{"ticker": "LAUR", "overview": {"cik": "912766", "ticker": "LAUR", "name": "LAUREATE EDUCATION, INC.", "industry": "Services-Educational Services", "country": "United States", "sic": "8200", "announcements": [{"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001238129-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-381925", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001968582-26-000914", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001968582-26-000912", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001968582-26-000910", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001968582-26-000908", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001968582-26-000905", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001968582-26-000903", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-11", "title": "Form SCHEDULE 13D/A", "accession": "0001999371-26-017635", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002064", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001628280-26-050794", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001628280-26-050792", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001238129-26-000009", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-27", "title": "Material event", "accession": "0001628280-26-038452", "price_sensitive": true}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0002134177-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001222699-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001975903-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001696382-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001102075-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001238129-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001213351-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001930486-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-05-26", "title": "Initial insider holdings", "accession": "0002134177-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001193125-26-239564", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0000919574-26-003695", "price_sensitive": false}]}, "description": "LAUREATE EDUCATION, INC. trades as LAUR on the NASDAQ and is registered in the United States, classified under Services-Educational Services (SIC 8200). Privy Trades holds 683 insider filings for the company, from March 2003 to September 2026. Across those, 39 insiders disclosed 14 open-market purchases totalling $377.42M against 137 sales totalling $1.75B. The most recent filing on record is dated 2 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 14, "buy_sum": 377415827.04619, "sell_n": 137, "sell_sum": 1753434678.7282999, "net": -1376018851.6821098, "insiders": 39, "first_date": "2003-03-13", "last_date": "2026-09-02"}, "metrics": {"ticker": "LAUR", "has_prices": true, "as_of": "2026-08-07", "last": 38.34, "prev_close": 37.31, "change": 1.0300000000000011, "change_pct": 0.02760653980166178, "session_volume": 645963.0, "vwap_5": 37.75698883273991, "vwap_20": 37.496709860080415, "vwap_60": 36.15728218693848, "vwap_250": 32.96584341560054, "high_52w": 40.46, "low_52w": 29.28, "avg_volume_20": 1082032.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-381925", "src": "INSIDERS", "ticker": "LAUR", "cik": "912766", "company": "LAUREATE EDUCATION, INC.", "company_raw": "LAUREATE EDUCATION, INC.", "who": "Ian Kendell Snow", "who_key": "Snow Ian Kendell", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 19102658.3723, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "$19.1M sale: A board member lightens up on LAUR", "source_url": "https://www.sec.gov/Archives/edgar/data/1698661/000119312526381925/0001193125-26-381925-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88728}, {"id": "13DG-0001999371-26-017635", "src": "13DG", "ticker": "LAUR", "cik": "912766", "company": "LAUREATE EDUCATION, INC.", "company_raw": "LAUREATE EDUCATION, INC.", "who": "Laureate Education, Inc.", "who_key": "LAUREATE EDUCATION, INC.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "LAUREATE EDUCATION, INC. moves to a 6.96% activist stake in LAUR", "source_url": "https://www.sec.gov/Archives/edgar/data/912766/0001999371-26-017635-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120408}, {"id": "13DG-0000315066-26-002064", "src": "13DG", "ticker": "LAUR", "cik": "912766", "company": "LAUREATE EDUCATION, INC.", "company_raw": "LAUREATE EDUCATION, INC.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "FMR LLC moves to a 14.5% passive stake in LAUR", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002064-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180888}, {"id": "0001238129-26-000009", "src": "INSIDERS", "ticker": "LAUR", "cik": "912766", "company": "LAUREATE EDUCATION, INC.", "company_raw": "LAUREATE EDUCATION, INC.", "who": "George Munoz", "who_key": "MUNOZ GEORGE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 21247.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Director files routine paperwork on LAUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/912766/000123812926000009/0001238129-26-000009-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180888}, {"id": "0000919574-26-003695", "src": "INSIDERS", "ticker": "LAUR", "cik": "912766", "company": "LAUREATE EDUCATION, INC.", "company_raw": "LAUREATE EDUCATION, INC.", "who": "Andrew B. Cohen", "who_key": "Cohen Andrew 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 LAUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/912766/000091957426003695/0000919574-26-003695-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238488}, {"id": "0001193125-26-239564", "src": "INSIDERS", "ticker": "LAUR", "cik": "912766", "company": "LAUREATE EDUCATION, INC.", "company_raw": "LAUREATE EDUCATION, INC.", "who": "Ian Kendell Snow", "who_key": "Snow Ian Kendell", "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 LAUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/912766/000119312526239564/0001193125-26-239564-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238488}, {"id": "0001930486-26-000002", "src": "INSIDERS", "ticker": "LAUR", "cik": "912766", "company": "LAUREATE EDUCATION, INC.", "company_raw": "LAUREATE EDUCATION, INC.", "who": "Barbara Mair", "who_key": "Mair Barbara", "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 LAUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/912766/000193048626000002/0001930486-26-000002-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238488}, {"id": "0001213351-26-000002", "src": "INSIDERS", "ticker": "LAUR", "cik": "912766", "company": "LAUREATE EDUCATION, INC.", "company_raw": "LAUREATE EDUCATION, INC.", "who": "William J. Davis", "who_key": "DAVIS WILLIAM 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 LAUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/912766/000121335126000002/0001213351-26-000002-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238488}, {"id": "0001238129-26-000006", "src": "INSIDERS", "ticker": "LAUR", "cik": "912766", "company": "LAUREATE EDUCATION, INC.", "company_raw": "LAUREATE EDUCATION, INC.", "who": "George Munoz", "who_key": "MUNOZ GEORGE", "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 LAUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/912766/000123812926000006/0001238129-26-000006-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238488}, {"id": "0001102075-26-000006", "src": "INSIDERS", "ticker": "LAUR", "cik": "912766", "company": "LAUREATE EDUCATION, INC.", "company_raw": "LAUREATE EDUCATION, INC.", "who": "Judith Rodin", "who_key": "RODIN JUDITH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 11902.17, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Director files routine paperwork on LAUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/912766/000110207526000006/0001102075-26-000006-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238488}, {"id": "0001696382-26-000002", "src": "INSIDERS", "ticker": "LAUR", "cik": "912766", "company": "LAUREATE EDUCATION, INC.", "company_raw": "LAUREATE EDUCATION, INC.", "who": "Pedro del Corro", "who_key": "del Corro Pedro", "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 LAUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/912766/000169638226000002/0001696382-26-000002-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238488}, {"id": "0001975903-26-000002", "src": "INSIDERS", "ticker": "LAUR", "cik": "912766", "company": "LAUREATE EDUCATION, INC.", "company_raw": "LAUREATE EDUCATION, INC.", "who": "Aristides de Macedo", "who_key": "de Macedo Aristides", "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 LAUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/912766/000197590326000002/0001975903-26-000002-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238488}, {"id": "0001222699-26-000002", "src": "INSIDERS", "ticker": "LAUR", "cik": "912766", "company": "LAUREATE EDUCATION, INC.", "company_raw": "LAUREATE EDUCATION, INC.", "who": "Kenneth w/nj Freeman", "who_key": "FREEMAN KENNETH W/NJ", "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 LAUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/912766/000122269926000002/0001222699-26-000002-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238488}, {"id": "0002134177-26-000006", "src": "INSIDERS", "ticker": "LAUR", "cik": "912766", "company": "LAUREATE EDUCATION, INC.", "company_raw": "LAUREATE EDUCATION, INC.", "who": "Julian George Coulter", "who_key": "Coulter Julian George", "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 LAUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/912766/000213417726000006/0002134177-26-000006-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238488}, {"id": "13DG-0002012383-26-001071", "src": "13DG", "ticker": "LAUR", "cik": "912766", "company": "LAUREATE EDUCATION, INC.", "company_raw": "LAUREATE EDUCATION, INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "BlackRock, Inc. adjusts its stake in LAUR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001071-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301848}, {"id": "0001102075-26-000004", "src": "INSIDERS", "ticker": "LAUR", "cik": "912766", "company": "LAUREATE EDUCATION, INC.", "company_raw": "LAUREATE EDUCATION, INC.", "who": "Judith Rodin", "who_key": "RODIN JUDITH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 21217.56, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Director files routine paperwork on LAUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/912766/000110207526000004/0001102075-26-000004-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311928}, {"id": "0001238129-26-000004", "src": "INSIDERS", "ticker": "LAUR", "cik": "912766", "company": "LAUREATE EDUCATION, INC.", "company_raw": "LAUREATE EDUCATION, INC.", "who": "George Munoz", "who_key": "MUNOZ GEORGE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 21217.56, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Director files routine paperwork on LAUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/912766/000123812926000004/0001238129-26-000004-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311928}, {"id": "13DG-0000102909-26-001709", "src": "13DG", "ticker": "LAUR", "cik": "912766", "company": "LAUREATE EDUCATION, INC.", "company_raw": "LAUREATE EDUCATION, INC.", "who": "Laureate Education, Inc.", "who_key": "LAUREATE 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": "LAUREATE EDUCATION, INC. adjusts its stake in LAUR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/912766/0000102909-26-001709-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317688}, {"id": "0001769387-26-000010", "src": "INSIDERS", "ticker": "LAUR", "cik": "912766", "company": "LAUREATE EDUCATION, INC.", "company_raw": "LAUREATE EDUCATION, INC.", "who": "Marcelo Cardoso", "who_key": "Cardoso Marcelo", "role": "EVP & CHIEF OPERATING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 247542.99999999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Top exec sells $248K of LAUR", "source_url": "https://www.sec.gov/Archives/edgar/data/912766/000176938726000010/0001769387-26-000010-index.htm", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332088}, {"id": "0001854519-26-000011", "src": "INSIDERS", "ticker": "LAUR", "cik": "912766", "company": "LAUREATE EDUCATION, INC.", "company_raw": "LAUREATE EDUCATION, INC.", "who": "Richard M. Buskirk", "who_key": "Buskirk Richard M.", "role": "SVP & CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 424515.66, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "CFO files routine paperwork on LAUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/912766/000185451926000011/0001854519-26-000011-index.htm", "trade_date": "2026-03-15", "timestamp": "2026-03-15", "mins": 334968}, {"id": "0001851639-26-000008", "src": "INSIDERS", "ticker": "LAUR", "cik": "912766", "company": "LAUREATE EDUCATION, INC.", "company_raw": "LAUREATE EDUCATION, INC.", "who": "Gerard M. Knauer", "who_key": "Knauer Gerard M.", "role": "VP, ACCTG, GLOBAL CONTROLLER", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 38508.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Insider files routine paperwork on LAUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/912766/000185163926000008/0001851639-26-000008-index.htm", "trade_date": "2026-03-15", "timestamp": "2026-03-15", "mins": 334968}, {"id": "0001292178-26-000008", "src": "INSIDERS", "ticker": "LAUR", "cik": "912766", "company": "LAUREATE EDUCATION, INC.", "company_raw": "LAUREATE EDUCATION, INC.", "who": "Eilif Serck-Hanssen", "who_key": "Serck-Hanssen Eilif", "role": "PRESIDENT & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1523816.2799999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "CEO files routine paperwork on LAUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/912766/000129217826000008/0001292178-26-000008-index.htm", "trade_date": "2026-03-15", "timestamp": "2026-03-15", "mins": 334968}, {"id": "0002016558-26-000008", "src": "INSIDERS", "ticker": "LAUR", "cik": "912766", "company": "LAUREATE EDUCATION, INC.", "company_raw": "LAUREATE EDUCATION, INC.", "who": "Leslie S. Brush", "who_key": "Brush Leslie S", "role": "SVP, CHIEF LEGAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 92330.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "C-suite exec files routine paperwork on LAUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/912766/000201655826000008/0002016558-26-000008-index.htm", "trade_date": "2026-03-15", "timestamp": "2026-03-15", "mins": 334968}, {"id": "0001854519-26-000008", "src": "INSIDERS", "ticker": "LAUR", "cik": "912766", "company": "LAUREATE EDUCATION, INC.", "company_raw": "LAUREATE EDUCATION, INC.", "who": "Richard M. Buskirk", "who_key": "Buskirk Richard M.", "role": "SVP & CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2082368.449, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "CFO trims $2.1M of LAUR", "source_url": "https://www.sec.gov/Archives/edgar/data/912766/000185451926000008/0001854519-26-000008-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340728}, {"id": "0001854519-26-000005", "src": "INSIDERS", "ticker": "LAUR", "cik": "912766", "company": "LAUREATE EDUCATION, INC.", "company_raw": "LAUREATE EDUCATION, INC.", "who": "Richard M. Buskirk", "who_key": "Buskirk Richard M.", "role": "SVP & CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "CFO files routine paperwork on LAUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/912766/000185451926000005/0001854519-26-000005-index.htm", "trade_date": "2026-02-06", "timestamp": "2026-02-06", "mins": 388248}, {"id": "0002016558-26-000005", "src": "INSIDERS", "ticker": "LAUR", "cik": "912766", "company": "LAUREATE EDUCATION, INC.", "company_raw": "LAUREATE EDUCATION, INC.", "who": "Leslie S. Brush", "who_key": "Brush Leslie S", "role": "SVP, CHIEF LEGAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "C-suite exec files routine paperwork on LAUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/912766/000201655826000005/0002016558-26-000005-index.htm", "trade_date": "2026-02-06", "timestamp": "2026-02-06", "mins": 388248}, {"id": "0001292178-26-000005", "src": "INSIDERS", "ticker": "LAUR", "cik": "912766", "company": "LAUREATE EDUCATION, INC.", "company_raw": "LAUREATE EDUCATION, INC.", "who": "Eilif Serck-Hanssen", "who_key": "Serck-Hanssen Eilif", "role": "PRESIDENT & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "CEO files routine paperwork on LAUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/912766/000129217826000005/0001292178-26-000005-index.htm", "trade_date": "2026-02-06", "timestamp": "2026-02-06", "mins": 388248}, {"id": "0001769387-26-000007", "src": "INSIDERS", "ticker": "LAUR", "cik": "912766", "company": "LAUREATE EDUCATION, INC.", "company_raw": "LAUREATE EDUCATION, INC.", "who": "Marcelo Cardoso", "who_key": "Cardoso Marcelo", "role": "EVP & CHIEF OPERATING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "C-suite exec files routine paperwork on LAUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/912766/000176938726000007/0001769387-26-000007-index.htm", "trade_date": "2026-02-06", "timestamp": "2026-02-06", "mins": 388248}, {"id": "0001851639-26-000005", "src": "INSIDERS", "ticker": "LAUR", "cik": "912766", "company": "LAUREATE EDUCATION, INC.", "company_raw": "LAUREATE EDUCATION, INC.", "who": "Gerard M. Knauer", "who_key": "Knauer Gerard M.", "role": "VP, ACCTG, GLOBAL CONTROLLER", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Insider files routine paperwork on LAUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/912766/000185163926000005/0001851639-26-000005-index.htm", "trade_date": "2026-02-06", "timestamp": "2026-02-06", "mins": 388248}, {"id": "0001769387-26-000003", "src": "INSIDERS", "ticker": "LAUR", "cik": "912766", "company": "LAUREATE EDUCATION, INC.", "company_raw": "LAUREATE EDUCATION, INC.", "who": "Marcelo Cardoso", "who_key": "Cardoso Marcelo", "role": "EVP & CHIEF OPERATING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 219452.22, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "An exit at the top? Exec sells $219K of LAUR", "source_url": "https://www.sec.gov/Archives/edgar/data/912766/000176938726000003/0001769387-26-000003-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438648}], "recent_buys": [{"id": "0001415889-23-001508", "src": "INSIDERS", "ticker": "LAUR", "cik": "912766", "company": "LAUREATE EDUCATION, INC.", "company_raw": "LAUREATE EDUCATION, INC.", "who": "George Munoz", "who_key": "MUNOZ GEORGE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 41540.93039, "score": 35.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Director buys $42K of LAUR", "source_url": "https://www.sec.gov/Archives/edgar/data/912766/000141588923001508/0001415889-23-001508-index.htm", "trade_date": "2022-11-18", "timestamp": "2022-11-18", "mins": 2081688}, {"id": "0001127602-20-016490", "src": "INSIDERS", "ticker": "LAUR", "cik": "912766", "company": "LAUREATE EDUCATION, INC.", "company_raw": "LAUREATE EDUCATION, INC.", "who": "Jean-Jacques Charhon", "who_key": "Charhon Jean-Jacques", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 904308.3857999999, "score": 72.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Insider cluster: 3 buying LAUR", "source_url": "https://www.sec.gov/Archives/edgar/data/912766/000112760220016490/0001127602-20-016490-index.htm", "trade_date": "2020-05-11", "timestamp": "2020-05-11", "mins": 3407928}, {"id": "0001140361-17-012637", "src": "INSIDERS", "ticker": "LAUR", "cik": "912766", "company": "LAUREATE EDUCATION, INC.", "company_raw": "LAUREATE EDUCATION, INC.", "who": "Cohen Steven a/sac Capital MGMT LP", "who_key": "COHEN STEVEN A/SAC CAPITAL MGMT LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 7887071.4799999995, "score": 74.3, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "4 insiders pile into LAUR", "source_url": "https://www.sec.gov/Archives/edgar/data/912766/000114036117012637/0001140361-17-012637-index.htm", "trade_date": "2017-03-13", "timestamp": "2017-03-13", "mins": 5071128}, {"id": "0001104659-17-007447", "src": "INSIDERS", "ticker": "LAUR", "cik": "912766", "company": "LAUREATE EDUCATION, INC.", "company_raw": "LAUREATE EDUCATION, INC.", "who": "KKR Fund Holdings L.P.", "who_key": "KKR Fund Holdings L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 49999992.0, "score": 68.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "LAUR lands a $50M vote of confidence from A 10% owner", "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000110465917007447/0001104659-17-007447-index.htm", "trade_date": "2017-02-06", "timestamp": "2017-02-06", "mins": 5121528}, {"id": "0001104659-17-007450", "src": "INSIDERS", "ticker": "LAUR", "cik": "912766", "company": "LAUREATE EDUCATION, INC.", "company_raw": "LAUREATE EDUCATION, INC.", "who": "KKR 2006 Fund (Overseas), Limited Partnership", "who_key": "KKR 2006 Fund (Overseas), Limited Partnership", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 49999992.0, "score": 68.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "LAUR draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/912766/000110465917007450/0001104659-17-007450-index.htm", "trade_date": "2017-02-06", "timestamp": "2017-02-06", "mins": 5121528}, {"id": "0001104659-17-006492", "src": "INSIDERS", "ticker": "LAUR", "cik": "912766", "company": "LAUREATE EDUCATION, INC.", "company_raw": "LAUREATE EDUCATION, INC.", "who": "George Munoz", "who_key": "MUNOZ GEORGE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 153540.0, "score": 56.3, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Insider cluster: 6 buying LAUR", "source_url": "https://www.sec.gov/Archives/edgar/data/912766/000110465917006492/0001104659-17-006492-index.htm", "trade_date": "2017-02-01", "timestamp": "2017-02-01", "mins": 5128728}, {"id": "0001104659-07-064311", "src": "INSIDERS", "ticker": "LAUR", "cik": "912766", "company": "LAUREATE EDUCATION, INC.", "company_raw": "LAUREATE EDUCATION, INC.", "who": "Wengen Alberta, LP", "who_key": "Wengen Alberta, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 266159525.0, "score": 73.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "LAUR draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/912766/000110465907064311/0001104659-07-064311-index.htm", "trade_date": "2007-08-17", "timestamp": "2007-08-17", "mins": 10105368}, {"id": "0001005477-06-002549", "src": "INSIDERS", "ticker": "LAUR", "cik": "912766", "company": "LAUREATE EDUCATION, INC.", "company_raw": "LAUREATE EDUCATION, INC.", "who": "Raph Appadoo", "who_key": "APPADOO RAPH", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1462200.0, "score": 73.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "8 insiders now buying LAUR", "source_url": "https://www.sec.gov/Archives/edgar/data/912766/000100547706002549/0001005477-06-002549-index.htm", "trade_date": "2006-05-08", "timestamp": "2006-05-08", "mins": 10776408}, {"id": "0001058707-06-000001", "src": "INSIDERS", "ticker": "LAUR", "cik": "912766", "company": "LAUREATE EDUCATION, INC.", "company_raw": "LAUREATE EDUCATION, INC.", "who": "William C. Dennis", "who_key": "DENNIS WILLIAM C", "role": "President, Latin America Ops", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 85763.3, "score": 53.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "That makes 9 insiders into LAUR", "source_url": "https://www.sec.gov/Archives/edgar/data/912766/000105870706000001/0001058707-06-000001-index.htm", "trade_date": "2006-01-09", "timestamp": "2006-01-09", "mins": 10947768}, {"id": "0001058707-05-000009", "src": "INSIDERS", "ticker": "LAUR", "cik": "912766", "company": "LAUREATE EDUCATION, INC.", "company_raw": "LAUREATE EDUCATION, INC.", "who": "William C. Dennis", "who_key": "DENNIS WILLIAM C", "role": "President, Latin American Ops.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 119000.0, "score": 54.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Insider cluster: 10 buying LAUR", "source_url": "https://www.sec.gov/Archives/edgar/data/912766/000105870705000009/0001058707-05-000009-index.htm", "trade_date": "2005-08-09", "timestamp": "2005-08-09", "mins": 11168088}, {"id": "0001227542-05-000003", "src": "INSIDERS", "ticker": "LAUR", "cik": "912766", "company": "LAUREATE EDUCATION, INC.", "company_raw": "LAUREATE EDUCATION, INC.", "who": "James McGuire", "who_key": "MCGUIRE JAMES", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 245825.0, "score": 58.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "10 insiders pile into LAUR", "source_url": "https://www.sec.gov/Archives/edgar/data/912766/000122754205000003/0001227542-05-000003-index.htm", "trade_date": "2005-06-07", "timestamp": "2005-06-07", "mins": 11258808}, {"id": "0001058707-05-000001", "src": "INSIDERS", "ticker": "LAUR", "cik": "912766", "company": "LAUREATE EDUCATION, INC.", "company_raw": "LAUREATE EDUCATION, INC.", "who": "William C. Dennis", "who_key": "DENNIS WILLIAM C", "role": "President Lation America Ops.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 91397.95, "score": 48.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "11 insiders pile into LAUR", "source_url": "https://www.sec.gov/Archives/edgar/data/912766/000105870705000001/0001058707-05-000001-index.htm", "trade_date": "2005-01-28", "timestamp": "2005-01-28", "mins": 11446008}], "institutional": [{"id": "13DG-0001999371-26-017635", "src": "13DG", "ticker": "LAUR", "cik": "912766", "company": "LAUREATE EDUCATION, INC.", "company_raw": "LAUREATE EDUCATION, INC.", "who": "Laureate Education, Inc.", "who_key": "LAUREATE EDUCATION, INC.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "LAUREATE EDUCATION, INC. moves to a 6.96% activist stake in LAUR", "source_url": "https://www.sec.gov/Archives/edgar/data/912766/0001999371-26-017635-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120408}, {"id": "13DG-0000315066-26-002064", "src": "13DG", "ticker": "LAUR", "cik": "912766", "company": "LAUREATE EDUCATION, INC.", "company_raw": "LAUREATE EDUCATION, INC.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "FMR LLC moves to a 14.5% passive stake in LAUR", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002064-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180888}, {"id": "13DG-0002012383-26-001071", "src": "13DG", "ticker": "LAUR", "cik": "912766", "company": "LAUREATE EDUCATION, INC.", "company_raw": "LAUREATE EDUCATION, INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "BlackRock, Inc. adjusts its stake in LAUR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001071-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301848}, {"id": "13DG-0000102909-26-001709", "src": "13DG", "ticker": "LAUR", "cik": "912766", "company": "LAUREATE EDUCATION, INC.", "company_raw": "LAUREATE EDUCATION, INC.", "who": "Laureate Education, Inc.", "who_key": "LAUREATE 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": "LAUREATE EDUCATION, INC. adjusts its stake in LAUR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/912766/0000102909-26-001709-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317688}], "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": "Laureate Education, Inc. - Common Stock", "new_value": "LAUREATE EDUCATION, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000912766", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000912766", "applied": 1, "detected_at": "2026-10-25T18:39:43.093726"}]}, "key_people": [{"who": "Wengen Alberta, LP", "who_key": "Wengen Alberta, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 266159525.0, "sold": 639301827.3979, "net": -373142302.3979, "trades": 9, "top_score": 73.5, "lean": "selling", "history": [{"action": "SELL", "amount": 9410342.0455, "date": "2023-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912766/000199937123000774/0001999371-23-000774-index.htm"}, {"action": "SELL", "amount": 26419.808599999997, "date": "2023-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912766/000199937123000673/0001999371-23-000673-index.htm"}, {"action": "SELL", "amount": 886583.6621999999, "date": "2023-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912766/000199937123000560/0001999371-23-000560-index.htm"}, {"action": "SELL", "amount": 334260.40199999994, "date": "2023-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912766/000199937123000451/0001999371-23-000451-index.htm"}, {"action": "SELL", "amount": 20861665.4796, "date": "2023-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912766/000199937123000311/0001999371-23-000311-index.htm"}, {"action": "SELL", "amount": 250799999.99999997, "date": "2019-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912766/000114036119016725/0001140361-19-016725-index.htm"}, {"action": "SELL", "amount": 167646556.0, "date": "2019-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912766/000114036119011286/0001140361-19-011286-index.htm"}, {"action": "SELL", "amount": 189336000.0, "date": "2018-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912766/000114036118043573/0001140361-18-043573-index.htm"}, {"action": "BUY", "amount": 266159525.0, "date": "2007-08-17", "score": 73.5, "source_url": "https://www.sec.gov/Archives/edgar/data/912766/000110465907064311/0001104659-07-064311-index.htm"}], "latest": {"action": "SELL", "amount": 9410342.0455, "date": "2023-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912766/000199937123000774/0001999371-23-000774-index.htm"}}, {"who": "KKR 2006 Fund (Overseas), Limited Partnership", "who_key": "KKR 2006 Fund (Overseas), Limited Partnership", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 49999992.0, "sold": 309012099.847, "net": -259012107.847, "trades": 2, "top_score": 68.9, "lean": "selling", "history": [{"action": "SELL", "amount": 309012099.847, "date": "2022-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912766/000114036122042785/0001140361-22-042785-index.htm"}, {"action": "BUY", "amount": 49999992.0, "date": "2017-02-06", "score": 68.9, "source_url": "https://www.sec.gov/Archives/edgar/data/912766/000110465917007450/0001104659-17-007450-index.htm"}], "latest": {"action": "SELL", "amount": 309012099.847, "date": "2022-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912766/000114036122042785/0001140361-22-042785-index.htm"}}, {"who": "KKR Group Partnership L.P.", "who_key": "KKR Group Partnership L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 309012099.847, "net": -309012099.847, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 309012099.847, "date": "2022-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036122042786/0001140361-22-042786-index.htm"}], "latest": {"action": "SELL", "amount": 309012099.847, "date": "2022-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036122042786/0001140361-22-042786-index.htm"}}, {"who": "Bregal Europe Co-Investment Limited Partnership", "who_key": "Bregal Europe Co-Investment Limited Partnership", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 149122256.64, "net": -149122256.64, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 149122256.64, "date": "2018-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912766/000110465918069753/0001104659-18-069753-index.htm"}], "latest": {"action": "SELL", "amount": 149122256.64, "date": "2018-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912766/000110465918069753/0001104659-18-069753-index.htm"}}, {"who": "Saric Ruldolf Christopher Hoehn", "who_key": "HOEHN SARIC RULDOLF CHRISTOPHER", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 83710620.8255, "net": -83710620.8255, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 11694838.860000001, "date": "2019-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912766/000110465920000528/0001104659-20-000528-index.htm"}, {"action": "SELL", "amount": 7962379.813500001, "date": "2019-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912766/000110465919076252/0001104659-19-076252-index.htm"}, {"action": "SELL", "amount": 3976713.7112, "date": "2019-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912766/000110465919074550/0001104659-19-074550-index.htm"}, {"action": "SELL", "amount": 23484928.72, "date": "2019-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912766/000110465919050306/0001104659-19-050306-index.htm"}, {"action": "SELL", "amount": 10740076.5208, "date": "2019-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912766/000110465919036446/0001104659-19-036446-index.htm"}, {"action": "SELL", "amount": 19402834.0, "date": "2007-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912766/000100547707004854/0001005477-07-004854-index.htm"}, {"action": "SELL", "amount": 6448849.2, "date": "2006-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912766/000100547706001697/0001005477-06-001697-index.htm"}], "latest": {"action": "SELL", "amount": 11694838.860000001, "date": "2019-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912766/000110465920000528/0001104659-20-000528-index.htm"}}, {"who": "Ian Kendell Snow", "who_key": "Snow Ian Kendell", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 61206800.8223, "net": -61206800.8223, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 19102658.3723, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698661/000119312526381925/0001193125-26-381925-index.htm"}, {"action": "SELL", "amount": 9098917.57, "date": "2025-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912766/000095017025040679/0000950170-25-040679-index.htm"}, {"action": "SELL", "amount": 30962545.92, "date": "2024-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912766/000095017024055829/0000950170-24-055829-index.htm"}, {"action": "SELL", "amount": 2042678.96, "date": "2023-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912766/000089924324000071/0000899243-24-000071-index.htm"}], "latest": {"action": "SELL", "amount": 19102658.3723, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698661/000119312526381925/0001193125-26-381925-index.htm"}}, {"who": "Steven Taslitz", "who_key": "Taslitz Steven", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 57858937.6255, "net": -57858937.6255, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 11694838.860000001, "date": "2019-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912766/000110465920000527/0001104659-20-000527-index.htm"}, {"action": "SELL", "amount": 7962379.813500001, "date": "2019-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912766/000110465919076251/0001104659-19-076251-index.htm"}, {"action": "SELL", "amount": 3976713.7112, "date": "2019-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912766/000110465919074551/0001104659-19-074551-index.htm"}, {"action": "SELL", "amount": 23484928.72, "date": "2019-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912766/000110465919050307/0001104659-19-050307-index.htm"}, {"action": "SELL", "amount": 10740076.5208, "date": "2019-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912766/000110465919036447/0001104659-19-036447-index.htm"}], "latest": {"action": "SELL", "amount": 11694838.860000001, "date": "2019-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912766/000110465920000527/0001104659-20-000527-index.htm"}}, {"who": "KKR Fund Holdings L.P.", "who_key": "KKR Fund Holdings L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 49999992.0, "sold": 0, "net": 49999992.0, "trades": 1, "top_score": 68.9, "lean": "buying", "history": [{"action": "BUY", "amount": 49999992.0, "date": "2017-02-06", "score": 68.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000110465917007447/0001104659-17-007447-index.htm"}], "latest": {"action": "BUY", "amount": 49999992.0, "date": "2017-02-06", "score": 68.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000110465917007447/0001104659-17-007447-index.htm"}}], "activity": [{"date": "2026-09-02", "net": -19102658.3723}], "announcements": [{"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001238129-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-381925", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001968582-26-000914", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001968582-26-000912", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001968582-26-000910", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001968582-26-000908", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001968582-26-000905", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001968582-26-000903", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-11", "title": "Form SCHEDULE 13D/A", "accession": "0001999371-26-017635", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002064", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001628280-26-050794", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001628280-26-050792", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001238129-26-000009", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-27", "title": "Material event", "accession": "0001628280-26-038452", "price_sensitive": true}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0002134177-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001222699-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001975903-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001696382-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001102075-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001238129-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001213351-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001930486-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-05-26", "title": "Initial insider holdings", "accession": "0002134177-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001193125-26-239564", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0000919574-26-003695", "price_sensitive": false}], "performance": {"ticker": "LAUR", "has_prices": true, "summary": {"n": 14, "avg": 2.069186487686171, "win_rate": 1.0, "best": 3.4842105263157896, "worst": 1.8654708520179373, "as_of": "2026-08-07"}, "buys": [{"who": "MUNOZ GEORGE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 41540.93039, "date": "2022-11-18", "score": 35.0, "ref_price": 10.21, "return": 2.7551420176297747}, {"who": "Charhon Jean-Jacques", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Chief Financial Officer", "amount": 904308.3857999999, "date": "2020-05-11", "score": 72.9, "ref_price": 8.55, "return": 3.4842105263157896}, {"who": "COHEN STEVEN A/SAC CAPITAL MGMT LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 7887071.4799999995, "date": "2017-03-13", "score": 74.3, "ref_price": 12.97, "return": 1.956052428681573}, {"who": "KKR Fund Holdings L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 49999992.0, "date": "2017-02-06", "score": 68.9, "ref_price": 13.38, "return": 1.8654708520179373}, {"who": "KKR 2006 Fund (Overseas), Limited Partnership", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 49999992.0, "date": "2017-02-06", "score": 68.9, "ref_price": 13.38, "return": 1.8654708520179373}, {"who": "MUNOZ GEORGE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 153540.0, "date": "2017-02-01", "score": 56.3, "ref_price": 13.25, "return": 1.8935849056603775}, {"who": "Wengen Alberta, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 266159525.0, "date": "2007-08-17", "score": 73.5, "ref_price": 13.25, "return": 1.8935849056603775}, {"who": "APPADOO RAPH", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 1462200.0, "date": "2006-05-08", "score": 73.0, "ref_price": 13.25, "return": 1.8935849056603775}, {"who": "DENNIS WILLIAM C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Latin America Ops", "amount": 85763.3, "date": "2006-01-09", "score": 53.4, "ref_price": 13.25, "return": 1.8935849056603775}, {"who": "DENNIS WILLIAM C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Latin American Ops.", "amount": 119000.0, "date": "2005-08-09", "score": 54.5, "ref_price": 13.25, "return": 1.8935849056603775}, {"who": "MCGUIRE JAMES", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 245825.0, "date": "2005-06-07", "score": 58.7, "ref_price": 13.25, "return": 1.8935849056603775}, {"who": "DENNIS WILLIAM C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President Lation America Ops.", "amount": 91397.95, "date": "2005-01-28", "score": 48.9, "ref_price": 13.25, "return": 1.8935849056603775}, {"who": "RILEY RICHARD W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 190000.0, "date": "2004-12-28", "score": 42.4, "ref_price": 13.25, "return": 1.8935849056603775}, {"who": "WILSON DAVID A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 75671.0, "date": "2003-03-13", "score": 46.7, "ref_price": 13.25, "return": 1.8935849056603775}]}, "price_series": [{"date": "2017-02-01", "close": 13.25, "volume": 10698100.0}, {"date": "2017-02-02", "close": 13.0, "volume": 1666475.0}, {"date": "2017-02-03", "close": 13.27, "volume": 1202120.0}, {"date": "2017-02-06", "close": 13.38, "volume": 724204.0}, {"date": "2017-02-07", "close": 13.41, "volume": 459774.0}, {"date": "2017-02-08", "close": 13.13, "volume": 808981.0}, {"date": "2017-02-09", "close": 13.13, "volume": 379787.0}, {"date": "2017-02-10", "close": 13.26, "volume": 998678.0}, {"date": "2017-02-13", "close": 13.31, "volume": 478490.0}, {"date": "2017-02-14", "close": 13.21, "volume": 182581.0}, {"date": "2017-02-15", "close": 13.1, "volume": 319355.0}, {"date": "2017-02-16", "close": 13.09, "volume": 530207.0}, {"date": "2017-02-17", "close": 13.11, "volume": 177697.0}, {"date": "2017-02-21", "close": 13.39, "volume": 715915.0}, {"date": "2017-02-22", "close": 13.12, "volume": 1166008.0}, {"date": "2017-02-23", "close": 13.18, "volume": 595147.0}, {"date": "2017-02-24", "close": 13.24, "volume": 855680.0}, {"date": "2017-02-27", "close": 13.16, "volume": 1240400.0}, {"date": "2017-02-28", "close": 13.02, "volume": 839592.0}, {"date": "2017-03-01", "close": 12.98, "volume": 665294.0}, {"date": "2017-03-02", "close": 12.57, "volume": 656413.0}, {"date": "2017-03-03", "close": 12.5, "volume": 517909.0}, {"date": "2017-03-06", "close": 12.87, "volume": 1084695.0}, {"date": "2017-03-07", "close": 12.8, "volume": 527250.0}, {"date": "2017-03-08", "close": 12.84, "volume": 692095.0}, {"date": "2017-03-09", "close": 12.53, "volume": 1282627.0}, {"date": "2017-03-10", "close": 12.76, "volume": 671688.0}, {"date": "2017-03-13", "close": 12.97, "volume": 682411.0}, {"date": "2017-03-14", "close": 12.8, "volume": 321586.0}, {"date": "2017-03-15", "close": 13.06, "volume": 625202.0}, {"date": "2017-03-16", "close": 12.94, "volume": 641329.0}, {"date": "2017-03-17", "close": 13.43, "volume": 3525734.0}, {"date": "2017-03-20", "close": 13.76, "volume": 643015.0}, {"date": "2017-03-21", "close": 13.87, "volume": 631930.0}, {"date": "2017-03-22", "close": 13.73, "volume": 479785.0}, {"date": "2017-03-23", "close": 13.65, "volume": 810886.0}, {"date": "2017-03-24", "close": 13.34, "volume": 472491.0}, {"date": "2017-03-27", "close": 13.56, "volume": 1012538.0}, {"date": "2017-03-28", "close": 13.9, "volume": 1005089.0}, {"date": "2017-03-29", "close": 14.14, "volume": 2600757.0}, {"date": "2017-03-30", "close": 14.04, "volume": 1049950.0}, {"date": "2017-03-31", "close": 14.27, "volume": 3901420.0}, {"date": "2017-04-03", "close": 14.18, "volume": 986233.0}, {"date": "2017-04-04", "close": 14.43, "volume": 1448330.0}, {"date": "2017-04-05", "close": 14.14, "volume": 931174.0}, {"date": "2017-04-06", "close": 14.27, "volume": 915560.0}, {"date": "2017-04-07", "close": 14.46, "volume": 735905.0}, {"date": "2017-04-10", "close": 14.87, "volume": 982989.0}, {"date": "2017-04-11", "close": 14.74, "volume": 274214.0}, {"date": "2017-04-12", "close": 14.73, "volume": 212435.0}, {"date": "2017-04-13", "close": 14.6, "volume": 445885.0}, {"date": "2017-04-17", "close": 14.83, "volume": 253306.0}, {"date": "2017-04-18", "close": 14.73, "volume": 216625.0}, {"date": "2017-04-19", "close": 14.51, "volume": 430884.0}, {"date": "2017-04-20", "close": 14.47, "volume": 392540.0}, {"date": "2017-04-21", "close": 14.26, "volume": 505168.0}, {"date": "2017-04-24", "close": 14.26, "volume": 412812.0}, {"date": "2017-04-25", "close": 14.14, "volume": 469696.0}, {"date": "2017-04-26", "close": 14.12, "volume": 374661.0}, {"date": "2017-04-27", "close": 14.03, "volume": 212575.0}, {"date": "2017-04-28", "close": 13.81, "volume": 444119.0}, {"date": "2017-05-01", "close": 13.6, "volume": 930971.0}, {"date": "2017-05-02", "close": 13.14, "volume": 1006306.0}, {"date": "2017-05-03", "close": 13.28, "volume": 199281.0}, {"date": "2017-05-04", "close": 13.3, "volume": 573121.0}, {"date": "2017-05-05", "close": 13.56, "volume": 303630.0}, {"date": "2017-05-08", "close": 13.57, "volume": 268264.0}, {"date": "2017-05-09", "close": 13.54, "volume": 499065.0}, {"date": "2017-05-10", "close": 13.72, "volume": 184205.0}, {"date": "2017-05-11", "close": 15.14, "volume": 1026647.0}, {"date": "2017-05-12", "close": 15.38, "volume": 1267050.0}, {"date": "2017-05-15", "close": 15.18, "volume": 599208.0}, {"date": "2017-05-16", "close": 15.13, "volume": 277945.0}, {"date": "2017-05-17", "close": 15.67, "volume": 1846335.0}, {"date": "2017-05-18", "close": 15.17, "volume": 728083.0}, {"date": "2017-05-19", "close": 15.58, "volume": 418830.0}, {"date": "2017-05-22", "close": 15.89, "volume": 174272.0}, {"date": "2017-05-23", "close": 16.39, "volume": 244274.0}, {"date": "2017-05-24", "close": 16.34, "volume": 229073.0}, {"date": "2017-05-25", "close": 16.39, "volume": 236460.0}, {"date": "2017-05-26", "close": 16.43, "volume": 184005.0}, {"date": "2017-05-30", "close": 16.54, "volume": 404573.0}, {"date": "2017-05-31", "close": 16.72, "volume": 730932.0}, {"date": "2017-06-01", "close": 17.44, "volume": 620618.0}, {"date": "2017-06-02", "close": 17.79, "volume": 880811.0}, {"date": "2017-06-05", "close": 17.65, "volume": 144591.0}, {"date": "2017-06-06", "close": 17.57, "volume": 562595.0}, {"date": "2017-06-07", "close": 16.99, "volume": 192524.0}, {"date": "2017-06-08", "close": 17.12, "volume": 170363.0}, {"date": "2017-06-09", "close": 17.61, "volume": 317998.0}, {"date": "2017-06-12", "close": 17.53, "volume": 293867.0}, {"date": "2017-06-13", "close": 17.73, "volume": 246542.0}, {"date": "2017-06-14", "close": 17.89, "volume": 376664.0}, {"date": "2017-06-15", "close": 17.74, "volume": 162928.0}, {"date": "2017-06-16", "close": 18.17, "volume": 929462.0}, {"date": "2017-06-19", "close": 18.51, "volume": 583160.0}, {"date": "2017-06-20", "close": 18.25, "volume": 199449.0}, {"date": "2017-06-21", "close": 18.5, "volume": 270416.0}, {"date": "2017-06-22", "close": 18.16, "volume": 323269.0}, {"date": "2017-06-23", "close": 18.42, "volume": 1122808.0}, {"date": "2017-06-26", "close": 18.39, "volume": 447342.0}, {"date": "2017-06-27", "close": 18.48, "volume": 269144.0}, {"date": "2017-06-28", "close": 18.48, "volume": 1480574.0}, {"date": "2017-06-29", "close": 17.98, "volume": 403093.0}, {"date": "2017-06-30", "close": 17.53, "volume": 514066.0}, {"date": "2017-07-03", "close": 17.6, "volume": 68202.0}, {"date": "2017-07-05", "close": 17.29, "volume": 406924.0}, {"date": "2017-07-06", "close": 17.21, "volume": 285502.0}, {"date": "2017-07-07", "close": 17.33, "volume": 341367.0}, {"date": "2017-07-10", "close": 17.2, "volume": 233229.0}, {"date": "2017-07-11", "close": 17.24, "volume": 273057.0}, {"date": "2017-07-12", "close": 17.53, "volume": 204175.0}, {"date": "2017-07-13", "close": 17.83, "volume": 551731.0}, {"date": "2017-07-14", "close": 17.58, "volume": 397123.0}, {"date": "2017-07-17", "close": 17.57, "volume": 272713.0}, {"date": "2017-07-18", "close": 17.52, "volume": 220316.0}, {"date": "2017-07-19", "close": 17.28, "volume": 141943.0}, {"date": "2017-07-20", "close": 17.3, "volume": 105743.0}, {"date": "2017-07-21", "close": 17.34, "volume": 171222.0}, {"date": "2017-07-24", "close": 17.19, "volume": 530149.0}, {"date": "2017-07-25", "close": 17.34, "volume": 155633.0}, {"date": "2017-07-26", "close": 17.24, "volume": 140325.0}, {"date": "2017-07-27", "close": 16.62, "volume": 494727.0}, {"date": "2017-07-28", "close": 16.74, "volume": 304940.0}, {"date": "2017-07-31", "close": 17.02, "volume": 420193.0}, {"date": "2017-08-01", "close": 17.39, "volume": 503751.0}, {"date": "2017-08-02", "close": 17.01, "volume": 241231.0}, {"date": "2017-08-03", "close": 17.06, "volume": 254468.0}, {"date": "2017-08-04", "close": 17.25, "volume": 487556.0}, {"date": "2017-08-07", "close": 16.99, "volume": 474813.0}, {"date": "2017-08-08", "close": 16.85, "volume": 567497.0}, {"date": "2017-08-09", "close": 15.61, "volume": 1075844.0}, {"date": "2017-08-10", "close": 15.51, "volume": 518482.0}, {"date": "2017-08-11", "close": 15.25, "volume": 718875.0}, {"date": "2017-08-14", "close": 15.1, "volume": 802041.0}, {"date": "2017-08-15", "close": 14.88, "volume": 590735.0}, {"date": "2017-08-16", "close": 14.59, "volume": 707788.0}, {"date": "2017-08-17", "close": 14.13, "volume": 516763.0}, {"date": "2017-08-18", "close": 14.16, "volume": 1162324.0}, {"date": "2017-08-21", "close": 14.22, "volume": 976252.0}, {"date": "2017-08-22", "close": 14.34, "volume": 1044869.0}, {"date": "2017-08-23", "close": 14.07, "volume": 930764.0}, {"date": "2017-08-24", "close": 14.2, "volume": 458214.0}, {"date": "2017-08-25", "close": 14.11, "volume": 479983.0}, {"date": "2017-08-28", "close": 14.2, "volume": 327831.0}, {"date": "2017-08-29", "close": 14.11, "volume": 534330.0}, {"date": "2017-08-30", "close": 14.37, "volume": 451235.0}, {"date": "2017-08-31", "close": 14.64, "volume": 566412.0}, {"date": "2017-09-01", "close": 14.91, "volume": 722418.0}, {"date": "2017-09-05", "close": 14.54, "volume": 705118.0}, {"date": "2017-09-06", "close": 14.67, "volume": 1623978.0}, {"date": "2017-09-07", "close": 14.58, "volume": 488341.0}, {"date": "2017-09-08", "close": 14.71, "volume": 926790.0}, {"date": "2017-09-11", "close": 14.7, "volume": 504459.0}, {"date": "2017-09-12", "close": 15.03, "volume": 562723.0}, {"date": "2017-09-13", "close": 14.82, "volume": 805941.0}, {"date": "2017-09-14", "close": 14.66, "volume": 1302547.0}, {"date": "2017-09-15", "close": 14.37, "volume": 1820303.0}, {"date": "2017-09-18", "close": 14.75, "volume": 1489292.0}, {"date": "2017-09-19", "close": 14.4, "volume": 1072956.0}, {"date": "2017-09-20", "close": 14.65, "volume": 447155.0}, {"date": "2017-09-21", "close": 14.39, "volume": 581064.0}, {"date": "2017-09-22", "close": 14.41, "volume": 572113.0}, {"date": "2017-09-25", "close": 14.1, "volume": 755707.0}, {"date": "2017-09-26", "close": 14.13, "volume": 539784.0}, {"date": "2017-09-27", "close": 14.54, "volume": 580282.0}, {"date": "2017-09-28", "close": 14.55, "volume": 306738.0}, {"date": "2017-09-29", "close": 14.55, "volume": 375578.0}, {"date": "2017-10-02", "close": 14.67, "volume": 377485.0}, {"date": "2017-10-03", "close": 14.5, "volume": 261139.0}, {"date": "2017-10-04", "close": 14.3, "volume": 175898.0}, {"date": "2017-10-05", "close": 14.37, "volume": 251036.0}, {"date": "2017-10-06", "close": 14.41, "volume": 145228.0}, {"date": "2017-10-09", "close": 14.2, "volume": 227027.0}, {"date": "2017-10-10", "close": 14.01, "volume": 206031.0}, {"date": "2017-10-11", "close": 13.87, "volume": 206866.0}, {"date": "2017-10-12", "close": 13.76, "volume": 477593.0}, {"date": "2017-10-13", "close": 13.95, "volume": 270744.0}, {"date": "2017-10-16", "close": 14.23, "volume": 390534.0}, {"date": "2017-10-17", "close": 14.0, "volume": 286217.0}, {"date": "2017-10-18", "close": 14.05, "volume": 169374.0}, {"date": "2017-10-19", "close": 13.98, "volume": 228284.0}, {"date": "2017-10-20", "close": 13.9, "volume": 300816.0}, {"date": "2017-10-23", "close": 13.68, "volume": 852628.0}, {"date": "2017-10-24", "close": 13.4, "volume": 168283.0}, {"date": "2017-10-25", "close": 13.4, "volume": 424377.0}, {"date": "2017-10-26", "close": 13.35, "volume": 291924.0}, {"date": "2017-10-27", "close": 13.43, "volume": 151620.0}, {"date": "2017-10-30", "close": 13.36, "volume": 318271.0}, {"date": "2017-10-31", "close": 13.37, "volume": 488260.0}, {"date": "2017-11-01", "close": 13.27, "volume": 260065.0}, {"date": "2017-11-02", "close": 13.36, "volume": 412849.0}, {"date": "2017-11-03", "close": 13.25, "volume": 217667.0}, {"date": "2017-11-06", "close": 13.75, "volume": 430011.0}, {"date": "2017-11-07", "close": 13.42, "volume": 274135.0}, {"date": "2017-11-08", "close": 13.45, "volume": 199706.0}, {"date": "2017-11-09", "close": 11.61, "volume": 2227384.0}, {"date": "2017-11-10", "close": 11.34, "volume": 911691.0}, {"date": "2017-11-13", "close": 11.13, "volume": 438855.0}, {"date": "2017-11-14", "close": 10.9, "volume": 1014400.0}, {"date": "2017-11-15", "close": 10.53, "volume": 1189182.0}, {"date": "2017-11-16", "close": 10.7, "volume": 743277.0}, {"date": "2017-11-17", "close": 10.64, "volume": 432270.0}, {"date": "2017-11-20", "close": 11.02, "volume": 873511.0}, {"date": "2017-11-21", "close": 11.41, "volume": 471351.0}, {"date": "2017-11-22", "close": 11.63, "volume": 683155.0}, {"date": "2017-11-24", "close": 12.02, "volume": 268080.0}, {"date": "2017-11-27", "close": 12.22, "volume": 967433.0}, {"date": "2017-11-28", "close": 13.4, "volume": 1712791.0}, {"date": "2017-11-29", "close": 13.6, "volume": 1142941.0}, {"date": "2017-11-30", "close": 13.63, "volume": 977147.0}, {"date": "2017-12-01", "close": 13.53, "volume": 389103.0}, {"date": "2017-12-04", "close": 12.86, "volume": 957349.0}, {"date": "2017-12-05", "close": 12.23, "volume": 662306.0}, {"date": "2017-12-06", "close": 12.52, "volume": 851414.0}, {"date": "2017-12-07", "close": 12.68, "volume": 683662.0}, {"date": "2017-12-08", "close": 12.94, "volume": 603648.0}, {"date": "2017-12-11", "close": 13.0, "volume": 320724.0}, {"date": "2017-12-12", "close": 12.69, "volume": 310346.0}, {"date": "2017-12-13", "close": 12.91, "volume": 617541.0}, {"date": "2017-12-14", "close": 12.94, "volume": 437080.0}, {"date": "2017-12-15", "close": 12.97, "volume": 2447573.0}, {"date": "2017-12-18", "close": 13.56, "volume": 765818.0}, {"date": "2017-12-19", "close": 13.53, "volume": 400453.0}, {"date": "2017-12-20", "close": 13.55, "volume": 505231.0}, {"date": "2017-12-21", "close": 13.66, "volume": 1104488.0}, {"date": "2017-12-22", "close": 13.45, "volume": 830521.0}, {"date": "2017-12-26", "close": 13.25, "volume": 250213.0}, {"date": "2017-12-27", "close": 13.57, "volume": 701351.0}, {"date": "2017-12-28", "close": 13.59, "volume": 388814.0}, {"date": "2017-12-29", "close": 13.56, "volume": 526611.0}, {"date": "2018-01-02", "close": 14.72, "volume": 696328.0}, {"date": "2018-01-03", "close": 14.68, "volume": 815792.0}, {"date": "2018-01-04", "close": 14.61, "volume": 374001.0}, {"date": "2018-01-05", "close": 14.21, "volume": 757065.0}, {"date": "2018-01-08", "close": 14.59, "volume": 521453.0}, {"date": "2018-01-09", "close": 14.65, "volume": 325744.0}, {"date": "2018-01-10", "close": 14.58, "volume": 306005.0}, {"date": "2018-01-11", "close": 15.38, "volume": 297919.0}, {"date": "2018-01-12", "close": 15.67, "volume": 397762.0}, {"date": "2018-01-16", "close": 16.12, "volume": 422257.0}, {"date": "2018-01-17", "close": 15.26, "volume": 379959.0}, {"date": "2018-01-18", "close": 14.87, "volume": 484917.0}, {"date": "2018-01-19", "close": 15.05, "volume": 275504.0}, {"date": "2018-01-22", "close": 15.09, "volume": 264961.0}, {"date": "2018-01-23", "close": 15.35, "volume": 315868.0}, {"date": "2018-01-24", "close": 16.04, "volume": 372342.0}, {"date": "2018-01-25", "close": 15.62, "volume": 164380.0}, {"date": "2018-01-26", "close": 15.58, "volume": 232159.0}, {"date": "2018-01-29", "close": 15.37, "volume": 420169.0}, {"date": "2018-01-30", "close": 15.11, "volume": 708958.0}, {"date": "2018-01-31", "close": 14.4, "volume": 1863300.0}, {"date": "2018-02-01", "close": 14.26, "volume": 658399.0}, {"date": "2018-02-02", "close": 14.2, "volume": 497376.0}, {"date": "2018-02-05", "close": 13.9, "volume": 676020.0}, {"date": "2018-02-06", "close": 13.47, "volume": 499605.0}, {"date": "2018-02-07", "close": 13.24, "volume": 478869.0}, {"date": "2018-02-08", "close": 13.01, "volume": 503094.0}, {"date": "2018-02-09", "close": 12.99, "volume": 475374.0}, {"date": "2018-02-12", "close": 13.09, "volume": 416786.0}, {"date": "2018-02-13", "close": 12.98, "volume": 418223.0}, {"date": "2018-02-14", "close": 13.17, "volume": 427691.0}, {"date": "2018-02-15", "close": 13.15, "volume": 341026.0}, {"date": "2018-02-16", "close": 13.12, "volume": 408789.0}, {"date": "2018-02-20", "close": 13.23, "volume": 251558.0}, {"date": "2018-02-21", "close": 13.49, "volume": 345012.0}, {"date": "2018-02-22", "close": 13.58, "volume": 273108.0}, {"date": "2018-02-23", "close": 13.71, "volume": 205690.0}, {"date": "2018-02-26", "close": 13.7, "volume": 256109.0}, {"date": "2018-02-27", "close": 13.63, "volume": 296504.0}, {"date": "2018-02-28", "close": 13.37, "volume": 351967.0}, {"date": "2018-03-01", "close": 12.9, "volume": 389373.0}, {"date": "2018-03-02", "close": 13.29, "volume": 257292.0}, {"date": "2018-03-05", "close": 13.43, "volume": 259787.0}, {"date": "2018-03-06", "close": 14.01, "volume": 255437.0}, {"date": "2018-03-07", "close": 13.97, "volume": 355665.0}, {"date": "2018-03-08", "close": 13.78, "volume": 170715.0}, {"date": "2018-03-09", "close": 13.88, "volume": 250746.0}, {"date": "2018-03-12", "close": 13.76, "volume": 193065.0}, {"date": "2018-03-13", "close": 13.49, "volume": 250821.0}, {"date": "2018-03-14", "close": 13.35, "volume": 171163.0}, {"date": "2018-03-15", "close": 13.49, "volume": 241631.0}, {"date": "2018-03-16", "close": 13.62, "volume": 422427.0}, {"date": "2018-03-19", "close": 13.8, "volume": 239004.0}, {"date": "2018-03-20", "close": 13.64, "volume": 265944.0}, {"date": "2018-03-21", "close": 14.12, "volume": 584012.0}, {"date": "2018-03-22", "close": 13.16, "volume": 448885.0}, {"date": "2018-03-23", "close": 12.93, "volume": 366231.0}, {"date": "2018-03-26", "close": 13.62, "volume": 328320.0}, {"date": "2018-03-27", "close": 13.43, "volume": 343664.0}, {"date": "2018-03-28", "close": 13.74, "volume": 359041.0}, {"date": "2018-03-29", "close": 13.75, "volume": 391420.0}, {"date": "2018-04-02", "close": 13.6, "volume": 294024.0}, {"date": "2018-04-03", "close": 13.86, "volume": 275381.0}, {"date": "2018-04-04", "close": 14.07, "volume": 187989.0}, {"date": "2018-04-05", "close": 14.34, "volume": 220322.0}, {"date": "2018-04-06", "close": 14.09, "volume": 247139.0}, {"date": "2018-04-09", "close": 13.56, "volume": 247023.0}, {"date": "2018-04-10", "close": 13.76, "volume": 176335.0}, {"date": "2018-04-11", "close": 13.97, "volume": 179122.0}, {"date": "2018-04-12", "close": 13.97, "volume": 134366.0}, {"date": "2018-04-13", "close": 14.4, "volume": 227888.0}, {"date": "2018-04-16", "close": 14.35, "volume": 182850.0}, {"date": "2018-04-17", "close": 14.18, "volume": 256926.0}, {"date": "2018-04-18", "close": 14.3, "volume": 138023.0}, {"date": "2018-04-19", "close": 14.34, "volume": 270535.0}, {"date": "2018-04-20", "close": 14.33, "volume": 200291.0}, {"date": "2018-04-23", "close": 13.93, "volume": 278020.0}, {"date": "2018-04-24", "close": 13.85, "volume": 204764.0}, {"date": "2018-04-25", "close": 14.14, "volume": 304103.0}, {"date": "2018-04-26", "close": 14.19, "volume": 191912.0}, {"date": "2018-04-27", "close": 14.38, "volume": 284678.0}, {"date": "2018-04-30", "close": 14.12, "volume": 838750.0}, {"date": "2018-05-01", "close": 13.88, "volume": 181709.0}, {"date": "2018-05-02", "close": 14.2, "volume": 266446.0}, {"date": "2018-05-03", "close": 14.0, "volume": 209355.0}, {"date": "2018-05-04", "close": 14.0, "volume": 176099.0}, {"date": "2018-05-07", "close": 14.2, "volume": 1038935.0}, {"date": "2018-05-08", "close": 14.36, "volume": 344096.0}, {"date": "2018-05-09", "close": 13.98, "volume": 576951.0}, {"date": "2018-05-10", "close": 14.38, "volume": 1064863.0}, {"date": "2018-05-11", "close": 14.57, "volume": 1261280.0}, {"date": "2018-05-14", "close": 14.5, "volume": 877891.0}, {"date": "2018-05-15", "close": 14.3, "volume": 614573.0}, {"date": "2018-05-16", "close": 14.49, "volume": 1209742.0}, {"date": "2018-05-17", "close": 14.3, "volume": 1004959.0}, {"date": "2018-05-18", "close": 14.29, "volume": 488793.0}, {"date": "2018-05-21", "close": 14.71, "volume": 508169.0}, {"date": "2018-05-22", "close": 15.02, "volume": 990669.0}, {"date": "2018-05-23", "close": 15.27, "volume": 864259.0}, {"date": "2018-05-24", "close": 15.75, "volume": 928485.0}, {"date": "2018-05-25", "close": 15.83, "volume": 871964.0}, {"date": "2018-05-29", "close": 15.55, "volume": 798526.0}, {"date": "2018-05-30", "close": 15.86, "volume": 748448.0}, {"date": "2018-05-31", "close": 16.23, "volume": 790771.0}, {"date": "2018-06-01", "close": 16.24, "volume": 625324.0}, {"date": "2018-06-04", "close": 16.09, "volume": 664056.0}, {"date": "2018-06-05", "close": 16.55, "volume": 919370.0}, {"date": "2018-06-06", "close": 16.16, "volume": 576404.0}, {"date": "2018-06-07", "close": 15.76, "volume": 587153.0}, {"date": "2018-06-08", "close": 15.49, "volume": 652067.0}, {"date": "2018-06-11", "close": 15.39, "volume": 544918.0}, {"date": "2018-06-12", "close": 15.5, "volume": 692626.0}, {"date": "2018-06-13", "close": 15.3, "volume": 1030208.0}, {"date": "2018-06-14", "close": 14.81, "volume": 1009588.0}, {"date": "2018-06-15", "close": 14.63, "volume": 1110916.0}, {"date": "2018-06-18", "close": 15.14, "volume": 1498269.0}, {"date": "2018-06-19", "close": 15.4, "volume": 998900.0}, {"date": "2018-06-20", "close": 15.78, "volume": 1373021.0}, {"date": "2018-06-21", "close": 15.87, "volume": 1529328.0}, {"date": "2018-06-22", "close": 15.63, "volume": 1504046.0}, {"date": "2018-06-25", "close": 15.39, "volume": 447797.0}, {"date": "2018-06-26", "close": 15.39, "volume": 355875.0}, {"date": "2018-06-27", "close": 14.93, "volume": 484453.0}, {"date": "2018-06-28", "close": 14.78, "volume": 288179.0}, {"date": "2018-06-29", "close": 14.33, "volume": 414587.0}, {"date": "2018-07-02", "close": 14.6, "volume": 525879.0}, {"date": "2018-07-03", "close": 14.49, "volume": 173560.0}, {"date": "2018-07-05", "close": 14.61, "volume": 484249.0}, {"date": "2018-07-06", "close": 14.86, "volume": 251661.0}, {"date": "2018-07-09", "close": 15.19, "volume": 411951.0}, {"date": "2018-07-10", "close": 15.32, "volume": 374176.0}, {"date": "2018-07-11", "close": 15.27, "volume": 452673.0}, {"date": "2018-07-12", "close": 15.19, "volume": 344625.0}, {"date": "2018-07-13", "close": 15.1, "volume": 1473218.0}, {"date": "2018-07-16", "close": 15.09, "volume": 392575.0}, {"date": "2018-07-17", "close": 15.11, "volume": 434175.0}, {"date": "2018-07-18", "close": 15.23, "volume": 524299.0}, {"date": "2018-07-19", "close": 14.96, "volume": 216603.0}, {"date": "2018-07-20", "close": 15.12, "volume": 386322.0}, {"date": "2018-07-23", "close": 15.06, "volume": 256260.0}, {"date": "2018-07-24", "close": 14.99, "volume": 277424.0}, {"date": "2018-07-25", "close": 15.06, "volume": 289512.0}, {"date": "2018-07-26", "close": 15.37, "volume": 460539.0}, {"date": "2018-07-27", "close": 15.27, "volume": 291653.0}, {"date": "2018-07-30", "close": 14.33, "volume": 476274.0}, {"date": "2018-07-31", "close": 14.81, "volume": 579936.0}, {"date": "2018-08-01", "close": 15.01, "volume": 518831.0}, {"date": "2018-08-02", "close": 14.89, "volume": 288200.0}, {"date": "2018-08-03", "close": 14.68, "volume": 359451.0}, {"date": "2018-08-06", "close": 14.7, "volume": 220937.0}, {"date": "2018-08-07", "close": 14.7, "volume": 235944.0}, {"date": "2018-08-08", "close": 14.78, "volume": 353376.0}, {"date": "2018-08-09", "close": 16.38, "volume": 1781445.0}, {"date": "2018-08-10", "close": 16.0, "volume": 1469403.0}, {"date": "2018-08-13", "close": 16.09, "volume": 1782902.0}, {"date": "2018-08-14", "close": 16.17, "volume": 1470755.0}, {"date": "2018-08-15", "close": 15.98, "volume": 342304.0}, {"date": "2018-08-16", "close": 16.1, "volume": 660878.0}, {"date": "2018-08-17", "close": 15.85, "volume": 518679.0}, {"date": "2018-08-20", "close": 16.04, "volume": 2113477.0}, {"date": "2018-08-21", "close": 16.0, "volume": 1014933.0}, {"date": "2018-08-22", "close": 15.97, "volume": 1270281.0}, {"date": "2018-08-23", "close": 15.6, "volume": 512539.0}, {"date": "2018-08-24", "close": 15.59, "volume": 311962.0}, {"date": "2018-08-27", "close": 16.01, "volume": 833077.0}, {"date": "2018-08-28", "close": 16.0, "volume": 480151.0}, {"date": "2018-08-29", "close": 16.0, "volume": 518767.0}, {"date": "2018-08-30", "close": 15.85, "volume": 336424.0}, {"date": "2018-08-31", "close": 15.97, "volume": 676175.0}, {"date": "2018-09-04", "close": 15.71, "volume": 470270.0}, {"date": "2018-09-05", "close": 15.32, "volume": 579457.0}, {"date": "2018-09-06", "close": 15.22, "volume": 457951.0}, {"date": "2018-09-07", "close": 15.35, "volume": 410097.0}, {"date": "2018-09-10", "close": 15.12, "volume": 613827.0}, {"date": "2018-09-11", "close": 15.31, "volume": 439921.0}, {"date": "2018-09-12", "close": 15.54, "volume": 576954.0}, {"date": "2018-09-13", "close": 15.38, "volume": 506976.0}, {"date": "2018-09-14", "close": 15.34, "volume": 334861.0}, {"date": "2018-09-17", "close": 15.55, "volume": 744588.0}, {"date": "2018-09-18", "close": 15.72, "volume": 834881.0}, {"date": "2018-09-19", "close": 15.81, "volume": 319474.0}, {"date": "2018-09-20", "close": 15.98, "volume": 812870.0}, {"date": "2018-09-21", "close": 15.99, "volume": 3867561.0}, {"date": "2018-09-24", "close": 15.45, "volume": 278195.0}, {"date": "2018-09-25", "close": 15.42, "volume": 525452.0}, {"date": "2018-09-26", "close": 15.21, "volume": 319300.0}, {"date": "2018-09-27", "close": 15.18, "volume": 603042.0}, {"date": "2018-09-28", "close": 15.44, "volume": 565925.0}, {"date": "2018-10-01", "close": 15.15, "volume": 401589.0}, {"date": "2018-10-02", "close": 15.1, "volume": 451727.0}, {"date": "2018-10-03", "close": 15.18, "volume": 504070.0}, {"date": "2018-10-04", "close": 14.91, "volume": 470433.0}, {"date": "2018-10-05", "close": 14.99, "volume": 606280.0}, {"date": "2018-10-08", "close": 14.91, "volume": 351067.0}, {"date": "2018-10-09", "close": 14.82, "volume": 399460.0}, {"date": "2018-10-10", "close": 14.9, "volume": 577332.0}, {"date": "2018-10-11", "close": 15.0, "volume": 567136.0}, {"date": "2018-10-12", "close": 15.07, "volume": 1031102.0}, {"date": "2018-10-15", "close": 15.44, "volume": 393395.0}, {"date": "2018-10-16", "close": 15.79, "volume": 583286.0}, {"date": "2018-10-17", "close": 15.49, "volume": 376509.0}, {"date": "2018-10-18", "close": 15.33, "volume": 441605.0}, {"date": "2018-10-19", "close": 15.18, "volume": 406586.0}, {"date": "2018-10-22", "close": 15.37, "volume": 360620.0}, {"date": "2018-10-23", "close": 15.26, "volume": 488964.0}, {"date": "2018-10-24", "close": 14.74, "volume": 421217.0}, {"date": "2018-10-25", "close": 15.23, "volume": 421841.0}, {"date": "2018-10-26", "close": 14.86, "volume": 964858.0}, {"date": "2018-10-29", "close": 14.46, "volume": 685143.0}, {"date": "2018-10-30", "close": 14.9, "volume": 849182.0}, {"date": "2018-10-31", "close": 14.89, "volume": 753030.0}, {"date": "2018-11-01", "close": 15.21, "volume": 872134.0}, {"date": "2018-11-02", "close": 15.07, "volume": 555312.0}, {"date": "2018-11-05", "close": 15.25, "volume": 480447.0}, {"date": "2018-11-06", "close": 15.34, "volume": 1066040.0}, {"date": "2018-11-07", "close": 15.95, "volume": 753658.0}, {"date": "2018-11-08", "close": 15.85, "volume": 1244876.0}, {"date": "2018-11-09", "close": 15.9, "volume": 546468.0}, {"date": "2018-11-12", "close": 15.93, "volume": 770070.0}, {"date": "2018-11-13", "close": 15.53, "volume": 710977.0}, {"date": "2018-11-14", "close": 14.135, "volume": 1322380.0}, {"date": "2018-11-15", "close": 14.46, "volume": 1092066.0}, {"date": "2018-11-16", "close": 14.88, "volume": 7191187.0}, {"date": "2018-11-19", "close": 14.99, "volume": 1317605.0}, {"date": "2018-11-20", "close": 14.57, "volume": 1099079.0}, {"date": "2018-11-21", "close": 14.5, "volume": 540652.0}, {"date": "2018-11-23", "close": 14.49, "volume": 281604.0}, {"date": "2018-11-26", "close": 14.85, "volume": 674872.0}, {"date": "2018-11-27", "close": 14.59, "volume": 550972.0}, {"date": "2018-11-28", "close": 14.54, "volume": 586180.0}, {"date": "2018-11-29", "close": 14.96, "volume": 604265.0}, {"date": "2018-11-30", "close": 14.75, "volume": 1079309.0}, {"date": "2018-12-03", "close": 15.455, "volume": 943738.0}, {"date": "2018-12-04", "close": 15.07, "volume": 1096032.0}, {"date": "2018-12-06", "close": 14.97, "volume": 967924.0}, {"date": "2018-12-07", "close": 14.69, "volume": 603209.0}, {"date": "2018-12-10", "close": 14.59, "volume": 789981.0}, {"date": "2018-12-11", "close": 14.69, "volume": 674603.0}, {"date": "2018-12-12", "close": 15.4, "volume": 1917764.0}, {"date": "2018-12-13", "close": 14.97, "volume": 2530316.0}, {"date": "2018-12-14", "close": 14.96, "volume": 1007330.0}, {"date": "2018-12-17", "close": 14.64, "volume": 1289153.0}, {"date": "2018-12-18", "close": 14.78, "volume": 788525.0}, {"date": "2018-12-19", "close": 14.56, "volume": 1036882.0}, {"date": "2018-12-20", "close": 14.42, "volume": 1456472.0}, {"date": "2018-12-21", "close": 13.9, "volume": 2934104.0}, {"date": "2018-12-24", "close": 13.98, "volume": 402325.0}, {"date": "2018-12-26", "close": 14.54, "volume": 1598961.0}, {"date": "2018-12-27", "close": 14.68, "volume": 942923.0}, {"date": "2018-12-28", "close": 14.82, "volume": 1231861.0}, {"date": "2018-12-31", "close": 15.24, "volume": 926115.0}, {"date": "2019-01-02", "close": 15.36, "volume": 1113081.0}, {"date": "2019-01-03", "close": 14.57, "volume": 586758.0}, {"date": "2019-01-04", "close": 15.06, "volume": 1193935.0}, {"date": "2019-01-07", "close": 14.99, "volume": 1225507.0}, {"date": "2019-01-08", "close": 14.82, "volume": 868867.0}, {"date": "2019-01-09", "close": 15.21, "volume": 603687.0}, {"date": "2019-01-10", "close": 15.24, "volume": 693458.0}, {"date": "2019-01-11", "close": 15.1, "volume": 572888.0}, {"date": "2019-01-14", "close": 15.05, "volume": 768122.0}, {"date": "2019-01-15", "close": 15.19, "volume": 416327.0}, {"date": "2019-01-16", "close": 15.25, "volume": 538753.0}, {"date": "2019-01-17", "close": 15.26, "volume": 698266.0}, {"date": "2019-01-18", "close": 15.28, "volume": 2964089.0}, {"date": "2019-01-22", "close": 15.56, "volume": 1475326.0}, {"date": "2019-01-23", "close": 15.62, "volume": 530468.0}, {"date": "2019-01-24", "close": 15.71, "volume": 398551.0}, {"date": "2019-01-25", "close": 15.84, "volume": 886386.0}, {"date": "2019-01-28", "close": 15.92, "volume": 419379.0}, {"date": "2019-01-29", "close": 15.74, "volume": 541541.0}, {"date": "2019-01-30", "close": 15.7, "volume": 591612.0}, {"date": "2019-01-31", "close": 16.0, "volume": 1460606.0}, {"date": "2019-02-01", "close": 15.7, "volume": 534914.0}, {"date": "2019-02-04", "close": 15.86, "volume": 401433.0}, {"date": "2019-02-05", "close": 15.86, "volume": 469242.0}, {"date": "2019-02-06", "close": 15.1, "volume": 1635398.0}, {"date": "2019-02-07", "close": 14.86, "volume": 493301.0}, {"date": "2019-02-08", "close": 14.96, "volume": 351848.0}, {"date": "2019-02-11", "close": 15.08, "volume": 344123.0}, {"date": "2019-02-12", "close": 15.05, "volume": 498454.0}, {"date": "2019-02-13", "close": 15.11, "volume": 390912.0}, {"date": "2019-02-14", "close": 14.95, "volume": 263767.0}, {"date": "2019-02-15", "close": 14.97, "volume": 491740.0}, {"date": "2019-02-19", "close": 14.8, "volume": 765319.0}, {"date": "2019-02-20", "close": 14.78, "volume": 1147811.0}, {"date": "2019-02-21", "close": 15.09, "volume": 920042.0}, {"date": "2019-02-22", "close": 14.87, "volume": 597559.0}, {"date": "2019-02-25", "close": 15.03, "volume": 496409.0}, {"date": "2019-02-26", "close": 14.64, "volume": 613924.0}, {"date": "2019-02-27", "close": 14.71, "volume": 1053521.0}, {"date": "2019-02-28", "close": 15.29, "volume": 1301717.0}, {"date": "2019-03-01", "close": 15.3, "volume": 1814845.0}, {"date": "2019-03-04", "close": 15.09, "volume": 795395.0}, {"date": "2019-03-05", "close": 15.1, "volume": 625655.0}, {"date": "2019-03-06", "close": 14.9, "volume": 1193256.0}, {"date": "2019-03-07", "close": 14.64, "volume": 739045.0}, {"date": "2019-03-08", "close": 14.51, "volume": 688685.0}, {"date": "2019-03-11", "close": 14.77, "volume": 878902.0}, {"date": "2019-03-12", "close": 14.9, "volume": 737785.0}, {"date": "2019-03-13", "close": 15.26, "volume": 653859.0}, {"date": "2019-03-14", "close": 14.97, "volume": 800726.0}, {"date": "2019-03-15", "close": 15.09, "volume": 1178959.0}, {"date": "2019-03-18", "close": 15.25, "volume": 501054.0}, {"date": "2019-03-19", "close": 15.11, "volume": 651352.0}, {"date": "2019-03-20", "close": 15.29, "volume": 686320.0}, {"date": "2019-03-21", "close": 15.52, "volume": 466032.0}, {"date": "2019-03-22", "close": 15.13, "volume": 639598.0}, {"date": "2019-03-25", "close": 14.76, "volume": 1620376.0}, {"date": "2019-03-26", "close": 14.74, "volume": 558676.0}, {"date": "2019-03-27", "close": 14.65, "volume": 461189.0}, {"date": "2019-03-28", "close": 14.83, "volume": 353485.0}, {"date": "2019-03-29", "close": 14.97, "volume": 896169.0}, {"date": "2019-04-01", "close": 14.95, "volume": 702384.0}, {"date": "2019-04-02", "close": 15.19, "volume": 458242.0}, {"date": "2019-04-03", "close": 15.25, "volume": 675618.0}, {"date": "2019-04-04", "close": 15.41, "volume": 635451.0}, {"date": "2019-04-05", "close": 15.52, "volume": 620259.0}, {"date": "2019-04-08", "close": 15.61, "volume": 809121.0}, {"date": "2019-04-09", "close": 15.64, "volume": 570420.0}, {"date": "2019-04-10", "close": 15.76, "volume": 355960.0}, {"date": "2019-04-11", "close": 15.7, "volume": 604396.0}, {"date": "2019-04-12", "close": 15.68, "volume": 899735.0}, {"date": "2019-04-15", "close": 15.51, "volume": 389712.0}, {"date": "2019-04-16", "close": 15.5, "volume": 700218.0}, {"date": "2019-04-17", "close": 15.53, "volume": 482317.0}, {"date": "2019-04-18", "close": 15.75, "volume": 372150.0}, {"date": "2019-04-22", "close": 15.58, "volume": 315649.0}, {"date": "2019-04-23", "close": 15.86, "volume": 329197.0}, {"date": "2019-04-24", "close": 15.68, "volume": 222643.0}, {"date": "2019-04-25", "close": 15.66, "volume": 207723.0}, {"date": "2019-04-26", "close": 15.8, "volume": 158683.0}, {"date": "2019-04-29", "close": 15.75, "volume": 378882.0}, {"date": "2019-04-30", "close": 15.74, "volume": 490979.0}, {"date": "2019-05-01", "close": 15.76, "volume": 546881.0}, {"date": "2019-05-02", "close": 15.93, "volume": 363309.0}, {"date": "2019-05-03", "close": 15.95, "volume": 433874.0}, {"date": "2019-05-06", "close": 15.95, "volume": 473123.0}, {"date": "2019-05-07", "close": 15.8, "volume": 532274.0}, {"date": "2019-05-08", "close": 15.61, "volume": 637467.0}, {"date": "2019-05-09", "close": 16.4, "volume": 1283325.0}, {"date": "2019-05-10", "close": 16.39, "volume": 1069069.0}, {"date": "2019-05-13", "close": 15.99, "volume": 481889.0}, {"date": "2019-05-14", "close": 16.55, "volume": 773675.0}, {"date": "2019-05-15", "close": 16.81, "volume": 649428.0}, {"date": "2019-05-16", "close": 16.59, "volume": 1039707.0}, {"date": "2019-05-17", "close": 16.48, "volume": 454338.0}, {"date": "2019-05-20", "close": 16.35, "volume": 451643.0}, {"date": "2019-05-21", "close": 16.5, "volume": 738203.0}, {"date": "2019-05-22", "close": 16.5, "volume": 513498.0}, {"date": "2019-05-23", "close": 16.48, "volume": 445878.0}, {"date": "2019-05-24", "close": 16.49, "volume": 501335.0}, {"date": "2019-05-28", "close": 16.47, "volume": 714098.0}, {"date": "2019-05-29", "close": 16.53, "volume": 817410.0}, {"date": "2019-05-30", "close": 16.5, "volume": 472329.0}, {"date": "2019-05-31", "close": 16.06, "volume": 602774.0}, {"date": "2019-06-03", "close": 16.45, "volume": 988576.0}, {"date": "2019-06-04", "close": 16.83, "volume": 1447648.0}, {"date": "2019-06-05", "close": 17.01, "volume": 873740.0}, {"date": "2019-06-06", "close": 17.01, "volume": 462988.0}, {"date": "2019-06-07", "close": 16.57, "volume": 1787864.0}, {"date": "2019-06-10", "close": 16.48, "volume": 1015691.0}, {"date": "2019-06-11", "close": 16.33, "volume": 914423.0}, {"date": "2019-06-12", "close": 16.28, "volume": 669858.0}, {"date": "2019-06-13", "close": 15.81, "volume": 5004670.0}, {"date": "2019-06-14", "close": 15.88, "volume": 1080540.0}, {"date": "2019-06-17", "close": 15.6, "volume": 1095790.0}, {"date": "2019-06-18", "close": 15.505, "volume": 1438434.0}, {"date": "2019-06-19", "close": 15.73, "volume": 840347.0}, {"date": "2019-06-20", "close": 15.52, "volume": 1078581.0}, {"date": "2019-06-21", "close": 15.36, "volume": 955623.0}, {"date": "2019-06-24", "close": 15.0, "volume": 1867691.0}, {"date": "2019-06-25", "close": 14.89, "volume": 810562.0}, {"date": "2019-06-26", "close": 14.98, "volume": 1194174.0}, {"date": "2019-06-27", "close": 15.31, "volume": 940751.0}, {"date": "2019-06-28", "close": 15.71, "volume": 1796141.0}, {"date": "2019-07-01", "close": 15.81, "volume": 1239119.0}, {"date": "2019-07-02", "close": 15.84, "volume": 1459464.0}, {"date": "2019-07-03", "close": 16.0, "volume": 691893.0}, {"date": "2019-07-05", "close": 15.92, "volume": 2337383.0}, {"date": "2019-07-08", "close": 15.78, "volume": 435813.0}, {"date": "2019-07-09", "close": 15.59, "volume": 588276.0}, {"date": "2019-07-10", "close": 15.64, "volume": 278363.0}, {"date": "2019-07-11", "close": 15.8, "volume": 280738.0}, {"date": "2019-07-12", "close": 16.06, "volume": 584484.0}, {"date": "2019-07-15", "close": 16.19, "volume": 486372.0}, {"date": "2019-07-16", "close": 16.22, "volume": 382956.0}, {"date": "2019-07-17", "close": 16.28, "volume": 527448.0}, {"date": "2019-07-18", "close": 16.5, "volume": 495394.0}, {"date": "2019-07-19", "close": 16.48, "volume": 605899.0}, {"date": "2019-07-22", "close": 16.27, "volume": 335516.0}, {"date": "2019-07-23", "close": 16.36, "volume": 516769.0}, {"date": "2019-07-24", "close": 16.4, "volume": 450940.0}, {"date": "2019-07-25", "close": 16.27, "volume": 371572.0}, {"date": "2019-07-26", "close": 16.49, "volume": 458518.0}, {"date": "2019-07-29", "close": 16.38, "volume": 727126.0}, {"date": "2019-07-30", "close": 16.55, "volume": 1431179.0}, {"date": "2019-07-31", "close": 16.39, "volume": 826968.0}, {"date": "2019-08-01", "close": 16.4, "volume": 913653.0}, {"date": "2019-08-02", "close": 15.99, "volume": 1371232.0}, {"date": "2019-08-05", "close": 15.68, "volume": 952670.0}, {"date": "2019-08-06", "close": 15.52, "volume": 701797.0}, {"date": "2019-08-07", "close": 15.44, "volume": 1242758.0}, {"date": "2019-08-08", "close": 16.97, "volume": 2899394.0}, {"date": "2019-08-09", "close": 17.82, "volume": 2465031.0}, {"date": "2019-08-12", "close": 17.35, "volume": 1224429.0}, {"date": "2019-08-13", "close": 16.88, "volume": 1266476.0}, {"date": "2019-08-14", "close": 16.57, "volume": 777846.0}, {"date": "2019-08-15", "close": 16.66, "volume": 1112332.0}, {"date": "2019-08-16", "close": 17.02, "volume": 919886.0}, {"date": "2019-08-19", "close": 17.16, "volume": 781047.0}, {"date": "2019-08-20", "close": 17.53, "volume": 845638.0}, {"date": "2019-08-21", "close": 17.85, "volume": 740609.0}, {"date": "2019-08-22", "close": 17.93, "volume": 633377.0}, {"date": "2019-08-23", "close": 17.54, "volume": 1004312.0}, {"date": "2019-08-26", "close": 17.46, "volume": 527552.0}, {"date": "2019-08-27", "close": 17.34, "volume": 1010246.0}, {"date": "2019-08-28", "close": 17.9, "volume": 1547101.0}, {"date": "2019-08-29", "close": 18.41, "volume": 1057447.0}, {"date": "2019-08-30", "close": 18.3, "volume": 600328.0}, {"date": "2019-09-03", "close": 18.18, "volume": 983949.0}, {"date": "2019-09-04", "close": 17.96, "volume": 664563.0}, {"date": "2019-09-05", "close": 17.98, "volume": 807756.0}, {"date": "2019-09-06", "close": 17.68, "volume": 633427.0}, {"date": "2019-09-09", "close": 17.55, "volume": 1124342.0}, {"date": "2019-09-10", "close": 16.38, "volume": 8077747.0}, {"date": "2019-09-11", "close": 16.69, "volume": 2727445.0}, {"date": "2019-09-12", "close": 16.77, "volume": 1981285.0}, {"date": "2019-09-13", "close": 16.83, "volume": 2923396.0}, {"date": "2019-09-16", "close": 16.94, "volume": 2847986.0}, {"date": "2019-09-17", "close": 17.11, "volume": 1912280.0}, {"date": "2019-09-18", "close": 17.53, "volume": 2332620.0}, {"date": "2019-09-19", "close": 17.5, "volume": 1189312.0}, {"date": "2019-09-20", "close": 17.39, "volume": 2921831.0}, {"date": "2019-09-23", "close": 17.12, "volume": 1983597.0}, {"date": "2019-09-24", "close": 17.55, "volume": 2159600.0}, {"date": "2019-09-25", "close": 16.95, "volume": 1855643.0}, {"date": "2019-09-26", "close": 16.71, "volume": 2220551.0}, {"date": "2019-09-27", "close": 16.62, "volume": 2321247.0}, {"date": "2019-09-30", "close": 16.575, "volume": 1578044.0}, {"date": "2019-10-01", "close": 16.4, "volume": 2446265.0}, {"date": "2019-10-02", "close": 16.36, "volume": 1558618.0}, {"date": "2019-10-03", "close": 16.43, "volume": 1924315.0}, {"date": "2019-10-04", "close": 16.29, "volume": 1257121.0}, {"date": "2019-10-07", "close": 16.34, "volume": 1223025.0}, {"date": "2019-10-08", "close": 15.51, "volume": 2122082.0}, {"date": "2019-10-09", "close": 15.295, "volume": 1222050.0}, {"date": "2019-10-10", "close": 15.25, "volume": 1541572.0}, {"date": "2019-10-11", "close": 15.615, "volume": 1208289.0}, {"date": "2019-10-14", "close": 15.45, "volume": 829068.0}, {"date": "2019-10-15", "close": 15.53, "volume": 1275265.0}, {"date": "2019-10-16", "close": 15.59, "volume": 642050.0}, {"date": "2019-10-17", "close": 15.71, "volume": 911814.0}, {"date": "2019-10-18", "close": 15.55, "volume": 771009.0}, {"date": "2019-10-21", "close": 15.7, "volume": 774550.0}, {"date": "2019-10-22", "close": 15.505, "volume": 1116559.0}, {"date": "2019-10-23", "close": 15.88, "volume": 1280010.0}, {"date": "2019-10-24", "close": 15.65, "volume": 834110.0}, {"date": "2019-10-25", "close": 15.78, "volume": 677244.0}, {"date": "2019-10-28", "close": 15.79, "volume": 430212.0}, {"date": "2019-10-29", "close": 15.88, "volume": 991517.0}, {"date": "2019-10-30", "close": 15.5, "volume": 1316406.0}, {"date": "2019-10-31", "close": 15.455, "volume": 1199146.0}, {"date": "2019-11-01", "close": 15.6, "volume": 991492.0}, {"date": "2019-11-04", "close": 15.95, "volume": 1342673.0}, {"date": "2019-11-05", "close": 15.9, "volume": 1915757.0}, {"date": "2019-11-06", "close": 16.21, "volume": 6197548.0}, {"date": "2019-11-07", "close": 16.85, "volume": 4259450.0}, {"date": "2019-11-08", "close": 16.67, "volume": 2238239.0}, {"date": "2019-11-11", "close": 16.73, "volume": 1162610.0}, {"date": "2019-11-12", "close": 16.79, "volume": 1505882.0}, {"date": "2019-11-13", "close": 16.84, "volume": 1345766.0}, {"date": "2019-11-14", "close": 16.81, "volume": 1453071.0}, {"date": "2019-11-15", "close": 16.78, "volume": 1571139.0}, {"date": "2019-11-18", "close": 16.81, "volume": 1319883.0}, {"date": "2019-11-19", "close": 16.62, "volume": 1963288.0}, {"date": "2019-11-20", "close": 16.53, "volume": 1730882.0}, {"date": "2019-11-21", "close": 16.38, "volume": 1225327.0}, {"date": "2019-11-22", "close": 16.5, "volume": 1319923.0}, {"date": "2019-11-25", "close": 16.885, "volume": 1855705.0}, {"date": "2019-11-26", "close": 17.25, "volume": 2239192.0}, {"date": "2019-11-27", "close": 17.285, "volume": 1144493.0}, {"date": "2019-11-29", "close": 17.35, "volume": 659037.0}, {"date": "2019-12-02", "close": 16.91, "volume": 2235393.0}, {"date": "2019-12-03", "close": 16.53, "volume": 2177336.0}, {"date": "2019-12-04", "close": 16.57, "volume": 2094558.0}, {"date": "2019-12-05", "close": 16.47, "volume": 1422287.0}, {"date": "2019-12-06", "close": 16.65, "volume": 1466099.0}, {"date": "2019-12-09", "close": 16.26, "volume": 1505722.0}, {"date": "2019-12-10", "close": 16.42, "volume": 1379113.0}, {"date": "2019-12-11", "close": 16.58, "volume": 1025819.0}, {"date": "2019-12-12", "close": 16.81, "volume": 954916.0}, {"date": "2019-12-13", "close": 17.14, "volume": 1468253.0}, {"date": "2019-12-16", "close": 17.06, "volume": 2093896.0}, {"date": "2019-12-17", "close": 17.35, "volume": 1445987.0}, {"date": "2019-12-18", "close": 17.48, "volume": 1424721.0}, {"date": "2019-12-19", "close": 17.4, "volume": 1430423.0}, {"date": "2019-12-20", "close": 17.5, "volume": 3202549.0}, {"date": "2019-12-23", "close": 17.79, "volume": 761844.0}, {"date": "2019-12-24", "close": 17.76, "volume": 281802.0}, {"date": "2019-12-26", "close": 17.95, "volume": 642135.0}, {"date": "2019-12-27", "close": 17.77, "volume": 785555.0}, {"date": "2019-12-30", "close": 17.265, "volume": 1659306.0}, {"date": "2019-12-31", "close": 17.61, "volume": 720255.0}, {"date": "2020-01-02", "close": 17.83, "volume": 651299.0}, {"date": "2020-01-03", "close": 17.915, "volume": 768218.0}, {"date": "2020-01-06", "close": 18.07, "volume": 751104.0}, {"date": "2020-01-07", "close": 18.17, "volume": 749575.0}, {"date": "2020-01-08", "close": 18.3, "volume": 934987.0}, {"date": "2020-01-09", "close": 18.15, "volume": 940164.0}, {"date": "2020-01-10", "close": 17.81, "volume": 850052.0}, {"date": "2020-01-13", "close": 17.94, "volume": 932032.0}, {"date": "2020-01-14", "close": 17.96, "volume": 766067.0}, {"date": "2020-01-15", "close": 17.9, "volume": 661391.0}, {"date": "2020-01-16", "close": 18.15, "volume": 496808.0}, {"date": "2020-01-17", "close": 18.2, "volume": 454770.0}, {"date": "2020-01-21", "close": 18.0, "volume": 698206.0}, {"date": "2020-01-22", "close": 17.8, "volume": 682737.0}, {"date": "2020-01-23", "close": 17.735, "volume": 941115.0}, {"date": "2020-01-24", "close": 17.65, "volume": 695445.0}, {"date": "2020-01-27", "close": 17.7, "volume": 1002414.0}, {"date": "2020-01-28", "close": 20.48, "volume": 4489421.0}, {"date": "2020-01-29", "close": 21.14, "volume": 2220649.0}, {"date": "2020-01-30", "close": 21.62, "volume": 2015072.0}, {"date": "2020-01-31", "close": 20.84, "volume": 1685275.0}, {"date": "2020-02-03", "close": 20.385, "volume": 1436489.0}, {"date": "2020-02-04", "close": 20.2, "volume": 2012288.0}, {"date": "2020-02-05", "close": 20.07, "volume": 1314811.0}, {"date": "2020-02-06", "close": 20.12, "volume": 821926.0}, {"date": "2020-02-07", "close": 19.78, "volume": 983898.0}, {"date": "2020-02-10", "close": 19.73, "volume": 648069.0}, {"date": "2020-02-11", "close": 20.43, "volume": 1109237.0}, {"date": "2020-02-12", "close": 20.82, "volume": 1005569.0}, {"date": "2020-02-13", "close": 20.88, "volume": 746076.0}, {"date": "2020-02-14", "close": 21.25, "volume": 531078.0}, {"date": "2020-02-18", "close": 21.07, "volume": 781648.0}, {"date": "2020-02-19", "close": 21.32, "volume": 654712.0}, {"date": "2020-02-20", "close": 21.33, "volume": 831115.0}, {"date": "2020-02-21", "close": 21.09, "volume": 1166691.0}, {"date": "2020-02-24", "close": 20.79, "volume": 1240551.0}, {"date": "2020-02-25", "close": 20.86, "volume": 1783785.0}, {"date": "2020-02-26", "close": 19.97, "volume": 1576559.0}, {"date": "2020-02-27", "close": 18.87, "volume": 1242227.0}, {"date": "2020-02-28", "close": 18.7, "volume": 2467025.0}, {"date": "2020-03-02", "close": 19.46, "volume": 1562287.0}, {"date": "2020-03-03", "close": 19.13, "volume": 1631443.0}, {"date": "2020-03-04", "close": 19.835, "volume": 1167068.0}, {"date": "2020-03-05", "close": 18.48, "volume": 945503.0}, {"date": "2020-03-06", "close": 18.29, "volume": 1014719.0}, {"date": "2020-03-09", "close": 16.78, "volume": 1137290.0}, {"date": "2020-03-10", "close": 17.3, "volume": 850408.0}, {"date": "2020-03-11", "close": 16.56, "volume": 1698839.0}, {"date": "2020-03-12", "close": 13.82, "volume": 1478543.0}, {"date": "2020-03-13", "close": 14.85, "volume": 2128445.0}, {"date": "2020-03-16", "close": 11.85, "volume": 1380201.0}, {"date": "2020-03-17", "close": 10.68, "volume": 2504177.0}, {"date": "2020-03-18", "close": 7.98, "volume": 2290642.0}, {"date": "2020-03-19", "close": 10.69, "volume": 2478782.0}, {"date": "2020-03-20", "close": 9.0, "volume": 3700740.0}, {"date": "2020-03-23", "close": 8.88, "volume": 1675884.0}, {"date": "2020-03-24", "close": 9.97, "volume": 1426674.0}, {"date": "2020-03-25", "close": 10.28, "volume": 1973427.0}, {"date": "2020-03-26", "close": 10.76, "volume": 947696.0}, {"date": "2020-03-27", "close": 10.38, "volume": 826218.0}, {"date": "2020-03-30", "close": 10.63, "volume": 1289357.0}, {"date": "2020-03-31", "close": 10.51, "volume": 1090324.0}, {"date": "2020-04-01", "close": 10.2, "volume": 1190695.0}, {"date": "2020-04-02", "close": 9.81, "volume": 767431.0}, {"date": "2020-04-03", "close": 9.24, "volume": 766244.0}, {"date": "2020-04-06", "close": 9.92, "volume": 1402643.0}, {"date": "2020-04-07", "close": 10.66, "volume": 1216826.0}, {"date": "2020-04-08", "close": 9.91, "volume": 1686390.0}, {"date": "2020-04-09", "close": 10.39, "volume": 1011921.0}, {"date": "2020-04-13", "close": 10.12, "volume": 648540.0}, {"date": "2020-04-14", "close": 10.45, "volume": 1150034.0}, {"date": "2020-04-15", "close": 9.63, "volume": 716011.0}, {"date": "2020-04-16", "close": 9.24, "volume": 852651.0}, {"date": "2020-04-17", "close": 9.29, "volume": 1415854.0}, {"date": "2020-04-20", "close": 8.72, "volume": 1527619.0}, {"date": "2020-04-21", "close": 8.445, "volume": 1603366.0}, {"date": "2020-04-22", "close": 8.41, "volume": 1248775.0}, {"date": "2020-04-23", "close": 8.33, "volume": 1338827.0}, {"date": "2020-04-24", "close": 8.42, "volume": 1112258.0}, {"date": "2020-04-27", "close": 8.99, "volume": 2397064.0}, {"date": "2020-04-28", "close": 9.62, "volume": 1738200.0}, {"date": "2020-04-29", "close": 9.71, "volume": 1615349.0}, {"date": "2020-04-30", "close": 9.47, "volume": 887423.0}, {"date": "2020-05-01", "close": 9.21, "volume": 1289064.0}, {"date": "2020-05-04", "close": 9.365, "volume": 1693823.0}, {"date": "2020-05-05", "close": 9.6, "volume": 1580303.0}, {"date": "2020-05-06", "close": 9.35, "volume": 670603.0}, {"date": "2020-05-07", "close": 8.8, "volume": 1649027.0}, {"date": "2020-05-08", "close": 9.11, "volume": 1156567.0}, {"date": "2020-05-11", "close": 8.55, "volume": 1038467.0}, {"date": "2020-05-12", "close": 8.26, "volume": 1017579.0}, {"date": "2020-05-13", "close": 7.67, "volume": 1034925.0}, {"date": "2020-05-14", "close": 8.33, "volume": 1957133.0}, {"date": "2020-05-15", "close": 8.51, "volume": 1186214.0}, {"date": "2020-05-18", "close": 8.97, "volume": 786692.0}, {"date": "2020-05-19", "close": 8.72, "volume": 650834.0}, {"date": "2020-05-20", "close": 8.93, "volume": 512820.0}, {"date": "2020-05-21", "close": 9.13, "volume": 716898.0}, {"date": "2020-05-22", "close": 9.06, "volume": 367485.0}, {"date": "2020-05-26", "close": 9.705, "volume": 751428.0}, {"date": "2020-05-27", "close": 10.19, "volume": 957933.0}, {"date": "2020-05-28", "close": 9.94, "volume": 632507.0}, {"date": "2020-05-29", "close": 9.73, "volume": 2783927.0}, {"date": "2020-06-01", "close": 10.01, "volume": 716568.0}, {"date": "2020-06-02", "close": 10.13, "volume": 552375.0}, {"date": "2020-06-03", "close": 10.85, "volume": 1003215.0}, {"date": "2020-06-04", "close": 11.055, "volume": 755437.0}, {"date": "2020-06-05", "close": 11.45, "volume": 1031895.0}, {"date": "2020-06-08", "close": 11.98, "volume": 1334127.0}, {"date": "2020-06-09", "close": 11.665, "volume": 1090559.0}, {"date": "2020-06-10", "close": 11.22, "volume": 947253.0}, {"date": "2020-06-11", "close": 10.24, "volume": 1865631.0}, {"date": "2020-06-12", "close": 10.38, "volume": 1223485.0}, {"date": "2020-06-15", "close": 10.15, "volume": 621576.0}, {"date": "2020-06-16", "close": 10.3, "volume": 1031395.0}, {"date": "2020-06-17", "close": 10.25, "volume": 718742.0}, {"date": "2020-06-18", "close": 10.08, "volume": 1030466.0}, {"date": "2020-06-19", "close": 10.16, "volume": 1209920.0}, {"date": "2020-06-22", "close": 10.19, "volume": 748223.0}, {"date": "2020-06-23", "close": 10.29, "volume": 747941.0}, {"date": "2020-06-24", "close": 9.75, "volume": 1804509.0}, {"date": "2020-06-25", "close": 9.8, "volume": 780730.0}, {"date": "2020-06-26", "close": 9.7, "volume": 1710195.0}, {"date": "2020-06-29", "close": 9.915, "volume": 767926.0}, {"date": "2020-06-30", "close": 9.965, "volume": 635660.0}, {"date": "2020-07-01", "close": 9.92, "volume": 480221.0}, {"date": "2020-07-02", "close": 10.15, "volume": 1009866.0}, {"date": "2020-07-06", "close": 10.32, "volume": 1081580.0}, {"date": "2020-07-07", "close": 9.78, "volume": 942995.0}, {"date": "2020-07-08", "close": 9.57, "volume": 866704.0}, {"date": "2020-07-09", "close": 9.23, "volume": 1297063.0}, {"date": "2020-07-10", "close": 9.52, "volume": 323902.0}, {"date": "2020-07-13", "close": 9.39, "volume": 986721.0}, {"date": "2020-07-14", "close": 9.3, "volume": 1144864.0}, {"date": "2020-07-15", "close": 10.095, "volume": 3184040.0}, {"date": "2020-07-16", "close": 10.0, "volume": 577252.0}, {"date": "2020-07-17", "close": 10.13, "volume": 1216207.0}, {"date": "2020-07-20", "close": 10.685, "volume": 1005241.0}, {"date": "2020-07-21", "close": 11.025, "volume": 2019714.0}, {"date": "2020-07-22", "close": 11.385, "volume": 946208.0}, {"date": "2020-07-23", "close": 11.275, "volume": 1121739.0}, {"date": "2020-07-24", "close": 11.04, "volume": 471794.0}, {"date": "2020-07-27", "close": 11.02, "volume": 828860.0}, {"date": "2020-07-28", "close": 10.86, "volume": 514473.0}, {"date": "2020-07-29", "close": 12.825, "volume": 1700111.0}, {"date": "2020-07-30", "close": 12.55, "volume": 973048.0}, {"date": "2020-07-31", "close": 12.68, "volume": 1073982.0}, {"date": "2020-08-03", "close": 12.18, "volume": 1387142.0}, {"date": "2020-08-04", "close": 12.03, "volume": 1254911.0}, {"date": "2020-08-05", "close": 12.08, "volume": 2102717.0}, {"date": "2020-08-06", "close": 12.72, "volume": 1387062.0}, {"date": "2020-08-07", "close": 12.9, "volume": 1050380.0}, {"date": "2020-08-10", "close": 13.33, "volume": 686062.0}, {"date": "2020-08-11", "close": 13.31, "volume": 1113233.0}, {"date": "2020-08-12", "close": 13.08, "volume": 703742.0}, {"date": "2020-08-13", "close": 13.06, "volume": 798569.0}, {"date": "2020-08-14", "close": 13.1, "volume": 324527.0}, {"date": "2020-08-17", "close": 12.86, "volume": 862116.0}, {"date": "2020-08-18", "close": 12.79, "volume": 832279.0}, {"date": "2020-08-19", "close": 12.89, "volume": 647382.0}, {"date": "2020-08-20", "close": 12.71, "volume": 479804.0}, {"date": "2020-08-21", "close": 12.635, "volume": 1106925.0}, {"date": "2020-08-24", "close": 12.87, "volume": 1049112.0}, {"date": "2020-08-25", "close": 12.61, "volume": 531146.0}, {"date": "2020-08-26", "close": 12.48, "volume": 753055.0}, {"date": "2020-08-27", "close": 12.5, "volume": 396139.0}, {"date": "2020-08-28", "close": 12.81, "volume": 482965.0}, {"date": "2020-08-31", "close": 12.52, "volume": 766238.0}, {"date": "2020-09-01", "close": 13.04, "volume": 582521.0}, {"date": "2020-09-02", "close": 12.9, "volume": 322424.0}, {"date": "2020-09-03", "close": 12.54, "volume": 456205.0}, {"date": "2020-09-04", "close": 12.31, "volume": 689269.0}, {"date": "2020-09-08", "close": 12.3, "volume": 887107.0}, {"date": "2020-09-09", "close": 12.47, "volume": 788042.0}, {"date": "2020-09-10", "close": 12.17, "volume": 468587.0}, {"date": "2020-09-11", "close": 13.29, "volume": 4991906.0}, {"date": "2020-09-14", "close": 13.13, "volume": 3330177.0}, {"date": "2020-09-15", "close": 12.62, "volume": 2291808.0}, {"date": "2020-09-16", "close": 13.0, "volume": 1532913.0}, {"date": "2020-09-17", "close": 13.16, "volume": 1020214.0}, {"date": "2020-09-18", "close": 12.99, "volume": 2264563.0}, {"date": "2020-09-21", "close": 12.625, "volume": 1047027.0}, {"date": "2020-09-22", "close": 12.67, "volume": 1337482.0}, {"date": "2020-09-23", "close": 12.33, "volume": 2551678.0}, {"date": "2020-09-24", "close": 12.7, "volume": 1249312.0}, {"date": "2020-09-25", "close": 12.93, "volume": 942324.0}, {"date": "2020-09-28", "close": 12.99, "volume": 683434.0}, {"date": "2020-09-29", "close": 13.03, "volume": 600039.0}, {"date": "2020-09-30", "close": 13.28, "volume": 947002.0}, {"date": "2020-10-01", "close": 13.57, "volume": 568710.0}, {"date": "2020-10-02", "close": 13.47, "volume": 406180.0}, {"date": "2020-10-05", "close": 13.24, "volume": 791182.0}, {"date": "2020-10-06", "close": 13.14, "volume": 541715.0}, {"date": "2020-10-07", "close": 12.99, "volume": 608878.0}, {"date": "2020-10-08", "close": 13.34, "volume": 773335.0}, {"date": "2020-10-09", "close": 13.62, "volume": 487972.0}, {"date": "2020-10-12", "close": 13.71, "volume": 365092.0}, {"date": "2020-10-13", "close": 13.46, "volume": 311745.0}, {"date": "2020-10-14", "close": 13.67, "volume": 591448.0}, {"date": "2020-10-15", "close": 13.62, "volume": 397153.0}, {"date": "2020-10-16", "close": 13.59, "volume": 349913.0}, {"date": "2020-10-19", "close": 13.61, "volume": 502111.0}, {"date": "2020-10-20", "close": 13.74, "volume": 350902.0}, {"date": "2020-10-21", "close": 13.83, "volume": 546205.0}, {"date": "2020-10-22", "close": 13.77, "volume": 581977.0}, {"date": "2020-10-23", "close": 13.81, "volume": 488201.0}, {"date": "2020-10-26", "close": 13.46, "volume": 801899.0}, {"date": "2020-10-27", "close": 13.21, "volume": 782385.0}, {"date": "2020-10-28", "close": 12.7, "volume": 723986.0}, {"date": "2020-10-29", "close": 12.76, "volume": 422829.0}, {"date": "2020-10-30", "close": 13.0, "volume": 892592.0}, {"date": "2020-11-02", "close": 13.07, "volume": 452917.0}, {"date": "2020-11-03", "close": 13.15, "volume": 627285.0}, {"date": "2020-11-04", "close": 13.0, "volume": 579651.0}, {"date": "2020-11-05", "close": 14.23, "volume": 569371.0}, {"date": "2020-11-06", "close": 14.03, "volume": 485431.0}, {"date": "2020-11-09", "close": 14.17, "volume": 991798.0}, {"date": "2020-11-10", "close": 13.98, "volume": 1049378.0}, {"date": "2020-11-11", "close": 13.98, "volume": 1610968.0}, {"date": "2020-11-12", "close": 14.01, "volume": 545932.0}, {"date": "2020-11-13", "close": 14.22, "volume": 423802.0}, {"date": "2020-11-16", "close": 14.3, "volume": 843991.0}, {"date": "2020-11-17", "close": 14.12, "volume": 1121849.0}, {"date": "2020-11-18", "close": 14.18, "volume": 1169380.0}, {"date": "2020-11-19", "close": 14.17, "volume": 457372.0}, {"date": "2020-11-20", "close": 14.13, "volume": 503976.0}, {"date": "2020-11-23", "close": 14.21, "volume": 592196.0}, {"date": "2020-11-24", "close": 14.79, "volume": 743215.0}, {"date": "2020-11-25", "close": 14.79, "volume": 442252.0}, {"date": "2020-11-27", "close": 14.57, "volume": 262129.0}, {"date": "2020-11-30", "close": 14.2, "volume": 998234.0}, {"date": "2020-12-01", "close": 14.45, "volume": 463972.0}, {"date": "2020-12-02", "close": 14.43, "volume": 440612.0}, {"date": "2020-12-03", "close": 14.525, "volume": 444536.0}, {"date": "2020-12-04", "close": 14.64, "volume": 352282.0}, {"date": "2020-12-07", "close": 14.56, "volume": 460291.0}, {"date": "2020-12-08", "close": 14.66, "volume": 492712.0}, {"date": "2020-12-09", "close": 14.74, "volume": 444561.0}, {"date": "2020-12-10", "close": 14.97, "volume": 315701.0}, {"date": "2020-12-11", "close": 15.2, "volume": 399112.0}, {"date": "2020-12-14", "close": 15.11, "volume": 477609.0}, {"date": "2020-12-15", "close": 15.36, "volume": 374444.0}, {"date": "2020-12-16", "close": 15.165, "volume": 543413.0}, {"date": "2020-12-17", "close": 15.14, "volume": 1527363.0}, {"date": "2020-12-18", "close": 15.06, "volume": 1118079.0}, {"date": "2020-12-21", "close": 15.03, "volume": 370256.0}, {"date": "2020-12-22", "close": 14.9, "volume": 506766.0}, {"date": "2020-12-23", "close": 15.0, "volume": 393647.0}, {"date": "2020-12-24", "close": 14.96, "volume": 266904.0}, {"date": "2020-12-28", "close": 15.07, "volume": 498698.0}, {"date": "2020-12-29", "close": 14.84, "volume": 691540.0}, {"date": "2020-12-30", "close": 14.74, "volume": 230654.0}, {"date": "2020-12-31", "close": 14.56, "volume": 551441.0}, {"date": "2021-01-04", "close": 14.31, "volume": 736569.0}, {"date": "2021-01-05", "close": 14.27, "volume": 873344.0}, {"date": "2021-01-06", "close": 14.36, "volume": 1050028.0}, {"date": "2021-01-07", "close": 14.245, "volume": 324038.0}, {"date": "2021-01-08", "close": 14.37, "volume": 825290.0}, {"date": "2021-01-11", "close": 14.305, "volume": 296180.0}, {"date": "2021-01-12", "close": 14.33, "volume": 467767.0}, {"date": "2021-01-13", "close": 14.215, "volume": 4228775.0}, {"date": "2021-01-14", "close": 14.26, "volume": 981066.0}, {"date": "2021-01-15", "close": 14.21, "volume": 472198.0}, {"date": "2021-01-19", "close": 14.62, "volume": 4146977.0}, {"date": "2021-01-20", "close": 14.91, "volume": 646945.0}, {"date": "2021-01-21", "close": 14.325, "volume": 1982055.0}, {"date": "2021-01-22", "close": 13.84, "volume": 791307.0}, {"date": "2021-01-25", "close": 13.43, "volume": 2143876.0}, {"date": "2021-01-26", "close": 13.74, "volume": 1024149.0}, {"date": "2021-01-27", "close": 13.36, "volume": 1144416.0}, {"date": "2021-01-28", "close": 13.25, "volume": 1129718.0}, {"date": "2021-01-29", "close": 13.01, "volume": 1505791.0}, {"date": "2021-02-01", "close": 13.59, "volume": 1193482.0}, {"date": "2021-02-02", "close": 13.62, "volume": 1026059.0}, {"date": "2021-02-03", "close": 14.03, "volume": 788156.0}, {"date": "2021-02-04", "close": 14.0, "volume": 1251643.0}, {"date": "2021-02-05", "close": 13.98, "volume": 864218.0}, {"date": "2021-02-08", "close": 14.53, "volume": 557755.0}, {"date": "2021-02-09", "close": 14.55, "volume": 394811.0}, {"date": "2021-02-10", "close": 14.52, "volume": 544538.0}, {"date": "2021-02-11", "close": 14.625, "volume": 291225.0}, {"date": "2021-02-12", "close": 14.56, "volume": 416874.0}, {"date": "2021-02-16", "close": 14.45, "volume": 319460.0}, {"date": "2021-02-17", "close": 14.4, "volume": 418533.0}, {"date": "2021-02-18", "close": 14.5, "volume": 402388.0}, {"date": "2021-02-19", "close": 14.6, "volume": 584709.0}, {"date": "2021-02-22", "close": 14.35, "volume": 380816.0}, {"date": "2021-02-23", "close": 14.35, "volume": 437767.0}, {"date": "2021-02-24", "close": 14.82, "volume": 694223.0}, {"date": "2021-02-25", "close": 13.74, "volume": 1402332.0}, {"date": "2021-02-26", "close": 13.75, "volume": 1404128.0}, {"date": "2021-03-01", "close": 13.56, "volume": 1042380.0}, {"date": "2021-03-02", "close": 13.76, "volume": 1303804.0}, {"date": "2021-03-03", "close": 13.12, "volume": 1353390.0}, {"date": "2021-03-04", "close": 13.59, "volume": 1773714.0}, {"date": "2021-03-05", "close": 13.93, "volume": 1248072.0}, {"date": "2021-03-08", "close": 13.82, "volume": 632323.0}, {"date": "2021-03-09", "close": 13.79, "volume": 515613.0}, {"date": "2021-03-10", "close": 13.92, "volume": 615249.0}, {"date": "2021-03-11", "close": 14.35, "volume": 520179.0}, {"date": "2021-03-12", "close": 14.56, "volume": 432672.0}, {"date": "2021-03-15", "close": 14.41, "volume": 621970.0}, {"date": "2021-03-16", "close": 14.19, "volume": 613982.0}, {"date": "2021-03-17", "close": 14.18, "volume": 543970.0}, {"date": "2021-03-18", "close": 14.22, "volume": 912423.0}, {"date": "2021-03-19", "close": 14.155, "volume": 1755199.0}, {"date": "2021-03-22", "close": 14.09, "volume": 685090.0}, {"date": "2021-03-23", "close": 13.73, "volume": 788779.0}, {"date": "2021-03-24", "close": 13.63, "volume": 824347.0}, {"date": "2021-03-25", "close": 13.59, "volume": 483019.0}, {"date": "2021-03-26", "close": 13.96, "volume": 448194.0}, {"date": "2021-03-29", "close": 13.63, "volume": 575721.0}, {"date": "2021-03-30", "close": 13.68, "volume": 358702.0}, {"date": "2021-03-31", "close": 13.59, "volume": 710524.0}, {"date": "2021-04-01", "close": 13.96, "volume": 454614.0}, {"date": "2021-04-05", "close": 14.0, "volume": 513276.0}, {"date": "2021-04-06", "close": 13.9, "volume": 439556.0}, {"date": "2021-04-07", "close": 13.33, "volume": 762154.0}, {"date": "2021-04-08", "close": 13.27, "volume": 739440.0}, {"date": "2021-04-09", "close": 13.18, "volume": 632814.0}, {"date": "2021-04-12", "close": 13.23, "volume": 1065551.0}, {"date": "2021-04-13", "close": 13.04, "volume": 496114.0}, {"date": "2021-04-14", "close": 13.08, "volume": 802810.0}, {"date": "2021-04-15", "close": 13.34, "volume": 507282.0}, {"date": "2021-04-16", "close": 13.42, "volume": 418970.0}, {"date": "2021-04-19", "close": 13.06, "volume": 608436.0}, {"date": "2021-04-20", "close": 12.86, "volume": 564428.0}, {"date": "2021-04-21", "close": 12.85, "volume": 586510.0}, {"date": "2021-04-22", "close": 12.16, "volume": 1241634.0}, {"date": "2021-04-23", "close": 12.47, "volume": 1670619.0}, {"date": "2021-04-26", "close": 12.42, "volume": 1206889.0}, {"date": "2021-04-27", "close": 12.0, "volume": 790278.0}, {"date": "2021-04-28", "close": 12.12, "volume": 714798.0}, {"date": "2021-04-29", "close": 11.87, "volume": 779056.0}, {"date": "2021-04-30", "close": 13.75, "volume": 3974370.0}, {"date": "2021-05-03", "close": 13.61, "volume": 1388421.0}, {"date": "2021-05-04", "close": 13.525, "volume": 1031395.0}, {"date": "2021-05-05", "close": 13.39, "volume": 1089479.0}, {"date": "2021-05-06", "close": 13.7, "volume": 1386223.0}, {"date": "2021-05-07", "close": 13.97, "volume": 1551356.0}, {"date": "2021-05-10", "close": 14.14, "volume": 1514453.0}, {"date": "2021-05-11", "close": 14.45, "volume": 1083770.0}, {"date": "2021-05-12", "close": 14.27, "volume": 1295791.0}, {"date": "2021-05-13", "close": 14.25, "volume": 1109071.0}, {"date": "2021-05-14", "close": 14.56, "volume": 592827.0}, {"date": "2021-05-17", "close": 14.58, "volume": 556576.0}, {"date": "2021-05-18", "close": 14.53, "volume": 624012.0}, {"date": "2021-05-19", "close": 14.48, "volume": 696581.0}, {"date": "2021-05-20", "close": 14.62, "volume": 497748.0}, {"date": "2021-05-21", "close": 14.32, "volume": 1978492.0}, {"date": "2021-05-24", "close": 14.26, "volume": 606316.0}, {"date": "2021-05-25", "close": 14.21, "volume": 681635.0}, {"date": "2021-05-26", "close": 14.42, "volume": 519917.0}, {"date": "2021-05-27", "close": 14.53, "volume": 421171.0}, {"date": "2021-05-28", "close": 14.61, "volume": 514757.0}, {"date": "2021-06-01", "close": 15.16, "volume": 741951.0}, {"date": "2021-06-02", "close": 15.49, "volume": 716276.0}, {"date": "2021-06-03", "close": 15.21, "volume": 616324.0}, {"date": "2021-06-04", "close": 15.31, "volume": 349212.0}, {"date": "2021-06-07", "close": 15.34, "volume": 659399.0}, {"date": "2021-06-08", "close": 15.28, "volume": 746114.0}, {"date": "2021-06-09", "close": 15.2, "volume": 445884.0}, {"date": "2021-06-10", "close": 15.47, "volume": 541577.0}, {"date": "2021-06-11", "close": 15.43, "volume": 376355.0}, {"date": "2021-06-14", "close": 15.43, "volume": 476319.0}, {"date": "2021-06-15", "close": 15.47, "volume": 322936.0}, {"date": "2021-06-16", "close": 15.38, "volume": 483825.0}, {"date": "2021-06-17", "close": 15.2, "volume": 433538.0}, {"date": "2021-06-18", "close": 14.89, "volume": 1195751.0}, {"date": "2021-06-21", "close": 15.08, "volume": 715000.0}, {"date": "2021-06-22", "close": 14.88, "volume": 445888.0}, {"date": "2021-06-23", "close": 14.89, "volume": 312132.0}, {"date": "2021-06-24", "close": 15.05, "volume": 282529.0}, {"date": "2021-06-25", "close": 15.0, "volume": 1419365.0}, {"date": "2021-06-28", "close": 14.6, "volume": 354670.0}, {"date": "2021-06-29", "close": 14.48, "volume": 304923.0}, {"date": "2021-06-30", "close": 14.51, "volume": 356312.0}, {"date": "2021-07-01", "close": 14.76, "volume": 426988.0}, {"date": "2021-07-02", "close": 14.79, "volume": 252068.0}, {"date": "2021-07-06", "close": 14.86, "volume": 910142.0}, {"date": "2021-07-07", "close": 14.87, "volume": 303495.0}, {"date": "2021-07-08", "close": 14.49, "volume": 603479.0}, {"date": "2021-07-09", "close": 14.62, "volume": 357300.0}, {"date": "2021-07-12", "close": 14.75, "volume": 417066.0}, {"date": "2021-07-13", "close": 14.62, "volume": 361194.0}, {"date": "2021-07-14", "close": 14.59, "volume": 613781.0}, {"date": "2021-07-15", "close": 14.57, "volume": 433763.0}, {"date": "2021-07-16", "close": 14.48, "volume": 577583.0}, {"date": "2021-07-19", "close": 14.5, "volume": 607873.0}, {"date": "2021-07-20", "close": 14.75, "volume": 1034394.0}, {"date": "2021-07-21", "close": 14.67, "volume": 612292.0}, {"date": "2021-07-22", "close": 14.46, "volume": 372558.0}, {"date": "2021-07-23", "close": 14.53, "volume": 499010.0}, {"date": "2021-07-26", "close": 14.49, "volume": 344021.0}, {"date": "2021-07-27", "close": 14.44, "volume": 507101.0}, {"date": "2021-07-28", "close": 14.74, "volume": 797654.0}, {"date": "2021-07-29", "close": 15.02, "volume": 521756.0}, {"date": "2021-07-30", "close": 14.81, "volume": 617105.0}, {"date": "2021-08-02", "close": 14.9, "volume": 547738.0}, {"date": "2021-08-03", "close": 15.13, "volume": 451773.0}, {"date": "2021-08-04", "close": 15.0, "volume": 487257.0}, {"date": "2021-08-05", "close": 15.45, "volume": 518552.0}, {"date": "2021-08-06", "close": 15.62, "volume": 621928.0}, {"date": "2021-08-09", "close": 15.36, "volume": 547041.0}, {"date": "2021-08-10", "close": 15.32, "volume": 743627.0}, {"date": "2021-08-11", "close": 15.37, "volume": 1378800.0}, {"date": "2021-08-12", "close": 15.65, "volume": 608707.0}, {"date": "2021-08-13", "close": 16.1, "volume": 621632.0}, {"date": "2021-08-16", "close": 15.96, "volume": 482608.0}, {"date": "2021-08-17", "close": 15.68, "volume": 605309.0}, {"date": "2021-08-18", "close": 15.59, "volume": 470973.0}, {"date": "2021-08-19", "close": 15.35, "volume": 602762.0}, {"date": "2021-08-20", "close": 15.62, "volume": 415712.0}, {"date": "2021-08-23", "close": 15.78, "volume": 389979.0}, {"date": "2021-08-24", "close": 16.01, "volume": 634203.0}, {"date": "2021-08-25", "close": 15.995, "volume": 572694.0}, {"date": "2021-08-26", "close": 15.86, "volume": 357755.0}, {"date": "2021-08-27", "close": 15.99, "volume": 401176.0}, {"date": "2021-08-30", "close": 15.94, "volume": 412651.0}, {"date": "2021-08-31", "close": 15.93, "volume": 632198.0}, {"date": "2021-09-01", "close": 15.91, "volume": 343517.0}, {"date": "2021-09-02", "close": 15.86, "volume": 420220.0}, {"date": "2021-09-03", "close": 15.61, "volume": 442136.0}, {"date": "2021-09-07", "close": 16.02, "volume": 1525166.0}, {"date": "2021-09-08", "close": 16.26, "volume": 1018067.0}, {"date": "2021-09-09", "close": 16.33, "volume": 754418.0}, {"date": "2021-09-10", "close": 16.8, "volume": 1176549.0}, {"date": "2021-09-13", "close": 17.0, "volume": 1196056.0}, {"date": "2021-09-14", "close": 16.96, "volume": 969211.0}, {"date": "2021-09-15", "close": 16.96, "volume": 938857.0}, {"date": "2021-09-16", "close": 17.5, "volume": 1581783.0}, {"date": "2021-09-17", "close": 17.49, "volume": 2850056.0}, {"date": "2021-09-20", "close": 17.19, "volume": 847893.0}, {"date": "2021-09-21", "close": 17.17, "volume": 1019201.0}, {"date": "2021-09-22", "close": 17.15, "volume": 3327504.0}, {"date": "2021-09-23", "close": 17.54, "volume": 5058325.0}, {"date": "2021-09-24", "close": 17.24, "volume": 1136006.0}, {"date": "2021-09-27", "close": 17.74, "volume": 4800834.0}, {"date": "2021-09-28", "close": 17.52, "volume": 2013840.0}, {"date": "2021-09-29", "close": 17.17, "volume": 1294535.0}, {"date": "2021-09-30", "close": 16.99, "volume": 2381031.0}, {"date": "2021-10-01", "close": 17.99, "volume": 8078147.0}, {"date": "2021-10-04", "close": 17.84, "volume": 1730877.0}, {"date": "2021-10-05", "close": 18.17, "volume": 1744954.0}, {"date": "2021-10-06", "close": 17.48, "volume": 1040954.0}, {"date": "2021-10-07", "close": 17.58, "volume": 816292.0}, {"date": "2021-10-08", "close": 17.4, "volume": 599039.0}, {"date": "2021-10-11", "close": 17.3, "volume": 536660.0}, {"date": "2021-10-12", "close": 17.15, "volume": 1335495.0}, {"date": "2021-10-13", "close": 17.29, "volume": 546692.0}, {"date": "2021-10-14", "close": 17.35, "volume": 500186.0}, {"date": "2021-10-15", "close": 17.3, "volume": 580125.0}, {"date": "2021-10-18", "close": 17.13, "volume": 583494.0}, {"date": "2021-10-19", "close": 17.34, "volume": 703840.0}, {"date": "2021-10-20", "close": 17.06, "volume": 1243438.0}, {"date": "2021-10-21", "close": 17.36, "volume": 395081.0}, {"date": "2021-10-22", "close": 17.33, "volume": 343095.0}, {"date": "2021-10-25", "close": 17.12, "volume": 477226.0}, {"date": "2021-10-26", "close": 17.03, "volume": 622106.0}, {"date": "2021-10-27", "close": 16.6, "volume": 766871.0}, {"date": "2021-10-28", "close": 16.82, "volume": 859114.0}, {"date": "2021-10-29", "close": 17.32, "volume": 1922151.0}, {"date": "2021-11-01", "close": 10.1, "volume": 3638282.0}, {"date": "2021-11-02", "close": 9.62, "volume": 2016203.0}, {"date": "2021-11-03", "close": 10.18, "volume": 1957928.0}, {"date": "2021-11-04", "close": 11.26, "volume": 2518052.0}, {"date": "2021-11-05", "close": 11.83, "volume": 2029584.0}, {"date": "2021-11-08", "close": 12.13, "volume": 1371582.0}, {"date": "2021-11-09", "close": 12.01, "volume": 1513249.0}, {"date": "2021-11-10", "close": 11.78, "volume": 876355.0}, {"date": "2021-11-11", "close": 11.27, "volume": 1110332.0}, {"date": "2021-11-12", "close": 11.17, "volume": 1243567.0}, {"date": "2021-11-15", "close": 10.98, "volume": 976293.0}, {"date": "2021-11-16", "close": 11.15, "volume": 1086654.0}, {"date": "2021-11-17", "close": 11.1, "volume": 782617.0}, {"date": "2021-11-18", "close": 10.82, "volume": 1147404.0}, {"date": "2021-11-19", "close": 11.0, "volume": 810865.0}, {"date": "2021-11-22", "close": 10.93, "volume": 811193.0}, {"date": "2021-11-23", "close": 11.14, "volume": 955810.0}, {"date": "2021-11-24", "close": 11.08, "volume": 535735.0}, {"date": "2021-11-26", "close": 10.8, "volume": 746652.0}, {"date": "2021-11-29", "close": 10.54, "volume": 949711.0}, {"date": "2021-11-30", "close": 10.0, "volume": 1277941.0}, {"date": "2021-12-01", "close": 9.75, "volume": 949481.0}, {"date": "2021-12-02", "close": 10.16, "volume": 888445.0}, {"date": "2021-12-03", "close": 10.1, "volume": 662371.0}, {"date": "2021-12-06", "close": 10.47, "volume": 1191419.0}, {"date": "2021-12-07", "close": 10.55, "volume": 911378.0}, {"date": "2021-12-08", "close": 10.95, "volume": 993880.0}, {"date": "2021-12-09", "close": 10.51, "volume": 810219.0}, {"date": "2021-12-10", "close": 10.48, "volume": 1174119.0}, {"date": "2021-12-13", "close": 10.14, "volume": 1173169.0}, {"date": "2021-12-14", "close": 10.16, "volume": 1760163.0}, {"date": "2021-12-15", "close": 10.38, "volume": 3338308.0}, {"date": "2021-12-16", "close": 10.64, "volume": 2547084.0}, {"date": "2021-12-17", "close": 11.17, "volume": 2458992.0}, {"date": "2021-12-20", "close": 11.46, "volume": 1830907.0}, {"date": "2021-12-21", "close": 12.38, "volume": 2458783.0}, {"date": "2021-12-22", "close": 11.99, "volume": 2352108.0}, {"date": "2021-12-23", "close": 12.18, "volume": 1909505.0}, {"date": "2021-12-27", "close": 12.05, "volume": 1245406.0}, {"date": "2021-12-28", "close": 11.98, "volume": 1261782.0}, {"date": "2021-12-29", "close": 12.04, "volume": 870326.0}, {"date": "2021-12-30", "close": 12.11, "volume": 1081521.0}, {"date": "2021-12-31", "close": 12.24, "volume": 858378.0}, {"date": "2022-01-03", "close": 12.01, "volume": 1221910.0}, {"date": "2022-01-04", "close": 12.01, "volume": 1117966.0}, {"date": "2022-01-05", "close": 11.93, "volume": 1224938.0}, {"date": "2022-01-06", "close": 12.07, "volume": 1156543.0}, {"date": "2022-01-07", "close": 12.14, "volume": 1460528.0}, {"date": "2022-01-10", "close": 12.06, "volume": 867130.0}, {"date": "2022-01-11", "close": 12.1, "volume": 802928.0}, {"date": "2022-01-12", "close": 12.0, "volume": 566893.0}, {"date": "2022-01-13", "close": 11.85, "volume": 558192.0}, {"date": "2022-01-14", "close": 11.91, "volume": 600250.0}, {"date": "2022-01-18", "close": 11.76, "volume": 870932.0}, {"date": "2022-01-19", "close": 11.78, "volume": 1575186.0}, {"date": "2022-01-20", "close": 11.81, "volume": 1064651.0}, {"date": "2022-01-21", "close": 11.71, "volume": 1430749.0}, {"date": "2022-01-24", "close": 11.81, "volume": 1437684.0}, {"date": "2022-01-25", "close": 11.75, "volume": 962051.0}, {"date": "2022-01-26", "close": 11.79, "volume": 1221773.0}, {"date": "2022-01-27", "close": 11.53, "volume": 1460035.0}, {"date": "2022-01-28", "close": 12.07, "volume": 1374480.0}, {"date": "2022-01-31", "close": 12.65, "volume": 1904671.0}, {"date": "2022-02-01", "close": 12.25, "volume": 1047975.0}, {"date": "2022-02-02", "close": 12.37, "volume": 782552.0}, {"date": "2022-02-03", "close": 12.25, "volume": 995524.0}, {"date": "2022-02-04", "close": 12.55, "volume": 882020.0}, {"date": "2022-02-07", "close": 12.34, "volume": 1126522.0}, {"date": "2022-02-08", "close": 12.49, "volume": 763059.0}, {"date": "2022-02-09", "close": 13.03, "volume": 2188799.0}, {"date": "2022-02-10", "close": 12.57, "volume": 1904020.0}, {"date": "2022-02-11", "close": 12.27, "volume": 1964691.0}, {"date": "2022-02-14", "close": 12.49, "volume": 1048318.0}, {"date": "2022-02-15", "close": 12.45, "volume": 1637453.0}, {"date": "2022-02-16", "close": 12.57, "volume": 1269197.0}, {"date": "2022-02-17", "close": 12.22, "volume": 1163706.0}, {"date": "2022-02-18", "close": 12.04, "volume": 1799330.0}, {"date": "2022-02-22", "close": 11.95, "volume": 1606073.0}, {"date": "2022-02-23", "close": 11.92, "volume": 2182732.0}, {"date": "2022-02-24", "close": 11.72, "volume": 1464332.0}, {"date": "2022-02-25", "close": 11.34, "volume": 5280778.0}, {"date": "2022-02-28", "close": 10.84, "volume": 4901743.0}, {"date": "2022-03-01", "close": 11.34, "volume": 4092979.0}, {"date": "2022-03-02", "close": 11.34, "volume": 2215047.0}, {"date": "2022-03-03", "close": 11.45, "volume": 1280781.0}, {"date": "2022-03-04", "close": 11.36, "volume": 1573197.0}, {"date": "2022-03-07", "close": 11.58, "volume": 2132449.0}, {"date": "2022-03-08", "close": 11.77, "volume": 2088758.0}, {"date": "2022-03-09", "close": 11.95, "volume": 1491373.0}, {"date": "2022-03-10", "close": 12.16, "volume": 1370818.0}, {"date": "2022-03-11", "close": 12.15, "volume": 1465956.0}, {"date": "2022-03-14", "close": 11.98, "volume": 1291829.0}, {"date": "2022-03-15", "close": 12.68, "volume": 2010769.0}, {"date": "2022-03-16", "close": 12.68, "volume": 2490665.0}, {"date": "2022-03-17", "close": 12.52, "volume": 2193406.0}, {"date": "2022-03-18", "close": 12.49, "volume": 5791307.0}, {"date": "2022-03-21", "close": 12.69, "volume": 2026656.0}, {"date": "2022-03-22", "close": 12.7, "volume": 2061390.0}, {"date": "2022-03-23", "close": 12.78, "volume": 1078623.0}, {"date": "2022-03-24", "close": 12.98, "volume": 957251.0}, {"date": "2022-03-25", "close": 13.11, "volume": 798079.0}, {"date": "2022-03-28", "close": 13.04, "volume": 1291460.0}, {"date": "2022-03-29", "close": 12.82, "volume": 1238289.0}, {"date": "2022-03-30", "close": 12.23, "volume": 1738982.0}, {"date": "2022-03-31", "close": 11.85, "volume": 1971051.0}, {"date": "2022-04-01", "close": 11.95, "volume": 2191071.0}, {"date": "2022-04-04", "close": 11.77, "volume": 1176232.0}, {"date": "2022-04-05", "close": 11.55, "volume": 1106548.0}, {"date": "2022-04-06", "close": 11.36, "volume": 1244169.0}, {"date": "2022-04-07", "close": 11.45, "volume": 1325781.0}, {"date": "2022-04-08", "close": 11.59, "volume": 822574.0}, {"date": "2022-04-11", "close": 11.53, "volume": 837185.0}, {"date": "2022-04-12", "close": 11.61, "volume": 608720.0}, {"date": "2022-04-13", "close": 11.91, "volume": 746831.0}, {"date": "2022-04-14", "close": 12.05, "volume": 754443.0}, {"date": "2022-04-18", "close": 12.06, "volume": 790128.0}, {"date": "2022-04-19", "close": 11.56, "volume": 2435021.0}, {"date": "2022-04-20", "close": 11.72, "volume": 700284.0}, {"date": "2022-04-21", "close": 11.6, "volume": 922926.0}, {"date": "2022-04-22", "close": 11.35, "volume": 724202.0}, {"date": "2022-04-25", "close": 11.64, "volume": 1049342.0}, {"date": "2022-04-26", "close": 11.63, "volume": 1531679.0}, {"date": "2022-04-27", "close": 11.68, "volume": 891633.0}, {"date": "2022-04-28", "close": 11.58, "volume": 875324.0}, {"date": "2022-04-29", "close": 11.33, "volume": 1279419.0}, {"date": "2022-05-02", "close": 11.32, "volume": 1266350.0}, {"date": "2022-05-03", "close": 11.33, "volume": 1016261.0}, {"date": "2022-05-04", "close": 11.36, "volume": 1322049.0}, {"date": "2022-05-05", "close": 11.97, "volume": 1340019.0}, {"date": "2022-05-06", "close": 11.69, "volume": 1513551.0}, {"date": "2022-05-09", "close": 11.48, "volume": 1780075.0}, {"date": "2022-05-10", "close": 11.49, "volume": 1377054.0}, {"date": "2022-05-11", "close": 11.29, "volume": 1568363.0}, {"date": "2022-05-12", "close": 11.51, "volume": 1539223.0}, {"date": "2022-05-13", "close": 11.49, "volume": 1826544.0}, {"date": "2022-05-16", "close": 11.69, "volume": 2214154.0}, {"date": "2022-05-17", "close": 12.19, "volume": 1077602.0}, {"date": "2022-05-18", "close": 12.14, "volume": 1046907.0}, {"date": "2022-05-19", "close": 12.4, "volume": 1062606.0}, {"date": "2022-05-20", "close": 12.54, "volume": 799816.0}, {"date": "2022-05-23", "close": 12.57, "volume": 1063688.0}, {"date": "2022-05-24", "close": 12.59, "volume": 817463.0}, {"date": "2022-05-25", "close": 12.94, "volume": 1156954.0}, {"date": "2022-05-26", "close": 13.02, "volume": 917706.0}, {"date": "2022-05-27", "close": 13.32, "volume": 897054.0}, {"date": "2022-05-31", "close": 12.73, "volume": 1707694.0}, {"date": "2022-06-01", "close": 12.82, "volume": 1158878.0}, {"date": "2022-06-02", "close": 13.14, "volume": 1017366.0}, {"date": "2022-06-03", "close": 13.15, "volume": 634709.0}, {"date": "2022-06-06", "close": 12.97, "volume": 1366335.0}, {"date": "2022-06-07", "close": 12.98, "volume": 709169.0}, {"date": "2022-06-08", "close": 12.43, "volume": 876199.0}, {"date": "2022-06-09", "close": 12.28, "volume": 633622.0}, {"date": "2022-06-10", "close": 12.0, "volume": 648320.0}, {"date": "2022-06-13", "close": 11.57, "volume": 794782.0}, {"date": "2022-06-14", "close": 11.39, "volume": 830378.0}, {"date": "2022-06-15", "close": 11.41, "volume": 1387390.0}, {"date": "2022-06-16", "close": 11.13, "volume": 1854612.0}, {"date": "2022-06-17", "close": 11.4, "volume": 2189307.0}, {"date": "2022-06-21", "close": 11.45, "volume": 1150258.0}, {"date": "2022-06-22", "close": 10.8, "volume": 1466100.0}, {"date": "2022-06-23", "close": 10.95, "volume": 1570626.0}, {"date": "2022-06-24", "close": 11.35, "volume": 2513143.0}, {"date": "2022-06-27", "close": 11.47, "volume": 527881.0}, {"date": "2022-06-28", "close": 11.33, "volume": 590764.0}, {"date": "2022-06-29", "close": 11.25, "volume": 615918.0}, {"date": "2022-06-30", "close": 11.57, "volume": 1288709.0}, {"date": "2022-07-01", "close": 11.72, "volume": 815851.0}, {"date": "2022-07-05", "close": 11.34, "volume": 680334.0}, {"date": "2022-07-06", "close": 11.33, "volume": 586628.0}, {"date": "2022-07-07", "close": 11.37, "volume": 318958.0}, {"date": "2022-07-08", "close": 11.47, "volume": 445738.0}, {"date": "2022-07-11", "close": 11.42, "volume": 419252.0}, {"date": "2022-07-12", "close": 11.15, "volume": 553152.0}, {"date": "2022-07-13", "close": 11.32, "volume": 440725.0}, {"date": "2022-07-14", "close": 11.04, "volume": 496655.0}, {"date": "2022-07-15", "close": 11.42, "volume": 566783.0}, {"date": "2022-07-18", "close": 11.5, "volume": 425762.0}, {"date": "2022-07-19", "close": 11.81, "volume": 493511.0}, {"date": "2022-07-20", "close": 11.83, "volume": 333721.0}, {"date": "2022-07-21", "close": 11.75, "volume": 577652.0}, {"date": "2022-07-22", "close": 11.63, "volume": 438421.0}, {"date": "2022-07-25", "close": 11.71, "volume": 328036.0}, {"date": "2022-07-26", "close": 11.7, "volume": 579169.0}, {"date": "2022-07-27", "close": 11.79, "volume": 907539.0}, {"date": "2022-07-28", "close": 11.95, "volume": 716266.0}, {"date": "2022-07-29", "close": 11.84, "volume": 1115527.0}, {"date": "2022-08-01", "close": 11.56, "volume": 1845163.0}, {"date": "2022-08-02", "close": 11.51, "volume": 623160.0}, {"date": "2022-08-03", "close": 11.52, "volume": 861749.0}, {"date": "2022-08-04", "close": 11.9, "volume": 926086.0}, {"date": "2022-08-05", "close": 11.18, "volume": 1521867.0}, {"date": "2022-08-08", "close": 11.18, "volume": 1652789.0}, {"date": "2022-08-09", "close": 11.23, "volume": 1269800.0}, {"date": "2022-08-10", "close": 11.4, "volume": 639629.0}, {"date": "2022-08-11", "close": 11.26, "volume": 1085670.0}, {"date": "2022-08-12", "close": 11.35, "volume": 501600.0}, {"date": "2022-08-15", "close": 11.54, "volume": 423673.0}, {"date": "2022-08-16", "close": 11.47, "volume": 566065.0}, {"date": "2022-08-17", "close": 11.36, "volume": 493521.0}, {"date": "2022-08-18", "close": 11.36, "volume": 374381.0}, {"date": "2022-08-19", "close": 11.41, "volume": 502350.0}, {"date": "2022-08-22", "close": 11.33, "volume": 447169.0}, {"date": "2022-08-23", "close": 11.25, "volume": 590284.0}, {"date": "2022-08-24", "close": 11.13, "volume": 545084.0}, {"date": "2022-08-25", "close": 11.18, "volume": 352277.0}, {"date": "2022-08-26", "close": 10.83, "volume": 394222.0}, {"date": "2022-08-29", "close": 11.0, "volume": 462041.0}, {"date": "2022-08-30", "close": 11.01, "volume": 472884.0}, {"date": "2022-08-31", "close": 11.02, "volume": 657390.0}, {"date": "2022-09-01", "close": 11.04, "volume": 517311.0}, {"date": "2022-09-02", "close": 10.93, "volume": 553623.0}, {"date": "2022-09-06", "close": 10.98, "volume": 2461378.0}, {"date": "2022-09-07", "close": 11.1, "volume": 704078.0}, {"date": "2022-09-08", "close": 11.04, "volume": 1051658.0}, {"date": "2022-09-09", "close": 11.15, "volume": 1147077.0}, {"date": "2022-09-12", "close": 11.55, "volume": 929766.0}, {"date": "2022-09-13", "close": 11.4, "volume": 870651.0}, {"date": "2022-09-14", "close": 11.28, "volume": 1039979.0}, {"date": "2022-09-15", "close": 11.57, "volume": 1358112.0}, {"date": "2022-09-16", "close": 11.51, "volume": 3437680.0}, {"date": "2022-09-19", "close": 11.66, "volume": 799861.0}, {"date": "2022-09-20", "close": 11.93, "volume": 1074761.0}, {"date": "2022-09-21", "close": 11.86, "volume": 872665.0}, {"date": "2022-09-22", "close": 11.55, "volume": 1016349.0}, {"date": "2022-09-23", "close": 11.28, "volume": 714202.0}, {"date": "2022-09-26", "close": 11.0, "volume": 900891.0}, {"date": "2022-09-27", "close": 10.02, "volume": 797304.0}, {"date": "2022-09-28", "close": 10.43, "volume": 1227371.0}, {"date": "2022-09-29", "close": 10.62, "volume": 814788.0}, {"date": "2022-09-30", "close": 10.55, "volume": 979875.0}, {"date": "2022-10-03", "close": 10.55, "volume": 866444.0}, {"date": "2022-10-04", "close": 11.01, "volume": 726785.0}, {"date": "2022-10-05", "close": 11.05, "volume": 763470.0}, {"date": "2022-10-06", "close": 11.35, "volume": 807671.0}, {"date": "2022-10-07", "close": 10.6, "volume": 1134773.0}, {"date": "2022-10-10", "close": 10.7, "volume": 623014.0}, {"date": "2022-10-11", "close": 10.58, "volume": 426249.0}, {"date": "2022-10-12", "close": 10.82, "volume": 644174.0}, {"date": "2022-10-13", "close": 10.86, "volume": 660998.0}, {"date": "2022-10-14", "close": 10.4, "volume": 679055.0}, {"date": "2022-10-17", "close": 10.79, "volume": 1024557.0}, {"date": "2022-10-18", "close": 10.97, "volume": 937709.0}, {"date": "2022-10-19", "close": 10.81, "volume": 568836.0}, {"date": "2022-10-20", "close": 10.73, "volume": 579854.0}, {"date": "2022-10-21", "close": 10.94, "volume": 468716.0}, {"date": "2022-10-24", "close": 11.0, "volume": 425812.0}, {"date": "2022-10-25", "close": 12.29, "volume": 1227699.0}, {"date": "2022-10-26", "close": 12.5, "volume": 779362.0}, {"date": "2022-10-27", "close": 12.75, "volume": 722314.0}, {"date": "2022-10-28", "close": 12.78, "volume": 1001598.0}, {"date": "2022-10-31", "close": 12.64, "volume": 1058605.0}, {"date": "2022-11-01", "close": 12.65, "volume": 482777.0}, {"date": "2022-11-02", "close": 11.96, "volume": 2572700.0}, {"date": "2022-11-03", "close": 12.495, "volume": 771378.0}, {"date": "2022-11-04", "close": 12.22, "volume": 1227771.0}, {"date": "2022-11-07", "close": 12.2, "volume": 1169674.0}, {"date": "2022-11-08", "close": 11.8, "volume": 3264265.0}, {"date": "2022-11-09", "close": 12.2, "volume": 1197148.0}, {"date": "2022-11-10", "close": 12.31, "volume": 1434522.0}, {"date": "2022-11-11", "close": 12.06, "volume": 1542300.0}, {"date": "2022-11-14", "close": 12.11, "volume": 1267771.0}, {"date": "2022-11-15", "close": 12.15, "volume": 1090140.0}, {"date": "2022-11-16", "close": 10.78, "volume": 2971680.0}, {"date": "2022-11-17", "close": 10.05, "volume": 3305544.0}, {"date": "2022-11-18", "close": 10.21, "volume": 13790760.0}, {"date": "2022-11-21", "close": 10.46, "volume": 5046968.0}, {"date": "2022-11-22", "close": 10.49, "volume": 6879479.0}, {"date": "2022-11-23", "close": 10.2, "volume": 1623892.0}, {"date": "2022-11-25", "close": 10.31, "volume": 859850.0}, {"date": "2022-11-28", "close": 10.26, "volume": 1342900.0}, {"date": "2022-11-29", "close": 10.22, "volume": 1066327.0}, {"date": "2022-11-30", "close": 10.48, "volume": 2722318.0}, {"date": "2022-12-01", "close": 10.3, "volume": 1545569.0}, {"date": "2022-12-02", "close": 10.23, "volume": 1214026.0}, {"date": "2022-12-05", "close": 10.15, "volume": 1302086.0}, {"date": "2022-12-06", "close": 10.16, "volume": 1507432.0}, {"date": "2022-12-07", "close": 10.08, "volume": 940021.0}, {"date": "2022-12-08", "close": 9.75, "volume": 1774752.0}, {"date": "2022-12-09", "close": 9.9, "volume": 1225519.0}, {"date": "2022-12-12", "close": 10.0, "volume": 983422.0}, {"date": "2022-12-13", "close": 10.12, "volume": 4373295.0}, {"date": "2022-12-14", "close": 10.0, "volume": 1656860.0}, {"date": "2022-12-15", "close": 9.94, "volume": 1287267.0}, {"date": "2022-12-16", "close": 9.49, "volume": 2391692.0}, {"date": "2022-12-19", "close": 9.33, "volume": 1073681.0}, {"date": "2022-12-20", "close": 9.41, "volume": 891443.0}, {"date": "2022-12-21", "close": 9.68, "volume": 1368556.0}, {"date": "2022-12-22", "close": 9.69, "volume": 663642.0}, {"date": "2022-12-23", "close": 9.68, "volume": 341946.0}, {"date": "2022-12-27", "close": 9.78, "volume": 460127.0}, {"date": "2022-12-28", "close": 9.67, "volume": 616404.0}, {"date": "2022-12-29", "close": 9.79, "volume": 833322.0}, {"date": "2022-12-30", "close": 9.62, "volume": 1088580.0}, {"date": "2023-01-03", "close": 9.83, "volume": 950093.0}, {"date": "2023-01-04", "close": 9.8, "volume": 1675981.0}, {"date": "2023-01-05", "close": 9.76, "volume": 1698297.0}, {"date": "2023-01-06", "close": 9.75, "volume": 911702.0}, {"date": "2023-01-09", "close": 9.61, "volume": 797603.0}, {"date": "2023-01-10", "close": 9.9, "volume": 3846243.0}, {"date": "2023-01-11", "close": 9.81, "volume": 595644.0}, {"date": "2023-01-12", "close": 9.94, "volume": 861629.0}, {"date": "2023-01-13", "close": 10.06, "volume": 1412829.0}, {"date": "2023-01-17", "close": 10.31, "volume": 3392520.0}, {"date": "2023-01-18", "close": 10.39, "volume": 1867615.0}, {"date": "2023-01-19", "close": 10.3, "volume": 1537207.0}, {"date": "2023-01-20", "close": 10.7, "volume": 1373135.0}, {"date": "2023-01-23", "close": 10.62, "volume": 907519.0}, {"date": "2023-01-24", "close": 10.84, "volume": 846735.0}, {"date": "2023-01-25", "close": 10.98, "volume": 1166960.0}, {"date": "2023-01-26", "close": 11.0, "volume": 748097.0}, {"date": "2023-01-27", "close": 11.0, "volume": 737959.0}, {"date": "2023-01-30", "close": 10.92, "volume": 739419.0}, {"date": "2023-01-31", "close": 10.98, "volume": 1514257.0}, {"date": "2023-02-01", "close": 11.28, "volume": 1340489.0}, {"date": "2023-02-02", "close": 11.18, "volume": 970264.0}, {"date": "2023-02-03", "close": 11.24, "volume": 804853.0}, {"date": "2023-02-06", "close": 10.68, "volume": 656847.0}, {"date": "2023-02-07", "close": 10.66, "volume": 1279678.0}, {"date": "2023-02-08", "close": 10.46, "volume": 620630.0}, {"date": "2023-02-09", "close": 10.53, "volume": 1039020.0}, {"date": "2023-02-10", "close": 10.53, "volume": 639675.0}, {"date": "2023-02-13", "close": 10.69, "volume": 474516.0}, {"date": "2023-02-14", "close": 10.57, "volume": 997598.0}, {"date": "2023-02-15", "close": 10.64, "volume": 898189.0}, {"date": "2023-02-16", "close": 10.69, "volume": 927357.0}, {"date": "2023-02-17", "close": 10.76, "volume": 914677.0}, {"date": "2023-02-21", "close": 10.54, "volume": 934532.0}, {"date": "2023-02-22", "close": 10.39, "volume": 681578.0}, {"date": "2023-02-23", "close": 12.0, "volume": 2309259.0}, {"date": "2023-02-24", "close": 11.97, "volume": 2629351.0}, {"date": "2023-02-27", "close": 11.87, "volume": 2715314.0}, {"date": "2023-02-28", "close": 11.86, "volume": 2335608.0}, {"date": "2023-03-01", "close": 11.55, "volume": 1224247.0}, {"date": "2023-03-02", "close": 11.72, "volume": 1029300.0}, {"date": "2023-03-03", "close": 11.91, "volume": 614884.0}, {"date": "2023-03-06", "close": 11.86, "volume": 1029890.0}, {"date": "2023-03-07", "close": 11.86, "volume": 779354.0}, {"date": "2023-03-08", "close": 11.9, "volume": 747469.0}, {"date": "2023-03-09", "close": 11.72, "volume": 523860.0}, {"date": "2023-03-10", "close": 11.54, "volume": 589543.0}, {"date": "2023-03-13", "close": 11.43, "volume": 697686.0}, {"date": "2023-03-14", "close": 11.71, "volume": 641037.0}, {"date": "2023-03-15", "close": 11.6, "volume": 1140189.0}, {"date": "2023-03-16", "close": 11.65, "volume": 794254.0}, {"date": "2023-03-17", "close": 11.49, "volume": 1936042.0}, {"date": "2023-03-20", "close": 11.47, "volume": 767742.0}, {"date": "2023-03-21", "close": 11.45, "volume": 595392.0}, {"date": "2023-03-22", "close": 11.27, "volume": 648483.0}, {"date": "2023-03-23", "close": 11.36, "volume": 667021.0}, {"date": "2023-03-24", "close": 11.51, "volume": 769720.0}, {"date": "2023-03-27", "close": 11.69, "volume": 705049.0}, {"date": "2023-03-28", "close": 11.63, "volume": 593822.0}, {"date": "2023-03-29", "close": 11.55, "volume": 674812.0}, {"date": "2023-03-30", "close": 11.62, "volume": 560725.0}, {"date": "2023-03-31", "close": 11.76, "volume": 1035526.0}, {"date": "2023-04-03", "close": 11.51, "volume": 530572.0}, {"date": "2023-04-04", "close": 11.38, "volume": 1458312.0}, {"date": "2023-04-05", "close": 11.4, "volume": 946371.0}, {"date": "2023-04-06", "close": 11.29, "volume": 599661.0}, {"date": "2023-04-10", "close": 11.37, "volume": 597049.0}, {"date": "2023-04-11", "close": 11.53, "volume": 1128851.0}, {"date": "2023-04-12", "close": 11.57, "volume": 955302.0}, {"date": "2023-04-13", "close": 11.9, "volume": 1834518.0}, {"date": "2023-04-14", "close": 12.04, "volume": 960300.0}, {"date": "2023-04-17", "close": 12.02, "volume": 869037.0}, {"date": "2023-04-18", "close": 11.97, "volume": 822126.0}, {"date": "2023-04-19", "close": 11.8, "volume": 562545.0}, {"date": "2023-04-20", "close": 11.9, "volume": 662440.0}, {"date": "2023-04-21", "close": 11.99, "volume": 1015883.0}, {"date": "2023-04-24", "close": 12.0, "volume": 389337.0}, {"date": "2023-04-25", "close": 12.18, "volume": 986150.0}, {"date": "2023-04-26", "close": 12.16, "volume": 723630.0}, {"date": "2023-04-27", "close": 12.28, "volume": 745932.0}, {"date": "2023-04-28", "close": 12.39, "volume": 589421.0}, {"date": "2023-05-01", "close": 12.41, "volume": 497173.0}, {"date": "2023-05-02", "close": 11.97, "volume": 851731.0}, {"date": "2023-05-03", "close": 11.89, "volume": 866811.0}, {"date": "2023-05-04", "close": 11.82, "volume": 819114.0}, {"date": "2023-05-05", "close": 12.32, "volume": 727281.0}, {"date": "2023-05-08", "close": 11.95, "volume": 851325.0}, {"date": "2023-05-09", "close": 11.93, "volume": 685454.0}, {"date": "2023-05-10", "close": 12.0, "volume": 532159.0}, {"date": "2023-05-11", "close": 11.99, "volume": 413898.0}, {"date": "2023-05-12", "close": 12.01, "volume": 392215.0}, {"date": "2023-05-15", "close": 11.99, "volume": 513077.0}, {"date": "2023-05-16", "close": 11.95, "volume": 1181493.0}, {"date": "2023-05-17", "close": 12.01, "volume": 933808.0}, {"date": "2023-05-18", "close": 12.3, "volume": 552884.0}, {"date": "2023-05-19", "close": 12.3, "volume": 633517.0}, {"date": "2023-05-22", "close": 12.26, "volume": 515150.0}, {"date": "2023-05-23", "close": 12.32, "volume": 638434.0}, {"date": "2023-05-24", "close": 12.29, "volume": 521504.0}, {"date": "2023-05-25", "close": 12.39, "volume": 499378.0}, {"date": "2023-05-26", "close": 12.39, "volume": 791770.0}, {"date": "2023-05-30", "close": 12.22, "volume": 754140.0}, {"date": "2023-05-31", "close": 12.1, "volume": 1085196.0}, {"date": "2023-06-01", "close": 12.23, "volume": 748520.0}, {"date": "2023-06-02", "close": 12.455, "volume": 795292.0}, {"date": "2023-06-05", "close": 12.34, "volume": 505599.0}, {"date": "2023-06-06", "close": 12.46, "volume": 571640.0}, {"date": "2023-06-07", "close": 12.56, "volume": 774083.0}, {"date": "2023-06-08", "close": 12.36, "volume": 818745.0}, {"date": "2023-06-09", "close": 12.23, "volume": 623212.0}, {"date": "2023-06-12", "close": 12.06, "volume": 598007.0}, {"date": "2023-06-13", "close": 11.92, "volume": 489788.0}, {"date": "2023-06-14", "close": 11.66, "volume": 1148067.0}, {"date": "2023-06-15", "close": 11.73, "volume": 996729.0}, {"date": "2023-06-16", "close": 11.76, "volume": 1397054.0}, {"date": "2023-06-20", "close": 11.73, "volume": 1002009.0}, {"date": "2023-06-21", "close": 12.16, "volume": 1733865.0}, {"date": "2023-06-22", "close": 12.05, "volume": 952806.0}, {"date": "2023-06-23", "close": 11.62, "volume": 8144902.0}, {"date": "2023-06-26", "close": 11.74, "volume": 1446271.0}, {"date": "2023-06-27", "close": 11.68, "volume": 833243.0}, {"date": "2023-06-28", "close": 11.36, "volume": 831993.0}, {"date": "2023-06-29", "close": 11.74, "volume": 834513.0}, {"date": "2023-06-30", "close": 12.09, "volume": 1668947.0}, {"date": "2023-07-03", "close": 12.05, "volume": 668243.0}, {"date": "2023-07-05", "close": 12.21, "volume": 983274.0}, {"date": "2023-07-06", "close": 11.87, "volume": 1008854.0}, {"date": "2023-07-07", "close": 12.02, "volume": 1039073.0}, {"date": "2023-07-10", "close": 12.13, "volume": 1010004.0}, {"date": "2023-07-11", "close": 12.3, "volume": 542609.0}, {"date": "2023-07-12", "close": 12.2, "volume": 784695.0}, {"date": "2023-07-13", "close": 12.33, "volume": 796063.0}, {"date": "2023-07-14", "close": 12.43, "volume": 677446.0}, {"date": "2023-07-17", "close": 12.38, "volume": 465922.0}, {"date": "2023-07-18", "close": 12.44, "volume": 552848.0}, {"date": "2023-07-19", "close": 12.45, "volume": 478207.0}, {"date": "2023-07-20", "close": 12.4, "volume": 401501.0}, {"date": "2023-07-21", "close": 12.5, "volume": 665558.0}, {"date": "2023-07-24", "close": 12.56, "volume": 544254.0}, {"date": "2023-07-25", "close": 12.55, "volume": 637418.0}, {"date": "2023-07-26", "close": 12.49, "volume": 824020.0}, {"date": "2023-07-27", "close": 12.55, "volume": 838639.0}, {"date": "2023-07-28", "close": 12.74, "volume": 707497.0}, {"date": "2023-07-31", "close": 12.82, "volume": 1095932.0}, {"date": "2023-08-01", "close": 13.0, "volume": 1159244.0}, {"date": "2023-08-02", "close": 12.78, "volume": 588414.0}, {"date": "2023-08-03", "close": 13.22, "volume": 1319378.0}, {"date": "2023-08-04", "close": 13.39, "volume": 923534.0}, {"date": "2023-08-07", "close": 14.04, "volume": 1436120.0}, {"date": "2023-08-08", "close": 13.99, "volume": 1371183.0}, {"date": "2023-08-09", "close": 14.26, "volume": 1413804.0}, {"date": "2023-08-10", "close": 14.33, "volume": 979247.0}, {"date": "2023-08-11", "close": 14.32, "volume": 1013708.0}, {"date": "2023-08-14", "close": 14.39, "volume": 1367111.0}, {"date": "2023-08-15", "close": 14.62, "volume": 1358448.0}, {"date": "2023-08-16", "close": 14.27, "volume": 1110501.0}, {"date": "2023-08-17", "close": 14.3, "volume": 1051848.0}, {"date": "2023-08-18", "close": 14.24, "volume": 675336.0}, {"date": "2023-08-21", "close": 14.25, "volume": 467458.0}, {"date": "2023-08-22", "close": 14.13, "volume": 485124.0}, {"date": "2023-08-23", "close": 14.27, "volume": 581817.0}, {"date": "2023-08-24", "close": 14.2, "volume": 404829.0}, {"date": "2023-08-25", "close": 13.96, "volume": 385732.0}, {"date": "2023-08-28", "close": 13.97, "volume": 444098.0}, {"date": "2023-08-29", "close": 13.88, "volume": 401609.0}, {"date": "2023-08-30", "close": 13.82, "volume": 404249.0}, {"date": "2023-08-31", "close": 13.93, "volume": 905334.0}, {"date": "2023-09-01", "close": 14.2, "volume": 695223.0}, {"date": "2023-09-05", "close": 13.53, "volume": 698039.0}, {"date": "2023-09-06", "close": 13.3, "volume": 401646.0}, {"date": "2023-09-07", "close": 13.42, "volume": 680394.0}, {"date": "2023-09-08", "close": 13.41, "volume": 506315.0}, {"date": "2023-09-11", "close": 13.61, "volume": 652681.0}, {"date": "2023-09-12", "close": 13.81, "volume": 617154.0}, {"date": "2023-09-13", "close": 14.06, "volume": 673574.0}, {"date": "2023-09-14", "close": 14.1, "volume": 581807.0}, {"date": "2023-09-15", "close": 13.91, "volume": 1320858.0}, {"date": "2023-09-18", "close": 13.88, "volume": 385242.0}, {"date": "2023-09-19", "close": 13.92, "volume": 352553.0}, {"date": "2023-09-20", "close": 14.14, "volume": 818651.0}, {"date": "2023-09-21", "close": 14.14, "volume": 530442.0}, {"date": "2023-09-22", "close": 14.05, "volume": 543930.0}, {"date": "2023-09-25", "close": 13.92, "volume": 420574.0}, {"date": "2023-09-26", "close": 13.8, "volume": 559943.0}, {"date": "2023-09-27", "close": 13.93, "volume": 527007.0}, {"date": "2023-09-28", "close": 14.06, "volume": 717393.0}, {"date": "2023-09-29", "close": 14.1, "volume": 843580.0}, {"date": "2023-10-02", "close": 14.14, "volume": 728874.0}, {"date": "2023-10-03", "close": 13.84, "volume": 448032.0}, {"date": "2023-10-04", "close": 13.88, "volume": 471904.0}, {"date": "2023-10-05", "close": 13.55, "volume": 794795.0}, {"date": "2023-10-06", "close": 14.1, "volume": 1241302.0}, {"date": "2023-10-09", "close": 14.28, "volume": 517021.0}, {"date": "2023-10-10", "close": 14.62, "volume": 674686.0}, {"date": "2023-10-11", "close": 14.78, "volume": 556839.0}, {"date": "2023-10-12", "close": 14.62, "volume": 665708.0}, {"date": "2023-10-13", "close": 14.18, "volume": 1231781.0}, {"date": "2023-10-16", "close": 14.67, "volume": 610414.0}, {"date": "2023-10-17", "close": 14.57, "volume": 458892.0}, {"date": "2023-10-18", "close": 14.45, "volume": 374468.0}, {"date": "2023-10-19", "close": 14.42, "volume": 787865.0}, {"date": "2023-10-20", "close": 14.34, "volume": 561571.0}, {"date": "2023-10-23", "close": 14.2, "volume": 808640.0}, {"date": "2023-10-24", "close": 14.23, "volume": 772865.0}, {"date": "2023-10-25", "close": 14.2, "volume": 641005.0}, {"date": "2023-10-26", "close": 14.1, "volume": 351809.0}, {"date": "2023-10-27", "close": 14.235, "volume": 596026.0}, {"date": "2023-10-30", "close": 14.35, "volume": 457694.0}, {"date": "2023-10-31", "close": 14.14, "volume": 635904.0}, {"date": "2023-11-01", "close": 14.31, "volume": 533985.0}, {"date": "2023-11-02", "close": 13.09, "volume": 1515815.0}, {"date": "2023-11-03", "close": 13.64, "volume": 1279857.0}, {"date": "2023-11-06", "close": 13.41, "volume": 1191506.0}, {"date": "2023-11-07", "close": 13.14, "volume": 1018273.0}, {"date": "2023-11-08", "close": 13.19, "volume": 1071653.0}, {"date": "2023-11-09", "close": 13.44, "volume": 574339.0}, {"date": "2023-11-10", "close": 13.55, "volume": 651341.0}, {"date": "2023-11-13", "close": 13.68, "volume": 767888.0}, {"date": "2023-11-14", "close": 13.39, "volume": 1091810.0}, {"date": "2023-11-15", "close": 13.11, "volume": 1191710.0}, {"date": "2023-11-16", "close": 13.27, "volume": 693604.0}, {"date": "2023-11-17", "close": 13.23, "volume": 916684.0}, {"date": "2023-11-20", "close": 13.2, "volume": 520230.0}, {"date": "2023-11-21", "close": 13.24, "volume": 724059.0}, {"date": "2023-11-22", "close": 13.31, "volume": 523612.0}, {"date": "2023-11-24", "close": 13.32, "volume": 202637.0}, {"date": "2023-11-27", "close": 13.11, "volume": 719907.0}, {"date": "2023-11-28", "close": 13.15, "volume": 484358.0}, {"date": "2023-11-29", "close": 13.12, "volume": 421266.0}, {"date": "2023-11-30", "close": 13.13, "volume": 1013465.0}, {"date": "2023-12-01", "close": 13.18, "volume": 611457.0}, {"date": "2023-12-04", "close": 13.06, "volume": 487662.0}, {"date": "2023-12-05", "close": 13.1, "volume": 449370.0}, {"date": "2023-12-06", "close": 13.16, "volume": 911279.0}, {"date": "2023-12-07", "close": 13.29, "volume": 513985.0}, {"date": "2023-12-08", "close": 13.64, "volume": 729538.0}, {"date": "2023-12-11", "close": 13.5, "volume": 520435.0}, {"date": "2023-12-12", "close": 13.42, "volume": 387718.0}, {"date": "2023-12-13", "close": 13.63, "volume": 642956.0}, {"date": "2023-12-14", "close": 13.75, "volume": 755799.0}, {"date": "2023-12-15", "close": 13.42, "volume": 1260597.0}, {"date": "2023-12-18", "close": 13.62, "volume": 908077.0}, {"date": "2023-12-19", "close": 14.0, "volume": 883506.0}, {"date": "2023-12-20", "close": 13.76, "volume": 659327.0}, {"date": "2023-12-21", "close": 13.69, "volume": 471502.0}, {"date": "2023-12-22", "close": 13.84, "volume": 565848.0}, {"date": "2023-12-26", "close": 13.82, "volume": 504824.0}, {"date": "2023-12-27", "close": 13.62, "volume": 463097.0}, {"date": "2023-12-28", "close": 13.63, "volume": 606544.0}, {"date": "2023-12-29", "close": 13.71, "volume": 1001827.0}, {"date": "2024-01-02", "close": 13.23, "volume": 765217.0}, {"date": "2024-01-03", "close": 13.01, "volume": 914086.0}, {"date": "2024-01-04", "close": 13.06, "volume": 699634.0}, {"date": "2024-01-05", "close": 13.01, "volume": 855339.0}, {"date": "2024-01-08", "close": 12.99, "volume": 571790.0}, {"date": "2024-01-09", "close": 12.51, "volume": 1232432.0}, {"date": "2024-01-10", "close": 12.62, "volume": 1110161.0}, {"date": "2024-01-11", "close": 12.76, "volume": 1206687.0}, {"date": "2024-01-12", "close": 13.05, "volume": 765739.0}, {"date": "2024-01-16", "close": 13.01, "volume": 711814.0}, {"date": "2024-01-17", "close": 12.85, "volume": 354157.0}, {"date": "2024-01-18", "close": 12.8, "volume": 399720.0}, {"date": "2024-01-19", "close": 12.71, "volume": 620693.0}, {"date": "2024-01-22", "close": 13.29, "volume": 1779235.0}, {"date": "2024-01-23", "close": 12.98, "volume": 595344.0}, {"date": "2024-01-24", "close": 12.87, "volume": 341867.0}, {"date": "2024-01-25", "close": 13.0, "volume": 578033.0}, {"date": "2024-01-26", "close": 13.08, "volume": 519826.0}, {"date": "2024-01-29", "close": 12.99, "volume": 627698.0}, {"date": "2024-01-30", "close": 12.82, "volume": 535602.0}, {"date": "2024-01-31", "close": 12.62, "volume": 912442.0}, {"date": "2024-02-01", "close": 12.96, "volume": 550289.0}, {"date": "2024-02-02", "close": 12.73, "volume": 466025.0}, {"date": "2024-02-05", "close": 12.66, "volume": 359053.0}, {"date": "2024-02-06", "close": 12.71, "volume": 391141.0}, {"date": "2024-02-07", "close": 12.94, "volume": 617493.0}, {"date": "2024-02-08", "close": 13.02, "volume": 674564.0}, {"date": "2024-02-09", "close": 12.99, "volume": 970716.0}, {"date": "2024-02-12", "close": 13.25, "volume": 782053.0}, {"date": "2024-02-13", "close": 12.77, "volume": 705990.0}, {"date": "2024-02-14", "close": 12.95, "volume": 595293.0}, {"date": "2024-02-15", "close": 13.01, "volume": 684868.0}, {"date": "2024-02-16", "close": 12.94, "volume": 716761.0}, {"date": "2024-02-20", "close": 13.0, "volume": 567672.0}, {"date": "2024-02-21", "close": 13.11, "volume": 1122137.0}, {"date": "2024-02-22", "close": 13.15, "volume": 1294972.0}, {"date": "2024-02-23", "close": 13.14, "volume": 587477.0}, {"date": "2024-02-26", "close": 13.1, "volume": 777887.0}, {"date": "2024-02-27", "close": 13.21, "volume": 610030.0}, {"date": "2024-02-28", "close": 13.4, "volume": 494859.0}, {"date": "2024-02-29", "close": 13.41, "volume": 1023198.0}, {"date": "2024-03-01", "close": 13.5, "volume": 481485.0}, {"date": "2024-03-04", "close": 13.44, "volume": 459879.0}, {"date": "2024-03-05", "close": 13.35, "volume": 525962.0}, {"date": "2024-03-06", "close": 13.43, "volume": 597970.0}, {"date": "2024-03-07", "close": 13.62, "volume": 491486.0}, {"date": "2024-03-08", "close": 13.62, "volume": 508439.0}, {"date": "2024-03-11", "close": 13.59, "volume": 394320.0}, {"date": "2024-03-12", "close": 13.59, "volume": 388455.0}, {"date": "2024-03-13", "close": 13.65, "volume": 423506.0}, {"date": "2024-03-14", "close": 13.56, "volume": 494891.0}, {"date": "2024-03-15", "close": 13.68, "volume": 1333643.0}, {"date": "2024-03-18", "close": 13.67, "volume": 621649.0}, {"date": "2024-03-19", "close": 13.75, "volume": 666921.0}, {"date": "2024-03-20", "close": 14.0, "volume": 403767.0}, {"date": "2024-03-21", "close": 14.06, "volume": 578906.0}, {"date": "2024-03-22", "close": 14.1, "volume": 486441.0}, {"date": "2024-03-25", "close": 14.05, "volume": 452768.0}, {"date": "2024-03-26", "close": 14.35, "volume": 741561.0}, {"date": "2024-03-27", "close": 14.5, "volume": 938083.0}, {"date": "2024-03-28", "close": 14.57, "volume": 755195.0}, {"date": "2024-04-01", "close": 14.65, "volume": 383456.0}, {"date": "2024-04-02", "close": 14.56, "volume": 797285.0}, {"date": "2024-04-03", "close": 14.64, "volume": 511868.0}, {"date": "2024-04-04", "close": 14.59, "volume": 930016.0}, {"date": "2024-04-05", "close": 14.83, "volume": 701956.0}, {"date": "2024-04-08", "close": 14.79, "volume": 670548.0}, {"date": "2024-04-09", "close": 14.84, "volume": 639409.0}, {"date": "2024-04-10", "close": 14.6, "volume": 1008227.0}, {"date": "2024-04-11", "close": 14.67, "volume": 513877.0}, {"date": "2024-04-12", "close": 14.35, "volume": 470338.0}, {"date": "2024-04-15", "close": 13.99, "volume": 995274.0}, {"date": "2024-04-16", "close": 13.85, "volume": 516940.0}, {"date": "2024-04-17", "close": 14.07, "volume": 683005.0}, {"date": "2024-04-18", "close": 14.06, "volume": 653418.0}, {"date": "2024-04-19", "close": 14.04, "volume": 880796.0}, {"date": "2024-04-22", "close": 14.19, "volume": 800762.0}, {"date": "2024-04-23", "close": 14.25, "volume": 754087.0}, {"date": "2024-04-24", "close": 14.32, "volume": 843836.0}, {"date": "2024-04-25", "close": 14.45, "volume": 613414.0}, {"date": "2024-04-26", "close": 14.8, "volume": 903871.0}, {"date": "2024-04-29", "close": 15.0, "volume": 657912.0}, {"date": "2024-04-30", "close": 14.5, "volume": 1159745.0}, {"date": "2024-05-01", "close": 14.59, "volume": 841689.0}, {"date": "2024-05-02", "close": 14.23, "volume": 1661888.0}, {"date": "2024-05-03", "close": 14.98, "volume": 882020.0}, {"date": "2024-05-06", "close": 15.49, "volume": 726347.0}, {"date": "2024-05-07", "close": 15.8, "volume": 1181528.0}, {"date": "2024-05-08", "close": 16.32, "volume": 1715932.0}, {"date": "2024-05-09", "close": 16.32, "volume": 860398.0}, {"date": "2024-05-10", "close": 16.02, "volume": 1223534.0}, {"date": "2024-05-13", "close": 16.14, "volume": 913256.0}, {"date": "2024-05-14", "close": 16.11, "volume": 959120.0}, {"date": "2024-05-15", "close": 16.29, "volume": 700498.0}, {"date": "2024-05-16", "close": 16.18, "volume": 1162338.0}, {"date": "2024-05-17", "close": 16.34, "volume": 584732.0}, {"date": "2024-05-20", "close": 16.38, "volume": 523932.0}, {"date": "2024-05-21", "close": 16.23, "volume": 862154.0}, {"date": "2024-05-22", "close": 16.0, "volume": 888868.0}, {"date": "2024-05-23", "close": 16.03, "volume": 629862.0}, {"date": "2024-05-24", "close": 16.02, "volume": 454138.0}, {"date": "2024-05-28", "close": 15.96, "volume": 435591.0}, {"date": "2024-05-29", "close": 15.68, "volume": 856549.0}, {"date": "2024-05-30", "close": 15.71, "volume": 498871.0}, {"date": "2024-05-31", "close": 15.66, "volume": 732866.0}, {"date": "2024-06-03", "close": 15.5, "volume": 805262.0}, {"date": "2024-06-04", "close": 14.95, "volume": 933861.0}, {"date": "2024-06-05", "close": 15.2, "volume": 610373.0}, {"date": "2024-06-06", "close": 15.13, "volume": 814093.0}, {"date": "2024-06-07", "close": 14.67, "volume": 775511.0}, {"date": "2024-06-10", "close": 14.7, "volume": 432768.0}, {"date": "2024-06-11", "close": 14.61, "volume": 694495.0}, {"date": "2024-06-12", "close": 14.49, "volume": 509923.0}, {"date": "2024-06-13", "close": 14.29, "volume": 636767.0}, {"date": "2024-06-14", "close": 14.1, "volume": 598300.0}, {"date": "2024-06-17", "close": 14.2, "volume": 615097.0}, {"date": "2024-06-18", "close": 14.24, "volume": 601629.0}, {"date": "2024-06-20", "close": 14.04, "volume": 773422.0}, {"date": "2024-06-21", "close": 13.98, "volume": 1206986.0}, {"date": "2024-06-24", "close": 14.24, "volume": 534546.0}, {"date": "2024-06-25", "close": 14.19, "volume": 495914.0}, {"date": "2024-06-26", "close": 14.21, "volume": 587428.0}, {"date": "2024-06-27", "close": 14.27, "volume": 396489.0}, {"date": "2024-06-28", "close": 14.94, "volume": 3667089.0}, {"date": "2024-07-01", "close": 14.55, "volume": 837924.0}, {"date": "2024-07-02", "close": 14.52, "volume": 598474.0}, {"date": "2024-07-03", "close": 14.45, "volume": 312066.0}, {"date": "2024-07-05", "close": 14.54, "volume": 586016.0}, {"date": "2024-07-08", "close": 14.65, "volume": 784106.0}, {"date": "2024-07-09", "close": 14.58, "volume": 583513.0}, {"date": "2024-07-10", "close": 14.72, "volume": 479127.0}, {"date": "2024-07-11", "close": 15.06, "volume": 607025.0}, {"date": "2024-07-12", "close": 15.16, "volume": 514041.0}, {"date": "2024-07-15", "close": 15.43, "volume": 853516.0}, {"date": "2024-07-16", "close": 15.69, "volume": 1286590.0}, {"date": "2024-07-17", "close": 15.51, "volume": 860624.0}, {"date": "2024-07-18", "close": 15.15, "volume": 576539.0}, {"date": "2024-07-19", "close": 14.89, "volume": 590783.0}, {"date": "2024-07-22", "close": 15.0, "volume": 535003.0}, {"date": "2024-07-23", "close": 15.45, "volume": 801271.0}, {"date": "2024-07-24", "close": 15.37, "volume": 906692.0}, {"date": "2024-07-25", "close": 15.47, "volume": 1085594.0}, {"date": "2024-07-26", "close": 14.48, "volume": 1296760.0}, {"date": "2024-07-29", "close": 14.98, "volume": 1031551.0}, {"date": "2024-07-30", "close": 15.57, "volume": 1306643.0}, {"date": "2024-07-31", "close": 15.5, "volume": 1666221.0}, {"date": "2024-08-01", "close": 15.28, "volume": 1350987.0}, {"date": "2024-08-02", "close": 14.35, "volume": 1304755.0}, {"date": "2024-08-05", "close": 14.33, "volume": 1232198.0}, {"date": "2024-08-06", "close": 14.38, "volume": 760917.0}, {"date": "2024-08-07", "close": 14.21, "volume": 776078.0}, {"date": "2024-08-08", "close": 14.54, "volume": 392557.0}, {"date": "2024-08-09", "close": 14.93, "volume": 993456.0}, {"date": "2024-08-12", "close": 14.53, "volume": 1009623.0}, {"date": "2024-08-13", "close": 14.82, "volume": 1041793.0}, {"date": "2024-08-14", "close": 14.64, "volume": 669459.0}, {"date": "2024-08-15", "close": 14.91, "volume": 769981.0}, {"date": "2024-08-16", "close": 14.89, "volume": 493363.0}, {"date": "2024-08-19", "close": 14.92, "volume": 722775.0}, {"date": "2024-08-20", "close": 14.91, "volume": 773522.0}, {"date": "2024-08-21", "close": 15.09, "volume": 579210.0}, {"date": "2024-08-22", "close": 14.99, "volume": 431405.0}, {"date": "2024-08-23", "close": 15.31, "volume": 714084.0}, {"date": "2024-08-26", "close": 15.28, "volume": 697038.0}, {"date": "2024-08-27", "close": 15.49, "volume": 540526.0}, {"date": "2024-08-28", "close": 15.38, "volume": 680467.0}, {"date": "2024-08-29", "close": 15.23, "volume": 767514.0}, {"date": "2024-08-30", "close": 15.42, "volume": 491316.0}, {"date": "2024-09-03", "close": 15.03, "volume": 821417.0}, {"date": "2024-09-04", "close": 15.06, "volume": 554396.0}, {"date": "2024-09-05", "close": 15.13, "volume": 363415.0}, {"date": "2024-09-06", "close": 14.84, "volume": 431992.0}, {"date": "2024-09-09", "close": 14.61, "volume": 536962.0}, {"date": "2024-09-10", "close": 14.65, "volume": 551402.0}, {"date": "2024-09-11", "close": 14.73, "volume": 571808.0}, {"date": "2024-09-12", "close": 15.25, "volume": 437707.0}, {"date": "2024-09-13", "close": 16.5, "volume": 1644156.0}, {"date": "2024-09-16", "close": 16.67, "volume": 680339.0}, {"date": "2024-09-17", "close": 16.69, "volume": 750732.0}, {"date": "2024-09-18", "close": 16.65, "volume": 1182737.0}, {"date": "2024-09-19", "close": 16.92, "volume": 896695.0}, {"date": "2024-09-20", "close": 16.84, "volume": 1573052.0}, {"date": "2024-09-23", "close": 16.78, "volume": 945532.0}, {"date": "2024-09-24", "close": 16.73, "volume": 868164.0}, {"date": "2024-09-25", "close": 16.54, "volume": 504308.0}, {"date": "2024-09-26", "close": 16.54, "volume": 413420.0}, {"date": "2024-09-27", "close": 16.65, "volume": 453887.0}, {"date": "2024-09-30", "close": 16.61, "volume": 533551.0}, {"date": "2024-10-01", "close": 16.24, "volume": 404919.0}, {"date": "2024-10-02", "close": 15.97, "volume": 316001.0}, {"date": "2024-10-03", "close": 15.58, "volume": 378735.0}, {"date": "2024-10-04", "close": 15.8, "volume": 332602.0}, {"date": "2024-10-07", "close": 15.62, "volume": 556055.0}, {"date": "2024-10-08", "close": 15.67, "volume": 450849.0}, {"date": "2024-10-09", "close": 15.75, "volume": 560478.0}, {"date": "2024-10-10", "close": 15.6, "volume": 484616.0}, {"date": "2024-10-11", "close": 15.36, "volume": 330738.0}, {"date": "2024-10-14", "close": 15.29, "volume": 253281.0}, {"date": "2024-10-15", "close": 15.46, "volume": 380526.0}, {"date": "2024-10-16", "close": 15.66, "volume": 537584.0}, {"date": "2024-10-17", "close": 15.72, "volume": 494219.0}, {"date": "2024-10-18", "close": 15.83, "volume": 457041.0}, {"date": "2024-10-21", "close": 15.49, "volume": 521078.0}, {"date": "2024-10-22", "close": 15.62, "volume": 625713.0}, {"date": "2024-10-23", "close": 15.72, "volume": 1128090.0}, {"date": "2024-10-24", "close": 15.38, "volume": 370480.0}, {"date": "2024-10-25", "close": 15.3, "volume": 252606.0}, {"date": "2024-10-28", "close": 15.33, "volume": 306147.0}, {"date": "2024-10-29", "close": 15.41, "volume": 367264.0}, {"date": "2024-10-30", "close": 15.56, "volume": 422434.0}, {"date": "2024-10-31", "close": 17.18, "volume": 1203615.0}, {"date": "2024-11-01", "close": 16.9, "volume": 591529.0}, {"date": "2024-11-04", "close": 17.3, "volume": 675826.0}, {"date": "2024-11-05", "close": 17.65, "volume": 1068908.0}, {"date": "2024-11-06", "close": 18.17, "volume": 1589980.0}, {"date": "2024-11-07", "close": 18.74, "volume": 1371752.0}, {"date": "2024-11-08", "close": 18.79, "volume": 783859.0}, {"date": "2024-11-11", "close": 18.74, "volume": 454439.0}, {"date": "2024-11-12", "close": 18.46, "volume": 572148.0}, {"date": "2024-11-13", "close": 18.49, "volume": 479005.0}, {"date": "2024-11-14", "close": 18.3, "volume": 806494.0}, {"date": "2024-11-15", "close": 18.51, "volume": 819653.0}, {"date": "2024-11-18", "close": 18.67, "volume": 570725.0}, {"date": "2024-11-19", "close": 18.77, "volume": 553851.0}, {"date": "2024-11-20", "close": 18.88, "volume": 631480.0}, {"date": "2024-11-21", "close": 19.27, "volume": 753775.0}, {"date": "2024-11-22", "close": 19.52, "volume": 595721.0}, {"date": "2024-11-25", "close": 19.71, "volume": 996163.0}, {"date": "2024-11-26", "close": 19.13, "volume": 722218.0}, {"date": "2024-11-27", "close": 18.93, "volume": 567230.0}, {"date": "2024-11-29", "close": 19.0, "volume": 334375.0}, {"date": "2024-12-02", "close": 18.83, "volume": 697032.0}, {"date": "2024-12-03", "close": 18.75, "volume": 707775.0}, {"date": "2024-12-04", "close": 18.79, "volume": 1149648.0}, {"date": "2024-12-05", "close": 18.67, "volume": 461543.0}, {"date": "2024-12-06", "close": 18.48, "volume": 471984.0}, {"date": "2024-12-09", "close": 18.39, "volume": 494907.0}, {"date": "2024-12-10", "close": 18.72, "volume": 526037.0}, {"date": "2024-12-11", "close": 19.28, "volume": 753413.0}, {"date": "2024-12-12", "close": 19.1, "volume": 565157.0}, {"date": "2024-12-13", "close": 18.93, "volume": 398838.0}, {"date": "2024-12-16", "close": 18.98, "volume": 634735.0}, {"date": "2024-12-17", "close": 18.78, "volume": 573254.0}, {"date": "2024-12-18", "close": 18.0, "volume": 1050347.0}, {"date": "2024-12-19", "close": 18.18, "volume": 525497.0}, {"date": "2024-12-20", "close": 18.36, "volume": 2168995.0}, {"date": "2024-12-23", "close": 18.11, "volume": 526842.0}, {"date": "2024-12-24", "close": 18.42, "volume": 135159.0}, {"date": "2024-12-26", "close": 18.55, "volume": 276362.0}, {"date": "2024-12-27", "close": 18.21, "volume": 362021.0}, {"date": "2024-12-30", "close": 18.08, "volume": 357093.0}, {"date": "2024-12-31", "close": 18.29, "volume": 372557.0}, {"date": "2025-01-02", "close": 18.15, "volume": 408887.0}, {"date": "2025-01-03", "close": 18.34, "volume": 530603.0}, {"date": "2025-01-06", "close": 18.18, "volume": 396494.0}, {"date": "2025-01-07", "close": 18.28, "volume": 378482.0}, {"date": "2025-01-08", "close": 18.68, "volume": 557375.0}, {"date": "2025-01-10", "close": 18.04, "volume": 529070.0}, {"date": "2025-01-13", "close": 18.26, "volume": 414559.0}, {"date": "2025-01-14", "close": 18.37, "volume": 598478.0}, {"date": "2025-01-15", "close": 18.82, "volume": 663123.0}, {"date": "2025-01-16", "close": 18.83, "volume": 536000.0}, {"date": "2025-01-17", "close": 18.74, "volume": 428819.0}, {"date": "2025-01-21", "close": 18.73, "volume": 465895.0}, {"date": "2025-01-22", "close": 18.75, "volume": 408912.0}, {"date": "2025-01-23", "close": 18.95, "volume": 535795.0}, {"date": "2025-01-24", "close": 18.84, "volume": 427832.0}, {"date": "2025-01-27", "close": 18.6, "volume": 941708.0}, {"date": "2025-01-28", "close": 18.66, "volume": 649808.0}, {"date": "2025-01-29", "close": 18.94, "volume": 620560.0}, {"date": "2025-01-30", "close": 19.06, "volume": 577728.0}, {"date": "2025-01-31", "close": 18.72, "volume": 564042.0}, {"date": "2025-02-03", "close": 18.98, "volume": 1100718.0}, {"date": "2025-02-04", "close": 19.35, "volume": 1050876.0}, {"date": "2025-02-05", "close": 19.46, "volume": 747466.0}, {"date": "2025-02-06", "close": 19.65, "volume": 407289.0}, {"date": "2025-02-07", "close": 19.58, "volume": 481670.0}, {"date": "2025-02-10", "close": 19.84, "volume": 540979.0}, {"date": "2025-02-11", "close": 19.91, "volume": 520029.0}, {"date": "2025-02-12", "close": 19.86, "volume": 859424.0}, {"date": "2025-02-13", "close": 19.99, "volume": 582279.0}, {"date": "2025-02-14", "close": 20.11, "volume": 706130.0}, {"date": "2025-02-18", "close": 20.3, "volume": 952743.0}, {"date": "2025-02-19", "close": 20.12, "volume": 553328.0}, {"date": "2025-02-20", "close": 20.97, "volume": 1703476.0}, {"date": "2025-02-21", "close": 19.6, "volume": 1308444.0}, {"date": "2025-02-24", "close": 19.28, "volume": 875918.0}, {"date": "2025-02-25", "close": 19.19, "volume": 723177.0}, {"date": "2025-02-26", "close": 19.7, "volume": 634392.0}, {"date": "2025-02-27", "close": 19.86, "volume": 1177827.0}, {"date": "2025-02-28", "close": 19.94, "volume": 1407143.0}, {"date": "2025-03-03", "close": 19.99, "volume": 1365023.0}, {"date": "2025-03-04", "close": 20.03, "volume": 958446.0}, {"date": "2025-03-05", "close": 19.83, "volume": 795120.0}, {"date": "2025-03-06", "close": 19.34, "volume": 625093.0}, {"date": "2025-03-07", "close": 19.42, "volume": 815191.0}, {"date": "2025-03-10", "close": 19.16, "volume": 1039125.0}, {"date": "2025-03-11", "close": 19.09, "volume": 741954.0}, {"date": "2025-03-12", "close": 18.74, "volume": 850043.0}, {"date": "2025-03-13", "close": 18.49, "volume": 432426.0}, {"date": "2025-03-14", "close": 18.89, "volume": 407004.0}, {"date": "2025-03-17", "close": 19.32, "volume": 981532.0}, {"date": "2025-03-18", "close": 19.3, "volume": 811416.0}, {"date": "2025-03-19", "close": 19.62, "volume": 630570.0}, {"date": "2025-03-20", "close": 19.4, "volume": 821962.0}, {"date": "2025-03-21", "close": 19.31, "volume": 1873546.0}, {"date": "2025-03-24", "close": 19.88, "volume": 805531.0}, {"date": "2025-03-25", "close": 20.17, "volume": 880893.0}, {"date": "2025-03-26", "close": 20.06, "volume": 683492.0}, {"date": "2025-03-27", "close": 20.66, "volume": 1109955.0}, {"date": "2025-03-28", "close": 20.45, "volume": 986333.0}, {"date": "2025-03-31", "close": 20.45, "volume": 1409006.0}, {"date": "2025-04-01", "close": 20.8, "volume": 859247.0}, {"date": "2025-04-02", "close": 20.86, "volume": 1021486.0}, {"date": "2025-04-03", "close": 20.29, "volume": 910011.0}, {"date": "2025-04-04", "close": 18.98, "volume": 1196696.0}, {"date": "2025-04-07", "close": 18.71, "volume": 1443813.0}, {"date": "2025-04-08", "close": 18.34, "volume": 1222059.0}, {"date": "2025-04-09", "close": 19.56, "volume": 1167598.0}, {"date": "2025-04-10", "close": 19.01, "volume": 685324.0}, {"date": "2025-04-11", "close": 19.15, "volume": 682293.0}, {"date": "2025-04-14", "close": 19.27, "volume": 936066.0}, {"date": "2025-04-15", "close": 19.37, "volume": 620945.0}, {"date": "2025-04-16", "close": 19.35, "volume": 676124.0}, {"date": "2025-04-17", "close": 19.14, "volume": 618309.0}, {"date": "2025-04-21", "close": 18.65, "volume": 819811.0}, {"date": "2025-04-22", "close": 19.42, "volume": 897119.0}, {"date": "2025-04-23", "close": 19.62, "volume": 852362.0}, {"date": "2025-04-24", "close": 19.61, "volume": 728775.0}, {"date": "2025-04-25", "close": 19.74, "volume": 430828.0}, {"date": "2025-04-28", "close": 19.74, "volume": 536097.0}, {"date": "2025-04-29", "close": 20.36, "volume": 679689.0}, {"date": "2025-04-30", "close": 20.07, "volume": 1206742.0}, {"date": "2025-05-01", "close": 20.64, "volume": 936376.0}, {"date": "2025-05-02", "close": 22.29, "volume": 1484941.0}, {"date": "2025-05-05", "close": 22.65, "volume": 1334053.0}, {"date": "2025-05-06", "close": 22.65, "volume": 726967.0}, {"date": "2025-05-07", "close": 22.87, "volume": 890637.0}, {"date": "2025-05-08", "close": 22.74, "volume": 729634.0}, {"date": "2025-05-09", "close": 22.88, "volume": 496672.0}, {"date": "2025-05-12", "close": 22.51, "volume": 990826.0}, {"date": "2025-05-13", "close": 22.47, "volume": 857299.0}, {"date": "2025-05-14", "close": 22.48, "volume": 744040.0}, {"date": "2025-05-15", "close": 22.64, "volume": 756747.0}, {"date": "2025-05-16", "close": 23.06, "volume": 934125.0}, {"date": "2025-05-19", "close": 22.65, "volume": 513183.0}, {"date": "2025-05-20", "close": 22.5, "volume": 571608.0}, {"date": "2025-05-21", "close": 21.86, "volume": 632314.0}, {"date": "2025-05-22", "close": 21.78, "volume": 587643.0}, {"date": "2025-05-23", "close": 21.84, "volume": 505760.0}, {"date": "2025-05-27", "close": 22.16, "volume": 507536.0}, {"date": "2025-05-28", "close": 22.31, "volume": 551381.0}, {"date": "2025-05-29", "close": 22.37, "volume": 598908.0}, {"date": "2025-05-30", "close": 22.5, "volume": 811653.0}, {"date": "2025-06-02", "close": 22.74, "volume": 515933.0}, {"date": "2025-06-03", "close": 22.57, "volume": 524231.0}, {"date": "2025-06-04", "close": 22.54, "volume": 639208.0}, {"date": "2025-06-05", "close": 22.26, "volume": 412119.0}, {"date": "2025-06-06", "close": 22.31, "volume": 590191.0}, {"date": "2025-06-09", "close": 21.92, "volume": 844041.0}, {"date": "2025-06-10", "close": 21.82, "volume": 494150.0}, {"date": "2025-06-11", "close": 21.78, "volume": 730298.0}, {"date": "2025-06-12", "close": 22.05, "volume": 551895.0}, {"date": "2025-06-13", "close": 22.12, "volume": 678416.0}, {"date": "2025-06-16", "close": 22.4, "volume": 778935.0}, {"date": "2025-06-17", "close": 22.45, "volume": 895429.0}, {"date": "2025-06-18", "close": 22.49, "volume": 1056982.0}, {"date": "2025-06-20", "close": 22.48, "volume": 1744569.0}, {"date": "2025-06-23", "close": 23.03, "volume": 901231.0}, {"date": "2025-06-24", "close": 23.05, "volume": 535767.0}, {"date": "2025-06-25", "close": 22.55, "volume": 466012.0}, {"date": "2025-06-26", "close": 22.85, "volume": 580822.0}, {"date": "2025-06-27", "close": 23.1, "volume": 2172301.0}, {"date": "2025-06-30", "close": 23.38, "volume": 1294786.0}, {"date": "2025-07-01", "close": 23.35, "volume": 838012.0}, {"date": "2025-07-02", "close": 23.48, "volume": 874414.0}, {"date": "2025-07-03", "close": 23.64, "volume": 525105.0}, {"date": "2025-07-07", "close": 23.99, "volume": 1711097.0}, {"date": "2025-07-08", "close": 24.22, "volume": 1983044.0}, {"date": "2025-07-09", "close": 24.26, "volume": 1288322.0}, {"date": "2025-07-10", "close": 23.855, "volume": 1468261.0}, {"date": "2025-07-11", "close": 23.57, "volume": 685809.0}, {"date": "2025-07-14", "close": 23.57, "volume": 1185676.0}, {"date": "2025-07-15", "close": 23.62, "volume": 1172975.0}, {"date": "2025-07-16", "close": 23.7, "volume": 1940988.0}, {"date": "2025-07-17", "close": 23.99, "volume": 2073867.0}, {"date": "2025-07-18", "close": 24.23, "volume": 2368689.0}, {"date": "2025-07-21", "close": 22.99, "volume": 1799775.0}, {"date": "2025-07-22", "close": 22.95, "volume": 1051506.0}, {"date": "2025-07-23", "close": 23.04, "volume": 786029.0}, {"date": "2025-07-24", "close": 23.01, "volume": 636554.0}, {"date": "2025-07-25", "close": 23.27, "volume": 678310.0}, {"date": "2025-07-28", "close": 23.035, "volume": 914976.0}, {"date": "2025-07-29", "close": 22.97, "volume": 684590.0}, {"date": "2025-07-30", "close": 22.83, "volume": 1143794.0}, {"date": "2025-07-31", "close": 22.6, "volume": 1622326.0}, {"date": "2025-08-01", "close": 22.91, "volume": 1162190.0}, {"date": "2025-08-04", "close": 23.46, "volume": 887972.0}, {"date": "2025-08-05", "close": 23.7, "volume": 1462993.0}, {"date": "2025-08-06", "close": 24.47, "volume": 926904.0}, {"date": "2025-08-07", "close": 24.74, "volume": 901066.0}, {"date": "2025-08-08", "close": 25.03, "volume": 784305.0}, {"date": "2025-08-11", "close": 25.62, "volume": 1068800.0}, {"date": "2025-08-12", "close": 26.57, "volume": 937558.0}, {"date": "2025-08-13", "close": 25.95, "volume": 1570348.0}, {"date": "2025-08-14", "close": 25.8, "volume": 912759.0}, {"date": "2025-08-15", "close": 25.91, "volume": 685823.0}, {"date": "2025-08-18", "close": 26.1, "volume": 722806.0}, {"date": "2025-08-19", "close": 26.21, "volume": 565032.0}, {"date": "2025-08-20", "close": 26.06, "volume": 559197.0}, {"date": "2025-08-21", "close": 26.35, "volume": 757238.0}, {"date": "2025-08-22", "close": 26.92, "volume": 1032464.0}, {"date": "2025-08-25", "close": 26.88, "volume": 624799.0}, {"date": "2025-08-26", "close": 27.16, "volume": 907037.0}, {"date": "2025-08-27", "close": 27.34, "volume": 746750.0}, {"date": "2025-08-28", "close": 27.55, "volume": 693065.0}, {"date": "2025-08-29", "close": 27.48, "volume": 920095.0}, {"date": "2025-09-02", "close": 27.97, "volume": 1089662.0}, {"date": "2025-09-03", "close": 27.95, "volume": 907506.0}, {"date": "2025-09-04", "close": 27.72, "volume": 680155.0}, {"date": "2025-09-05", "close": 27.85, "volume": 742478.0}, {"date": "2025-09-08", "close": 27.98, "volume": 525850.0}, {"date": "2025-09-09", "close": 27.55, "volume": 983268.0}, {"date": "2025-09-10", "close": 27.76, "volume": 884494.0}, {"date": "2025-09-11", "close": 29.04, "volume": 1059034.0}, {"date": "2025-09-12", "close": 29.39, "volume": 926517.0}, {"date": "2025-09-15", "close": 29.52, "volume": 615869.0}, {"date": "2025-09-16", "close": 29.61, "volume": 984425.0}, {"date": "2025-09-17", "close": 29.72, "volume": 807801.0}, {"date": "2025-09-18", "close": 29.61, "volume": 1217371.0}, {"date": "2025-09-19", "close": 29.89, "volume": 2133946.0}, {"date": "2025-09-22", "close": 30.75, "volume": 1274885.0}, {"date": "2025-09-23", "close": 30.75, "volume": 1107519.0}, {"date": "2025-09-24", "close": 30.49, "volume": 1389148.0}, {"date": "2025-09-25", "close": 30.62, "volume": 1391087.0}, {"date": "2025-09-26", "close": 30.94, "volume": 1546183.0}, {"date": "2025-09-29", "close": 31.57, "volume": 1722472.0}, {"date": "2025-09-30", "close": 31.54, "volume": 1115110.0}, {"date": "2025-10-01", "close": 31.26, "volume": 1581368.0}, {"date": "2025-10-02", "close": 31.19, "volume": 1309481.0}, {"date": "2025-10-03", "close": 29.49, "volume": 1605324.0}, {"date": "2025-10-06", "close": 29.895, "volume": 1702061.0}, {"date": "2025-10-07", "close": 29.43, "volume": 1080031.0}, {"date": "2025-10-08", "close": 29.4, "volume": 900663.0}, {"date": "2025-10-09", "close": 29.07, "volume": 915609.0}, {"date": "2025-10-10", "close": 28.87, "volume": 731223.0}, {"date": "2025-10-13", "close": 29.28, "volume": 878650.0}, {"date": "2025-10-14", "close": 29.79, "volume": 776296.0}, {"date": "2025-10-15", "close": 29.62, "volume": 863661.0}, {"date": "2025-10-16", "close": 29.35, "volume": 827634.0}, {"date": "2025-10-17", "close": 29.37, "volume": 819992.0}, {"date": "2025-10-20", "close": 29.31, "volume": 601662.0}, {"date": "2025-10-21", "close": 29.52, "volume": 681049.0}, {"date": "2025-10-22", "close": 29.55, "volume": 965976.0}, {"date": "2025-10-23", "close": 29.78, "volume": 1066687.0}, {"date": "2025-10-24", "close": 29.84, "volume": 784497.0}, {"date": "2025-10-27", "close": 29.91, "volume": 887597.0}, {"date": "2025-10-28", "close": 29.84, "volume": 595329.0}, {"date": "2025-10-29", "close": 28.88, "volume": 1632743.0}, {"date": "2025-10-30", "close": 31.79, "volume": 1930952.0}, {"date": "2025-10-31", "close": 29.03, "volume": 2159014.0}, {"date": "2025-11-03", "close": 29.28, "volume": 1686916.0}, {"date": "2025-11-04", "close": 29.66, "volume": 1226335.0}, {"date": "2025-11-05", "close": 30.74, "volume": 1148006.0}, {"date": "2025-11-06", "close": 30.45, "volume": 1128128.0}, {"date": "2025-11-07", "close": 30.39, "volume": 990388.0}, {"date": "2025-11-10", "close": 31.15, "volume": 1202387.0}, {"date": "2025-11-11", "close": 31.14, "volume": 1816339.0}, {"date": "2025-11-12", "close": 31.13, "volume": 2163269.0}, {"date": "2025-11-13", "close": 30.44, "volume": 1671985.0}, {"date": "2025-11-14", "close": 30.13, "volume": 1482599.0}, {"date": "2025-11-17", "close": 29.905, "volume": 1183612.0}, {"date": "2025-11-18", "close": 30.27, "volume": 773244.0}, {"date": "2025-11-19", "close": 30.21, "volume": 1164433.0}, {"date": "2025-11-20", "close": 29.69, "volume": 1103620.0}, {"date": "2025-11-21", "close": 29.94, "volume": 1235745.0}, {"date": "2025-11-24", "close": 30.03, "volume": 1310088.0}, {"date": "2025-11-25", "close": 30.21, "volume": 1111277.0}, {"date": "2025-11-26", "close": 30.78, "volume": 903306.0}, {"date": "2025-11-28", "close": 30.9, "volume": 499012.0}, {"date": "2025-12-01", "close": 31.14, "volume": 1383953.0}, {"date": "2025-12-02", "close": 31.24, "volume": 912468.0}, {"date": "2025-12-03", "close": 30.93, "volume": 1353103.0}, {"date": "2025-12-04", "close": 31.08, "volume": 1171067.0}, {"date": "2025-12-05", "close": 31.04, "volume": 899175.0}, {"date": "2025-12-08", "close": 29.98, "volume": 1175408.0}, {"date": "2025-12-09", "close": 30.3, "volume": 1040871.0}, {"date": "2025-12-10", "close": 31.47, "volume": 1915117.0}, {"date": "2025-12-11", "close": 32.68, "volume": 1363666.0}, {"date": "2025-12-12", "close": 32.14, "volume": 1468992.0}, {"date": "2025-12-15", "close": 32.7, "volume": 1087475.0}, {"date": "2025-12-16", "close": 33.56, "volume": 1983858.0}, {"date": "2025-12-17", "close": 33.14, "volume": 2586420.0}, {"date": "2025-12-18", "close": 33.47, "volume": 1361456.0}, {"date": "2025-12-19", "close": 33.83, "volume": 1862605.0}, {"date": "2025-12-22", "close": 33.84, "volume": 1144341.0}, {"date": "2025-12-23", "close": 33.44, "volume": 1049783.0}, {"date": "2025-12-24", "close": 33.84, "volume": 322199.0}, {"date": "2025-12-26", "close": 34.35, "volume": 542462.0}, {"date": "2025-12-29", "close": 33.86, "volume": 610282.0}, {"date": "2025-12-30", "close": 33.94, "volume": 521434.0}, {"date": "2025-12-31", "close": 33.67, "volume": 725075.0}, {"date": "2026-01-02", "close": 33.31, "volume": 907497.0}, {"date": "2026-01-05", "close": 34.17, "volume": 1272442.0}, {"date": "2026-01-06", "close": 35.24, "volume": 926893.0}, {"date": "2026-01-07", "close": 34.55, "volume": 914221.0}, {"date": "2026-01-08", "close": 35.49, "volume": 724568.0}, {"date": "2026-01-09", "close": 35.47, "volume": 714341.0}, {"date": "2026-01-12", "close": 35.57, "volume": 810477.0}, {"date": "2026-01-13", "close": 35.3, "volume": 608039.0}, {"date": "2026-01-14", "close": 34.87, "volume": 1242375.0}, {"date": "2026-01-15", "close": 35.42, "volume": 772876.0}, {"date": "2026-01-16", "close": 34.59, "volume": 760747.0}, {"date": "2026-01-20", "close": 34.81, "volume": 535452.0}, {"date": "2026-01-21", "close": 35.97, "volume": 1104666.0}, {"date": "2026-01-22", "close": 35.43, "volume": 1054391.0}, {"date": "2026-01-23", "close": 34.65, "volume": 731860.0}, {"date": "2026-01-26", "close": 34.48, "volume": 810297.0}, {"date": "2026-01-27", "close": 34.23, "volume": 691375.0}, {"date": "2026-01-28", "close": 34.17, "volume": 1543137.0}, {"date": "2026-01-29", "close": 34.32, "volume": 976411.0}, {"date": "2026-01-30", "close": 34.3, "volume": 1423937.0}, {"date": "2026-02-02", "close": 34.94, "volume": 918989.0}, {"date": "2026-02-03", "close": 34.48, "volume": 1339298.0}, {"date": "2026-02-04", "close": 33.86, "volume": 1194821.0}, {"date": "2026-02-05", "close": 34.47, "volume": 1085184.0}, {"date": "2026-02-06", "close": 35.01, "volume": 741555.0}, {"date": "2026-02-09", "close": 35.41, "volume": 670910.0}, {"date": "2026-02-10", "close": 35.23, "volume": 766091.0}, {"date": "2026-02-11", "close": 34.39, "volume": 704202.0}, {"date": "2026-02-12", "close": 33.92, "volume": 765739.0}, {"date": "2026-02-13", "close": 34.77, "volume": 793987.0}, {"date": "2026-02-17", "close": 34.75, "volume": 718642.0}, {"date": "2026-02-18", "close": 35.1, "volume": 1468021.0}, {"date": "2026-02-19", "close": 33.99, "volume": 1604574.0}, {"date": "2026-02-20", "close": 32.83, "volume": 1450534.0}, {"date": "2026-02-23", "close": 33.44, "volume": 1172576.0}, {"date": "2026-02-24", "close": 33.49, "volume": 1136544.0}, {"date": "2026-02-25", "close": 33.86, "volume": 948464.0}, {"date": "2026-02-26", "close": 33.98, "volume": 923022.0}, {"date": "2026-02-27", "close": 32.34, "volume": 3097753.0}, {"date": "2026-03-02", "close": 32.39, "volume": 1747889.0}, {"date": "2026-03-03", "close": 32.57, "volume": 1747935.0}, {"date": "2026-03-04", "close": 32.3, "volume": 1402718.0}, {"date": "2026-03-05", "close": 31.92, "volume": 1171649.0}, {"date": "2026-03-06", "close": 31.67, "volume": 1560685.0}, {"date": "2026-03-09", "close": 34.25, "volume": 4398540.0}, {"date": "2026-03-10", "close": 34.12, "volume": 2173908.0}, {"date": "2026-03-11", "close": 33.31, "volume": 1882813.0}, {"date": "2026-03-12", "close": 33.7, "volume": 2726200.0}, {"date": "2026-03-13", "close": 34.26, "volume": 1757228.0}, {"date": "2026-03-16", "close": 33.9, "volume": 1703069.0}, {"date": "2026-03-17", "close": 34.24, "volume": 1768926.0}, {"date": "2026-03-18", "close": 33.22, "volume": 2085825.0}, {"date": "2026-03-19", "close": 33.64, "volume": 1858432.0}, {"date": "2026-03-20", "close": 33.29, "volume": 22256800.0}, {"date": "2026-03-23", "close": 34.35, "volume": 2050408.0}, {"date": "2026-03-24", "close": 34.77, "volume": 1154177.0}, {"date": "2026-03-25", "close": 35.38, "volume": 1309145.0}, {"date": "2026-03-26", "close": 35.41, "volume": 1548372.0}, {"date": "2026-03-27", "close": 34.78, "volume": 1163474.0}, {"date": "2026-03-30", "close": 33.91, "volume": 1265426.0}, {"date": "2026-03-31", "close": 34.84, "volume": 1584546.0}, {"date": "2026-04-01", "close": 35.22, "volume": 1158557.0}, {"date": "2026-04-02", "close": 33.56, "volume": 1721679.0}, {"date": "2026-04-06", "close": 34.2, "volume": 1129356.0}, {"date": "2026-04-07", "close": 34.3, "volume": 1175451.0}, {"date": "2026-04-08", "close": 35.39, "volume": 1634397.0}, {"date": "2026-04-09", "close": 33.39, "volume": 1722911.0}, {"date": "2026-04-10", "close": 32.91, "volume": 1538317.0}, {"date": "2026-04-13", "close": 33.35, "volume": 1739619.0}, {"date": "2026-04-14", "close": 33.19, "volume": 915916.0}, {"date": "2026-04-15", "close": 33.01, "volume": 1402120.0}, {"date": "2026-04-16", "close": 33.18, "volume": 1517499.0}, {"date": "2026-04-17", "close": 33.84, "volume": 1942904.0}, {"date": "2026-04-20", "close": 33.8, "volume": 743303.0}, {"date": "2026-04-21", "close": 33.27, "volume": 858275.0}, {"date": "2026-04-22", "close": 33.48, "volume": 605229.0}, {"date": "2026-04-23", "close": 31.25, "volume": 1043641.0}, {"date": "2026-04-24", "close": 30.99, "volume": 951993.0}, {"date": "2026-04-27", "close": 31.18, "volume": 1635369.0}, {"date": "2026-04-28", "close": 31.38, "volume": 1421104.0}, {"date": "2026-04-29", "close": 31.59, "volume": 1680259.0}, {"date": "2026-04-30", "close": 30.095, "volume": 2322820.0}, {"date": "2026-05-01", "close": 31.24, "volume": 2457875.0}, {"date": "2026-05-04", "close": 31.57, "volume": 1742319.0}, {"date": "2026-05-05", "close": 32.3, "volume": 1244950.0}, {"date": "2026-05-06", "close": 32.52, "volume": 1367535.0}, {"date": "2026-05-07", "close": 32.17, "volume": 1329950.0}, {"date": "2026-05-08", "close": 32.81, "volume": 944447.0}, {"date": "2026-05-11", "close": 32.7, "volume": 1108096.0}, {"date": "2026-05-12", "close": 32.78, "volume": 755879.0}, {"date": "2026-05-13", "close": 32.67, "volume": 959004.0}, {"date": "2026-05-14", "close": 32.49, "volume": 1001610.0}, {"date": "2026-05-15", "close": 32.12, "volume": 1038031.0}, {"date": "2026-05-18", "close": 33.01, "volume": 653596.0}, {"date": "2026-05-19", "close": 32.9, "volume": 1310259.0}, {"date": "2026-05-20", "close": 33.6, "volume": 1357409.0}, {"date": "2026-05-21", "close": 32.97, "volume": 847486.0}, {"date": "2026-05-22", "close": 33.12, "volume": 840333.0}, {"date": "2026-05-26", "close": 33.54, "volume": 732986.0}, {"date": "2026-05-27", "close": 33.27, "volume": 909143.0}, {"date": "2026-05-28", "close": 32.5, "volume": 1057002.0}, {"date": "2026-05-29", "close": 31.99, "volume": 1870001.0}, {"date": "2026-06-01", "close": 33.1, "volume": 1127348.0}, {"date": "2026-06-02", "close": 33.04, "volume": 1125975.0}, {"date": "2026-06-03", "close": 33.46, "volume": 1415837.0}, {"date": "2026-06-04", "close": 33.55, "volume": 1082006.0}, {"date": "2026-06-05", "close": 33.82, "volume": 723686.0}, {"date": "2026-06-08", "close": 34.16, "volume": 1378313.0}, {"date": "2026-06-09", "close": 35.22, "volume": 1546495.0}, {"date": "2026-06-10", "close": 36.49, "volume": 1814880.0}, {"date": "2026-06-11", "close": 37.95, "volume": 1248054.0}, {"date": "2026-06-12", "close": 36.76, "volume": 1342325.0}, {"date": "2026-06-15", "close": 35.4, "volume": 1483653.0}, {"date": "2026-06-16", "close": 35.74, "volume": 1044674.0}, {"date": "2026-06-17", "close": 36.04, "volume": 1142455.0}, {"date": "2026-06-18", "close": 36.43, "volume": 3386356.0}, {"date": "2026-06-22", "close": 37.19, "volume": 1295327.0}, {"date": "2026-06-23", "close": 36.58, "volume": 1668902.0}, {"date": "2026-06-24", "close": 36.85, "volume": 1142673.0}, {"date": "2026-06-25", "close": 36.5, "volume": 920880.0}, {"date": "2026-06-26", "close": 37.12, "volume": 3827832.0}, {"date": "2026-06-29", "close": 36.36, "volume": 1395541.0}, {"date": "2026-06-30", "close": 36.32, "volume": 1156669.0}, {"date": "2026-07-01", "close": 37.34, "volume": 1219076.0}, {"date": "2026-07-02", "close": 38.2, "volume": 1064914.0}, {"date": "2026-07-06", "close": 39.59, "volume": 1304652.0}, {"date": "2026-07-07", "close": 39.86, "volume": 685237.0}, {"date": "2026-07-08", "close": 39.54, "volume": 977923.0}, {"date": "2026-07-09", "close": 40.38, "volume": 1462092.0}, {"date": "2026-07-10", "close": 40.46, "volume": 618802.0}, {"date": "2026-07-13", "close": 40.11, "volume": 702243.0}, {"date": "2026-07-14", "close": 39.83, "volume": 1052766.0}, {"date": "2026-07-15", "close": 37.26, "volume": 1864258.0}, {"date": "2026-07-16", "close": 36.88, "volume": 1301021.0}, {"date": "2026-07-17", "close": 36.45, "volume": 1503935.0}, {"date": "2026-07-20", "close": 35.84, "volume": 1397593.0}, {"date": "2026-07-21", "close": 36.11, "volume": 863032.0}, {"date": "2026-07-22", "close": 36.08, "volume": 767618.0}, {"date": "2026-07-23", "close": 36.6, "volume": 1353203.0}, {"date": "2026-07-24", "close": 37.0, "volume": 726738.0}, {"date": "2026-07-27", "close": 37.48, "volume": 761230.0}, {"date": "2026-07-28", "close": 37.72, "volume": 782796.0}, {"date": "2026-07-29", "close": 38.41, "volume": 1045626.0}, {"date": "2026-07-30", "close": 38.41, "volume": 1401055.0}, {"date": "2026-07-31", "close": 38.31, "volume": 1286534.0}, {"date": "2026-08-03", "close": 37.63, "volume": 1295555.0}, {"date": "2026-08-04", "close": 37.74, "volume": 1020198.0}, {"date": "2026-08-05", "close": 38.05, "volume": 865942.0}, {"date": "2026-08-06", "close": 37.31, "volume": 1003339.0}, {"date": "2026-08-07", "close": 38.34, "volume": 645963.0}], "refreshing": true}