {"date": "2024-09-24", "close": 14.8, "volume": 296016.0}, {"date": "2024-09-25", "close": 15.03, "volume": 110092.0}, {"date": "2024-09-26", "close": 14.58, "volume": 157260.0}, {"date": "2024-09-27", "close": 14.71, "volume": 146370.0}, {"date": "2024-09-30", "close": 14.75, "volume": 350291.0}, {"date": "2024-10-01", "close": 14.29, "volume": 99376.0}, {"date": "2024-10-02", "close": 14.1, "volume": 58925.0}, {"date": "2024-10-03", "close": 13.6, "volume": 52685.0}, {"date": "2024-10-04", "close": 13.76, "volume": 75815.0}, {"date": "2024-10-07", "close": 13.65, "volume": 102644.0}, {"date": "2024-10-08", "close": 13.77, "volume": 126975.0}, {"date": "2024-10-09", "close": 13.71, "volume": 91862.0}, {"date": "2024-10-10", "close": 13.84, "volume": 112809.0}, {"date": "2024-10-11", "close": 14.07, "volume": 93904.0}, {"date": "2024-10-14", "close": 14.3, "volume": 67753.0}, {"date": "2024-10-15", "close": 14.29, "volume": 67716.0}, {"date": "2024-10-16", "close": 14.43, "volume": 67807.0}, {"date": "2024-10-17", "close": 14.46, "volume": 90721.0}, {"date": "2024-10-18", "close": 14.32, "volume": 57729.0}, {"date": "2024-10-21", "close": 14.14, "volume": 62407.0}, {"date": "2024-10-22", "close": 14.28, "volume": 91473.0}, {"date": "2024-10-23", "close": 14.27, "volume": 75302.0}, {"date": "2024-10-24", "close": 14.11, "volume": 99107.0}, {"date": "2024-10-25", "close": 14.1, "volume": 59128.0}, {"date": "2024-10-28", "close": 14.95, "volume": 138028.0}, {"date": "2024-10-29", "close": 14.99, "volume": 100932.0}, {"date": "2024-10-30", "close": 15.62, "volume": 89543.0}, {"date": "2024-10-31", "close": 15.17, "volume": 99719.0}, {"date": "2024-11-01", "close": 15.13, "volume": 103714.0}, {"date": "2024-11-04", "close": 15.17, "volume": 121416.0}, {"date": "2024-11-05", "close": 15.62, "volume": 95236.0}, {"date": "2024-11-06", "close": 16.87, "volume": 154534.0}, {"date": "2024-11-07", "close": 17.35, "volume": 138020.0}, {"date": "2024-11-08", "close": 17.3, "volume": 107072.0}, {"date": "2024-11-11", "close": 17.76, "volume": 110969.0}, {"date": "2024-11-12", "close": 17.32, "volume": 114510.0}, {"date": "2024-11-13", "close": 19.85, "volume": 474059.0}, {"date": "2024-11-14", "close": 18.45, "volume": 277584.0}, {"date": "2024-11-15", "close": 18.32, "volume": 270905.0}, {"date": "2024-11-18", "close": 19.05, "volume": 171604.0}, {"date": "2024-11-19", "close": 19.16, "volume": 115646.0}, {"date": "2024-11-20", "close": 19.12, "volume": 119765.0}, {"date": "2024-11-21", "close": 19.61, "volume": 92413.0}, {"date": "2024-11-22", "close": 19.87, "volume": 74200.0}, {"date": "2024-11-25", "close": 20.47, "volume": 123664.0}, {"date": "2024-11-26", "close": 20.52, "volume": 88096.0}, {"date": "2024-11-27", "close": 20.55, "volume": 73024.0}, {"date": "2024-11-29", "close": 20.62, "volume": 30604.0}, {"date": "2024-12-02", "close": 20.79, "volume": 122170.0}, {"date": "2024-12-03", "close": 20.94, "volume": 118488.0}, {"date": "2024-12-04", "close": 21.06, "volume": 99213.0}, {"date": "2024-12-05", "close": 21.0, "volume": 91782.0}, {"date": "2024-12-06", "close": 21.03, "volume": 88913.0}, {"date": "2024-12-09", "close": 20.96, "volume": 95177.0}, {"date": "2024-12-10", "close": 22.14, "volume": 94728.0}, {"date": "2024-12-11", "close": 22.24, "volume": 74003.0}, {"date": "2024-12-12", "close": 22.38, "volume": 97878.0}, {"date": "2024-12-13", "close": 22.29, "volume": 88761.0}, {"date": "2024-12-16", "close": 23.27, "volume": 112600.0}, {"date": "2024-12-17", "close": 22.75, "volume": 164339.0}, {"date": "2024-12-18", "close": 21.15, "volume": 188181.0}, {"date": "2024-12-19", "close": 21.11, "volume": 96517.0}, {"date": "2024-12-20", "close": 20.99, "volume": 191647.0}, {"date": "2024-12-23", "close": 20.86, "volume": 113409.0}, {"date": "2024-12-24", "close": 22.41, "volume": 119758.0}, {"date": "2024-12-26", "close": 22.32, "volume": 79039.0}, {"date": "2024-12-27", "close": 21.48, "volume": 105029.0}, {"date": "2024-12-30", "close": 21.67, "volume": 153792.0}, {"date": "2024-12-31", "close": 21.57, "volume": 326448.0}, {"date": "2025-01-02", "close": 21.2, "volume": 118210.0}, {"date": "2025-01-03", "close": 21.21, "volume": 67276.0}, {"date": "2025-01-06", "close": 21.02, "volume": 102493.0}, {"date": "2025-01-07", "close": 20.59, "volume": 110926.0}, {"date": "2025-01-08", "close": 19.93, "volume": 122462.0}, {"date": "2025-01-10", "close": 19.4, "volume": 80564.0}, {"date": "2025-01-13", "close": 19.78, "volume": 93879.0}, {"date": "2025-01-14", "close": 20.42, "volume": 57650.0}, {"date": "2025-01-15", "close": 20.67, "volume": 63747.0}, {"date": "2025-01-16", "close": 21.45, "volume": 75184.0}, {"date": "2025-01-17", "close": 21.51, "volume": 76247.0}, {"date": "2025-01-21", "close": 22.46, "volume": 87027.0}, {"date": "2025-01-22", "close": 21.74, "volume": 68893.0}, {"date": "2025-01-23", "close": 21.83, "volume": 50085.0}, {"date": "2025-01-24", "close": 21.49, "volume": 33177.0}, {"date": "2025-01-27", "close": 21.28, "volume": 213439.0}, {"date": "2025-01-28", "close": 21.51, "volume": 45636.0}, {"date": "2025-01-29", "close": 21.67, "volume": 74589.0}, {"date": "2025-01-30", "close": 21.94, "volume": 42605.0}, {"date": "2025-01-31", "close": 22.17, "volume": 83527.0}, {"date": "2025-02-03", "close": 21.74, "volume": 49287.0}, {"date": "2025-02-04", "close": 21.99, "volume": 70943.0}, {"date": "2025-02-05", "close": 22.39, "volume": 159100.0}, {"date": "2025-02-06", "close": 21.97, "volume": 103260.0}, {"date": "2025-02-07", "close": 21.87, "volume": 103774.0}, {"date": "2025-02-10", "close": 22.75, "volume": 130114.0}, {"date": "2025-02-11", "close": 22.27, "volume": 56949.0}, {"date": "2025-02-12", "close": 21.8, "volume": 108089.0}, {"date": "2025-02-13", "close": 21.9, "volume": 45813.0}, {"date": "2025-02-14", "close": 21.93, "volume": 49067.0}, {"date": "2025-02-18", "close": 22.19, "volume": 60088.0}, {"date": "2025-02-19", "close": 22.38, "volume": 62855.0}, {"date": "2025-02-20", "close": 22.55, "volume": 69748.0}, {"date": "2025-02-21", "close": 21.26, "volume": 198158.0}, {"date": "2025-02-24", "close": 20.82, "volume": 98661.0}, {"date": "2025-02-25", "close": 20.66, "volume": 152285.0}, {"date": "2025-02-26", "close": 21.32, "volume": 53190.0}, {"date": "2025-02-27", "close": 20.76, "volume": 42370.0}, {"date": "2025-02-28", "close": 21.16, "volume": 71353.0}, {"date": "2025-03-03", "close": 20.39, "volume": 73030.0}, {"date": "2025-03-04", "close": 20.12, "volume": 77168.0}, {"date": "2025-03-05", "close": 20.28, "volume": 52027.0}, {"date": "2025-03-06", "close": 19.25, "volume": 109263.0}, {"date": "2025-03-07", "close": 23.5, "volume": 393362.0}, {"date": "2025-03-10", "close": 22.92, "volume": 320624.0}, {"date": "2025-03-11", "close": 23.05, "volume": 188730.0}, {"date": "2025-03-12", "close": 21.83, "volume": 228117.0}, {"date": "2025-03-13", "close": 21.1, "volume": 122851.0}, {"date": "2025-03-14", "close": 21.68, "volume": 98181.0}, {"date": "2025-03-17", "close": 22.38, "volume": 102733.0}, {"date": "2025-03-18", "close": 22.07, "volume": 107806.0}, {"date": "2025-03-19", "close": 22.91, "volume": 94637.0}, {"date": "2025-03-20", "close": 22.63, "volume": 60797.0}, {"date": "2025-03-21", "close": 22.18, "volume": 131648.0}, {"date": "2025-03-24", "close": 23.03, "volume": 94087.0}, {"date": "2025-03-25", "close": 22.84, "volume": 80852.0}, {"date": "2025-03-26", "close": 22.93, "volume": 87950.0}, {"date": "2025-03-27", "close": 23.13, "volume": 81462.0}, {"date": "2025-03-28", "close": 22.48, "volume": 72046.0}, {"date": "2025-03-31", "close": 22.32, "volume": 149897.0}, {"date": "2025-04-01", "close": 22.64, "volume": 94543.0}, {"date": "2025-04-02", "close": 23.15, "volume": 58859.0}, {"date": "2025-04-03", "close": 22.46, "volume": 88884.0}, {"date": "2025-04-04", "close": 21.99, "volume": 94717.0}, {"date": "2025-04-07", "close": 22.15, "volume": 117206.0}, {"date": "2025-04-08", "close": 22.46, "volume": 118658.0}, {"date": "2025-04-09", "close": 24.06, "volume": 161613.0}, {"date": "2025-04-10", "close": 23.45, "volume": 96242.0}, {"date": "2025-04-11", "close": 23.51, "volume": 114362.0}, {"date": "2025-04-14", "close": 23.85, "volume": 88123.0}, {"date": "2025-04-15", "close": 24.12, "volume": 107233.0}, {"date": "2025-04-16", "close": 24.045, "volume": 140373.0}, {"date": "2025-04-17", "close": 24.15, "volume": 104508.0}, {"date": "2025-04-21", "close": 22.35, "volume": 101262.0}, {"date": "2025-04-22", "close": 22.97, "volume": 92365.0}, {"date": "2025-04-23", "close": 23.48, "volume": 88520.0}, {"date": "2025-04-24", "close": 23.83, "volume": 84420.0}, {"date": "2025-04-25", "close": 23.96, "volume": 102120.0}, {"date": "2025-04-28", "close": 24.95, "volume": 599919.0}, {"date": "2025-04-29", "close": 23.85, "volume": 354267.0}, {"date": "2025-04-30", "close": 23.5, "volume": 153974.0}, {"date": "2025-05-01", "close": 23.46, "volume": 136312.0}, {"date": "2025-05-02", "close": 24.83, "volume": 176295.0}, {"date": "2025-05-05", "close": 24.93, "volume": 121477.0}, {"date": "2025-05-06", "close": 25.12, "volume": 107621.0}, {"date": "2025-05-07", "close": 25.41, "volume": 138553.0}, {"date": "2025-05-08", "close": 25.86, "volume": 116389.0}, {"date": "2025-05-09", "close": 27.49, "volume": 355909.0}, {"date": "2025-05-12", "close": 26.04, "volume": 250332.0}, {"date": "2025-05-13", "close": 27.57, "volume": 453754.0}, {"date": "2025-05-14", "close": 27.57, "volume": 263193.0}, {"date": "2025-05-15", "close": 27.8, "volume": 259201.0}, {"date": "2025-05-16", "close": 27.85, "volume": 442355.0}, {"date": "2025-05-19", "close": 29.38, "volume": 331067.0}, {"date": "2025-05-20", "close": 28.78, "volume": 168913.0}, {"date": "2025-05-21", "close": 28.1, "volume": 121743.0}, {"date": "2025-05-22", "close": 29.14, "volume": 271331.0}, {"date": "2025-05-23", "close": 29.31, "volume": 212530.0}, {"date": "2025-05-27", "close": 29.74, "volume": 371607.0}, {"date": "2025-05-28", "close": 29.63, "volume": 120895.0}, {"date": "2025-05-29", "close": 29.105, "volume": 314204.0}, {"date": "2025-05-30", "close": 29.45, "volume": 389653.0}, {"date": "2025-06-02", "close": 29.24, "volume": 281172.0}, {"date": "2025-06-03", "close": 29.14, "volume": 347647.0}, {"date": "2025-06-04", "close": 27.69, "volume": 320320.0}, {"date": "2025-06-05", "close": 28.15, "volume": 422142.0}, {"date": "2025-06-06", "close": 28.25, "volume": 607648.0}, {"date": "2025-06-09", "close": 27.07, "volume": 354609.0}, {"date": "2025-06-10", "close": 26.04, "volume": 292033.0}, {"date": "2025-06-11", "close": 27.28, "volume": 325156.0}, {"date": "2025-06-12", "close": 27.26, "volume": 190082.0}, {"date": "2025-06-13", "close": 27.63, "volume": 170324.0}, {"date": "2025-06-16", "close": 27.38, "volume": 243294.0}, {"date": "2025-06-17", "close": 28.07, "volume": 185252.0}, {"date": "2025-06-18", "close": 29.27, "volume": 267240.0}, {"date": "2025-06-20", "close": 29.79, "volume": 560127.0}, {"date": "2025-06-23", "close": 30.11, "volume": 351620.0}, {"date": "2025-06-24", "close": 29.76, "volume": 196475.0}, {"date": "2025-06-25", "close": 28.99, "volume": 210014.0}, {"date": "2025-06-26", "close": 29.82, "volume": 171468.0}, {"date": "2025-06-27", "close": 30.56, "volume": 1135440.0}, {"date": "2025-06-30", "close": 30.46, "volume": 246629.0}, {"date": "2025-07-01", "close": 29.54, "volume": 309688.0}, {"date": "2025-07-02", "close": 29.27, "volume": 239362.0}, {"date": "2025-07-03", "close": 30.21, "volume": 165777.0}, {"date": "2025-07-07", "close": 29.96, "volume": 213154.0}, {"date": "2025-07-08", "close": 29.98, "volume": 265871.0}, {"date": "2025-07-09", "close": 30.88, "volume": 411137.0}, {"date": "2025-07-10", "close": 30.99, "volume": 339289.0}, {"date": "2025-07-11", "close": 31.72, "volume": 428802.0}, {"date": "2025-07-14", "close": 31.13, "volume": 363702.0}, {"date": "2025-07-15", "close": 31.39, "volume": 449891.0}, {"date": "2025-07-16", "close": 30.6, "volume": 631938.0}, {"date": "2025-07-17", "close": 30.64, "volume": 220911.0}, {"date": "2025-07-18", "close": 30.34, "volume": 240073.0}, {"date": "2025-07-21", "close": 30.8, "volume": 327205.0}, {"date": "2025-07-22", "close": 29.35, "volume": 400350.0}, {"date": "2025-07-23", "close": 29.86, "volume": 225051.0}, {"date": "2025-07-24", "close": 29.68, "volume": 167954.0}, {"date": "2025-07-25", "close": 30.33, "volume": 253816.0}, {"date": "2025-07-28", "close": 28.4, "volume": 341590.0}, {"date": "2025-07-29", "close": 28.96, "volume": 184155.0}, {"date": "2025-07-30", "close": 28.88, "volume": 133011.0}, {"date": "2025-07-31", "close": 29.52, "volume": 148880.0}, {"date": "2025-08-01", "close": 29.37, "volume": 166277.0}, {"date": "2025-08-04", "close": 29.94, "volume": 178201.0}, {"date": "2025-08-05", "close": 30.52, "volume": 212636.0}, {"date": "2025-08-06", "close": 31.53, "volume": 299962.0}, {"date": "2025-08-07", "close": 29.03, "volume": 652547.0}, {"date": "2025-08-08", "close": 29.83, "volume": 349119.0}, {"date": "2025-08-11", "close": 28.03, "volume": 233709.0}, {"date": "2025-08-12", "close": 29.04, "volume": 256122.0}, {"date": "2025-08-13", "close": 29.33, "volume": 398894.0}, {"date": "2025-08-14", "close": 28.58, "volume": 182214.0}, {"date": "2025-08-15", "close": 29.52, "volume": 228500.0}, {"date": "2025-08-18", "close": 29.21, "volume": 168313.0}, {"date": "2025-08-19", "close": 29.45, "volume": 143757.0}, {"date": "2025-08-20", "close": 30.26, "volume": 344010.0}, {"date": "2025-08-21", "close": 31.1, "volume": 145154.0}, {"date": "2025-08-22", "close": 30.83, "volume": 278149.0}, {"date": "2025-08-25", "close": 30.18, "volume": 158398.0}, {"date": "2025-08-26", "close": 30.63, "volume": 144377.0}, {"date": "2025-08-27", "close": 30.64, "volume": 495008.0}, {"date": "2025-08-28", "close": 30.55, "volume": 467492.0}, {"date": "2025-08-29", "close": 30.18, "volume": 152809.0}, {"date": "2025-09-02", "close": 30.87, "volume": 156012.0}, {"date": "2025-09-03", "close": 31.39, "volume": 194563.0}, {"date": "2025-09-04", "close": 31.72, "volume": 264253.0}, {"date": "2025-09-05", "close": 31.6, "volume": 204667.0}, {"date": "2025-09-08", "close": 32.25, "volume": 357215.0}, {"date": "2025-09-09", "close": 34.15, "volume": 607803.0}, {"date": "2025-09-10", "close": 32.98, "volume": 127821.0}, {"date": "2025-09-11", "close": 35.33, "volume": 338867.0}, {"date": "2025-09-12", "close": 35.71, "volume": 247920.0}, {"date": "2025-09-15", "close": 35.45, "volume": 166186.0}, {"date": "2025-09-16", "close": 35.69, "volume": 129381.0}, {"date": "2025-09-17", "close": 35.96, "volume": 169447.0}, {"date": "2025-09-18", "close": 36.33, "volume": 128575.0}, {"date": "2025-09-19", "close": 35.92, "volume": 234686.0}, {"date": "2025-09-22", "close": 36.44, "volume": 256605.0}, {"date": "2025-09-23", "close": 36.93, "volume": 215176.0}, {"date": "2025-09-24", "close": 37.34, "volume": 169168.0}, {"date": "2025-09-25", "close": 38.05, "volume": 215652.0}, {"date": "2025-09-26", "close": 38.54, "volume": 256124.0}, {"date": "2025-09-29", "close": 39.12, "volume": 191003.0}, {"date": "2025-09-30", "close": 39.47, "volume": 223306.0}, {"date": "2025-10-01", "close": 38.79, "volume": 247873.0}, {"date": "2025-10-02", "close": 39.06, "volume": 203684.0}, {"date": "2025-10-03", "close": 38.37, "volume": 158011.0}, {"date": "2025-10-06", "close": 37.77, "volume": 169475.0}, {"date": "2025-10-07", "close": 37.01, "volume": 255069.0}, {"date": "2025-10-08", "close": 37.2, "volume": 266045.0}, {"date": "2025-10-09", "close": 36.78, "volume": 130146.0}, {"date": "2025-10-10", "close": 37.03, "volume": 203143.0}, {"date": "2025-10-13", "close": 37.22, "volume": 186648.0}, {"date": "2025-10-14", "close": 38.67, "volume": 159977.0}, {"date": "2025-10-15", "close": 37.71, "volume": 344809.0}, {"date": "2025-10-16", "close": 37.0, "volume": 140779.0}, {"date": "2025-10-17", "close": 36.57, "volume": 144189.0}, {"date": "2025-10-20", "close": 37.52, "volume": 376826.0}, {"date": "2025-10-21", "close": 37.62, "volume": 213187.0}, {"date": "2025-10-22", "close": 35.82, "volume": 257023.0}, {"date": "2025-10-23", "close": 35.79, "volume": 197632.0}, {"date": "2025-10-24", "close": 36.18, "volume": 157622.0}, {"date": "2025-10-27", "close": 35.27, "volume": 486340.0}, {"date": "2025-10-28", "close": 34.97, "volume": 301569.0}, {"date": "2025-10-29", "close": 33.83, "volume": 492596.0}, {"date": "2025-10-30", "close": 34.34, "volume": 261298.0}, {"date": "2025-10-31", "close": 33.49, "volume": 868117.0}, {"date": "2025-11-03", "close": 32.31, "volume": 442258.0}, {"date": "2025-11-04", "close": 31.5, "volume": 386662.0}, {"date": "2025-11-05", "close": 31.42, "volume": 434173.0}, {"date": "2025-11-06", "close": 30.67, "volume": 183310.0}, {"date": "2025-11-07", "close": 31.07, "volume": 203345.0}, {"date": "2025-11-10", "close": 32.99, "volume": 481091.0}, {"date": "2025-11-11", "close": 34.6, "volume": 840322.0}, {"date": "2025-11-12", "close": 34.96, "volume": 287710.0}, {"date": "2025-11-13", "close": 34.55, "volume": 351328.0}, {"date": "2025-11-14", "close": 34.39, "volume": 231872.0}, {"date": "2025-11-17", "close": 33.14, "volume": 273217.0}, {"date": "2025-11-18", "close": 33.43, "volume": 182544.0}, {"date": "2025-11-19", "close": 35.4, "volume": 410304.0}, {"date": "2025-11-20", "close": 35.17, "volume": 548587.0}, {"date": "2025-11-21", "close": 34.8, "volume": 281833.0}, {"date": "2025-11-24", "close": 34.29, "volume": 460604.0}, {"date": "2025-11-25", "close": 34.93, "volume": 252134.0}, {"date": "2025-11-26", "close": 34.78, "volume": 149446.0}, {"date": "2025-11-28", "close": 34.815, "volume": 118111.0}, {"date": "2025-12-01", "close": 35.26, "volume": 270570.0}, {"date": "2025-12-02", "close": 35.34, "volume": 362991.0}, {"date": "2025-12-03", "close": 34.87, "volume": 285930.0}, {"date": "2025-12-04", "close": 35.095, "volume": 194841.0}, {"date": "2025-12-05", "close": 34.51, "volume": 181998.0}, {"date": "2025-12-08", "close": 34.54, "volume": 189968.0}, {"date": "2025-12-09", "close": 34.94, "volume": 430449.0}, {"date": "2025-12-10", "close": 36.02, "volume": 370792.0}, {"date": "2025-12-11", "close": 37.01, "volume": 239564.0}, {"date": "2025-12-12", "close": 36.93, "volume": 163102.0}, {"date": "2025-12-15", "close": 37.63, "volume": 452821.0}, {"date": "2025-12-16", "close": 37.55, "volume": 170904.0}, {"date": "2025-12-17", "close": 37.67, "volume": 186727.0}, {"date": "2025-12-18", "close": 38.41, "volume": 170929.0}, {"date": "2025-12-19", "close": 38.37, "volume": 260959.0}, {"date": "2025-12-22", "close": 37.92, "volume": 189952.0}, {"date": "2025-12-23", "close": 37.82, "volume": 184007.0}, {"date": "2025-12-24", "close": 37.53, "volume": 121805.0}, {"date": "2025-12-26", "close": 37.47, "volume": 128518.0}, {"date": "2025-12-29", "close": 37.57, "volume": 229457.0}, {"date": "2025-12-30", "close": 37.43, "volume": 260341.0}, {"date": "2025-12-31", "close": 37.8, "volume": 690351.0}, {"date": "2026-01-02", "close": 36.15, "volume": 341228.0}, {"date": "2026-01-05", "close": 38.09, "volume": 317513.0}, {"date": "2026-01-06", "close": 39.14, "volume": 277523.0}, {"date": "2026-01-07", "close": 39.4, "volume": 204962.0}, {"date": "2026-01-08", "close": 40.1, "volume": 181792.0}, {"date": "2026-01-09", "close": 40.31, "volume": 333665.0}, {"date": "2026-01-12", "close": 40.61, "volume": 124635.0}, {"date": "2026-01-13", "close": 39.95, "volume": 264413.0}, {"date": "2026-01-14", "close": 38.86, "volume": 162785.0}, {"date": "2026-01-15", "close": 40.5, "volume": 251909.0}, {"date": "2026-01-16", "close": 40.19, "volume": 95871.0}, {"date": "2026-01-20", "close": 40.52, "volume": 130905.0}, {"date": "2026-01-21", "close": 42.59, "volume": 268058.0}, {"date": "2026-01-22", "close": 43.72, "volume": 224610.0}, {"date": "2026-01-23", "close": 43.67, "volume": 133836.0}, {"date": "2026-01-26", "close": 42.21, "volume": 266943.0}, {"date": "2026-01-27", "close": 42.23, "volume": 191171.0}, {"date": "2026-01-28", "close": 41.46, "volume": 225521.0}, {"date": "2026-01-29", "close": 42.27, "volume": 156850.0}, {"date": "2026-01-30", "close": 41.78, "volume": 302979.0}, {"date": "2026-02-02", "close": 42.3, "volume": 241854.0}, {"date": "2026-02-03", "close": 41.59, "volume": 206286.0}, {"date": "2026-02-04", "close": 43.01, "volume": 283554.0}, {"date": "2026-02-05", "close": 44.28, "volume": 361525.0}, {"date": "2026-02-06", "close": 44.89, "volume": 266771.0}, {"date": "2026-02-09", "close": 44.15, "volume": 166929.0}, {"date": "2026-02-10", "close": 43.75, "volume": 153280.0}, {"date": "2026-02-11", "close": 43.23, "volume": 172642.0}, {"date": "2026-02-12", "close": 43.43, "volume": 226273.0}, {"date": "2026-02-13", "close": 44.59, "volume": 410529.0}, {"date": "2026-02-17", "close": 44.3, "volume": 206189.0}, {"date": "2026-02-18", "close": 44.25, "volume": 231567.0}, {"date": "2026-02-19", "close": 43.4, "volume": 417812.0}, {"date": "2026-02-20", "close": 43.85, "volume": 400012.0}, {"date": "2026-02-23", "close": 43.425, "volume": 229778.0}, {"date": "2026-02-24", "close": 45.46, "volume": 268193.0}, {"date": "2026-02-25", "close": 45.64, "volume": 170753.0}, {"date": "2026-02-26", "close": 45.63, "volume": 184714.0}, {"date": "2026-02-27", "close": 45.82, "volume": 226350.0}, {"date": "2026-03-02", "close": 46.07, "volume": 160257.0}, {"date": "2026-03-03", "close": 46.37, "volume": 279421.0}, {"date": "2026-03-04", "close": 45.94, "volume": 196790.0}, {"date": "2026-03-05", "close": 45.32, "volume": 269568.0}, {"date": "2026-03-06", "close": 45.01, "volume": 214335.0}, {"date": "2026-03-09", "close": 45.86, "volume": 235395.0}, {"date": "2026-03-10", "close": 45.51, "volume": 241880.0}, {"date": "2026-03-11", "close": 45.74, "volume": 187620.0}, {"date": "2026-03-12", "close": 47.58, "volume": 689138.0}, {"date": "2026-03-13", "close": 57.66, "volume": 2925425.0}, {"date": "2026-03-16", "close": 55.34, "volume": 870938.0}, {"date": "2026-03-17", "close": 55.98, "volume": 635632.0}, {"date": "2026-03-18", "close": 54.32, "volume": 550638.0}, {"date": "2026-03-19", "close": 54.52, "volume": 506101.0}, {"date": "2026-03-20", "close": 53.89, "volume": 613074.0}, {"date": "2026-03-23", "close": 55.49, "volume": 538151.0}, {"date": "2026-03-24", "close": 56.18, "volume": 374985.0}, {"date": "2026-03-25", "close": 58.54, "volume": 392323.0}, {"date": "2026-03-26", "close": 57.42, "volume": 285873.0}, {"date": "2026-03-27", "close": 57.24, "volume": 287122.0}, {"date": "2026-03-30", "close": 56.5, "volume": 233631.0}, {"date": "2026-03-31", "close": 56.88, "volume": 647501.0}, {"date": "2026-04-01", "close": 57.5, "volume": 233059.0}, {"date": "2026-04-02", "close": 57.66, "volume": 188690.0}, {"date": "2026-04-06", "close": 58.3, "volume": 196967.0}, {"date": "2026-04-07", "close": 57.19, "volume": 236141.0}, {"date": "2026-04-08", "close": 57.71, "volume": 318284.0}, {"date": "2026-04-09", "close": 58.12, "volume": 242509.0}, {"date": "2026-04-10", "close": 58.39, "volume": 162005.0}, {"date": "2026-04-13", "close": 57.23, "volume": 451259.0}, {"date": "2026-04-14", "close": 57.32, "volume": 181671.0}, {"date": "2026-04-15", "close": 57.8, "volume": 233719.0}, {"date": "2026-04-16", "close": 59.54, "volume": 215841.0}, {"date": "2026-04-17", "close": 60.6, "volume": 191835.0}, {"date": "2026-04-20", "close": 60.86, "volume": 170697.0}, {"date": "2026-04-21", "close": 59.97, "volume": 262996.0}, {"date": "2026-04-22", "close": 60.28, "volume": 233277.0}, {"date": "2026-04-23", "close": 55.94, "volume": 301826.0}, {"date": "2026-04-24", "close": 55.65, "volume": 301843.0}, {"date": "2026-04-27", "close": 57.0, "volume": 287197.0}, {"date": "2026-04-28", "close": 57.36, "volume": 248482.0}, {"date": "2026-04-29", "close": 57.58, "volume": 216132.0}, {"date": "2026-04-30", "close": 58.15, "volume": 238071.0}, {"date": "2026-05-01", "close": 58.22, "volume": 189818.0}, {"date": "2026-05-04", "close": 57.54, "volume": 189168.0}, {"date": "2026-05-05", "close": 58.12, "volume": 235506.0}, {"date": "2026-05-06", "close": 55.91, "volume": 194288.0}, {"date": "2026-05-07", "close": 54.71, "volume": 317157.0}, {"date": "2026-05-08", "close": 56.3, "volume": 209061.0}, {"date": "2026-05-11", "close": 56.37, "volume": 420949.0}, {"date": "2026-05-12", "close": 53.0, "volume": 500697.0}, {"date": "2026-05-13", "close": 52.91, "volume": 437236.0}, {"date": "2026-05-14", "close": 54.36, "volume": 354459.0}, {"date": "2026-05-15", "close": 53.32, "volume": 386139.0}, {"date": "2026-05-18", "close": 54.42, "volume": 269136.0}, {"date": "2026-05-19", "close": 53.56, "volume": 291669.0}, {"date": "2026-05-20", "close": 52.96, "volume": 186655.0}, {"date": "2026-05-21", "close": 51.59, "volume": 158930.0}, {"date": "2026-05-22", "close": 51.5, "volume": 136404.0}, {"date": "2026-05-26", "close": 52.68, "volume": 171565.0}, {"date": "2026-05-27", "close": 52.01, "volume": 193520.0}, {"date": "2026-05-28", "close": 50.98, "volume": 183379.0}, {"date": "2026-05-29", "close": 49.47, "volume": 410298.0}, {"date": "2026-06-01", "close": 51.31, "volume": 159567.0}, {"date": "2026-06-02", "close": 52.28, "volume": 159730.0}, {"date": "2026-06-03", "close": 52.39, "volume": 146837.0}, {"date": "2026-06-04", "close": 52.99, "volume": 243565.0}, {"date": "2026-06-05", "close": 52.65, "volume": 144458.0}, {"date": "2026-06-08", "close": 51.85, "volume": 215422.0}, {"date": "2026-06-09", "close": 52.405, "volume": 174176.0}, {"date": "2026-06-10", "close": 53.89, "volume": 142888.0}, {"date": "2026-06-11", "close": 53.61, "volume": 170847.0}, {"date": "2026-06-12", "close": 52.13, "volume": 114853.0}, {"date": "2026-06-15", "close": 51.71, "volume": 256853.0}, {"date": "2026-06-16", "close": 51.89, "volume": 242711.0}, {"date": "2026-06-17", "close": 52.3, "volume": 231339.0}, {"date": "2026-06-18", "close": 52.72, "volume": 269470.0}, {"date": "2026-06-22", "close": 53.97, "volume": 306642.0}, {"date": "2026-06-23", "close": 51.79, "volume": 296292.0}, {"date": "2026-06-24", "close": 52.13, "volume": 321639.0}, {"date": "2026-06-25", "close": 53.53, "volume": 369760.0}, {"date": "2026-06-26", "close": 54.51, "volume": 700570.0}, {"date": "2026-06-29", "close": 53.03, "volume": 224789.0}, {"date": "2026-06-30", "close": 53.7, "volume": 380095.0}, {"date": "2026-07-01", "close": 55.86, "volume": 257570.0}, {"date": "2026-07-02", "close": 56.72, "volume": 248970.0}, {"date": "2026-07-06", "close": 57.405, "volume": 267355.0}, {"date": "2026-07-07", "close": 59.34, "volume": 500625.0}, {"date": "2026-07-08", "close": 58.01, "volume": 267628.0}, {"date": "2026-07-09", "close": 57.83, "volume": 232669.0}, {"date": "2026-07-10", "close": 58.27, "volume": 172254.0}, {"date": "2026-07-13", "close": 59.07, "volume": 231655.0}, {"date": "2026-07-14", "close": 58.04, "volume": 216007.0}, {"date": "2026-07-15", "close": 49.23, "volume": 1076750.0}, {"date": "2026-07-16", "close": 51.18, "volume": 412041.0}, {"date": "2026-07-17", "close": 50.71, "volume": 373473.0}, {"date": "2026-07-20", "close": 49.27, "volume": 370101.0}, {"date": "2026-07-21", "close": 48.86, "volume": 323351.0}, {"date": "2026-07-22", "close": 47.3, "volume": 406741.0}, {"date": "2026-07-23", "close": 48.18, "volume": 290495.0}, {"date": "2026-07-24", "close": 47.71, "volume": 270456.0}, {"date": "2026-07-27", "close": 49.44, "volume": 133489.0}, {"date": "2026-07-28", "close": 50.0, "volume": 279605.0}, {"date": "2026-07-29", "close": 51.22, "volume": 589761.0}, {"date": "2026-07-30", "close": 49.63, "volume": 191889.0}, {"date": "2026-07-31", "close": 48.51, "volume": 203791.0}, {"date": "2026-08-03", "close": 53.15, "volume": 570845.0}, {"date": "2026-08-04", "close": 53.42, "volume": 291332.0}, {"date": "2026-08-05", "close": 53.82, "volume": 204305.0}, {"date": "2026-08-06", "close": 50.78, "volume": 332877.0}, {"date": "2026-08-07", "close": 51.24, "volume": 272582.0}], "refreshing": true}