{"ticker": "FLNG", "overview": {"cik": "1772253", "ticker": "FLNG", "name": "Flex LNG Ltd.", "industry": "Water Transportation", "country": "Cayman Islands", "sic": "4400", "announcements": [{"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0000919574-26-005665", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-19", "title": "Foreign material event", "accession": "0001628280-26-057822", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-19", "title": "Foreign material event", "accession": "0001628280-26-057820", "price_sensitive": true}, {"form": "4", "date": "2026-06-26", "title": "Insider transaction", "accession": "0000919574-26-004137", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "Insider transaction", "accession": "0000919574-26-004134", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-13", "title": "Foreign material event", "accession": "0001628280-26-034365", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-25", "title": "Foreign material event", "accession": "0001628280-26-020904", "price_sensitive": true}, {"form": "3", "date": "2026-03-24", "title": "Initial insider holdings", "accession": "0000919574-26-001871", "price_sensitive": false}, {"form": "3", "date": "2026-03-24", "title": "Initial insider holdings", "accession": "0000919574-26-001870", "price_sensitive": false}, {"form": "3", "date": "2026-03-19", "title": "Initial insider holdings", "accession": "0000919574-26-001808", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0000919574-26-001743", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0000919574-26-001741", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0000919574-26-001740", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0000919574-26-001739", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-18", "title": "Foreign material event", "accession": "0001628280-26-019050", "price_sensitive": true}, {"form": "20-F", "date": "2026-02-27", "title": "Annual report (foreign)", "accession": "0001628280-26-012574", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-11", "title": "Foreign material event", "accession": "0001628280-26-007130", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-02-05", "title": "Form SCHEDULE 13D", "accession": "0000919574-26-000622", "price_sensitive": false}, {"form": "6-K", "date": "2025-12-05", "title": "Foreign material event", "accession": "0001628280-25-055489", "price_sensitive": true}, {"form": "424B5", "date": "2025-11-12", "title": "Prospectus", "accession": "0000919574-25-006563", "price_sensitive": false}, {"form": "6-K", "date": "2025-11-12", "title": "Foreign material event", "accession": "0001628280-25-051318", "price_sensitive": true}, {"form": "6-K", "date": "2025-08-20", "title": "Foreign material event", "accession": "0001772253-25-000032", "price_sensitive": true}, {"form": "6-K", "date": "2025-08-20", "title": "Foreign material event", "accession": "0001772253-25-000029", "price_sensitive": true}, {"form": "6-K", "date": "2025-08-20", "title": "Foreign material event", "accession": "0001772253-25-000028", "price_sensitive": true}, {"form": "6-K", "date": "2025-06-24", "title": "Foreign material event", "accession": "0000919574-25-003758", "price_sensitive": true}]}, "description": "Flex LNG Ltd. trades as FLNG on the NYSE and is registered in Cayman Islands, classified under Water Transportation (SIC 4400). Privy Trades holds 23 insider filings for the company. The most recent filing on record is dated 20 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "FLNG", "has_prices": true, "as_of": "2026-09-23", "last": 30.96, "prev_close": 31.38, "change": -0.41999999999999815, "change_pct": -0.01338432122370931, "session_volume": 325701.0, "vwap_5": 31.941001018308388, "vwap_20": 31.623711782603483, "vwap_60": 30.97240552258283, "vwap_250": 28.87571565513573, "high_52w": 33.27, "low_52w": 24.34, "avg_volume_20": 449320.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000919574-26-005665", "src": "INSIDERS", "ticker": "FLNG", "cik": "1772253", "company": "Flex LNG Ltd.", "company_raw": "Flex LNG Ltd.", "who": "Halfdan Marius Foss", "who_key": "Foss Halfdan Marius", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Transportation", "country": "Cayman Islands", "headline": "CEO files routine paperwork on FLNG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2117539/000091957426005665/0000919574-26-005665-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107569}, {"id": "HOUSE-2025-20029061-T3", "src": "CONGRESS", "ticker": "FLNG", "cik": "", "company": "Flex LNG Ltd.", "company_raw": "2504/02/2025$50,001 -\n$100,000\nF S: New\nFLEX LNG Ltd. Ordinary Shares", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Virginia Foxx dumps FLNG ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029061.pdf", "trade_date": "2025-03-07", "timestamp": "2025-03-07", "mins": 872209}, {"id": "HOUSE-2025-20026516-T8", "src": "CONGRESS", "ticker": "FLNG", "cik": "", "company": "Flex LNG Ltd.", "company_raw": "02401/06/2025$15,001 -\n$50,000\nF S: New\nFLEX LNG Ltd. Ordinary Shares", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Virginia Foxx dumps FLNG ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026516.pdf", "trade_date": "2024-12-06", "timestamp": "2024-12-06", "mins": 1003249}, {"id": "HOUSE-2024-20024596-T12", "src": "CONGRESS", "ticker": "FLNG", "cik": "", "company": "Flex LNG Ltd.", "company_raw": "403/02/2024$1,001 - $15,000\nF S: New\nJT FLEX LNG Ltd. Ordinary Shares", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Virginia Foxx picks up FLNG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024596.pdf", "trade_date": "2024-02-26", "timestamp": "2024-02-26", "mins": 1412209}, {"id": "HOUSE-2024-20024596-T11", "src": "CONGRESS", "ticker": "FLNG", "cik": "", "company": "Flex LNG Ltd.", "company_raw": "403/02/2024$1,001 - $15,000\nF S: New\nJT FLEX LNG Ltd. Ordinary Shares", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Virginia Foxx picks up FLNG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024596.pdf", "trade_date": "2024-02-23", "timestamp": "2024-02-23", "mins": 1416529}, {"id": "HOUSE-2024-20024596-T10", "src": "CONGRESS", "ticker": "FLNG", "cik": "", "company": "Flex LNG Ltd.", "company_raw": "402/07/2024$1,001 - $15,000\nF S: New\nJT FLEX LNG Ltd. Ordinary Shares", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Virginia Foxx picks up FLNG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024596.pdf", "trade_date": "2024-02-09", "timestamp": "2024-02-09", "mins": 1436689}, {"id": "HOUSE-2024-20024596-T9", "src": "CONGRESS", "ticker": "FLNG", "cik": "", "company": "Flex LNG Ltd.", "company_raw": "403/02/2024$1,001 - $15,000\nF S: New\nJT FLEX LNG Ltd. Ordinary Shares", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Virginia Foxx picks up FLNG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024596.pdf", "trade_date": "2024-02-07", "timestamp": "2024-02-07", "mins": 1439569}, {"id": "HOUSE-2024-20024596-T8", "src": "CONGRESS", "ticker": "FLNG", "cik": "", "company": "Flex LNG Ltd.", "company_raw": "403/02/2024$1,001 - $15,000\nF S: New\nJT FLEX LNG Ltd. Ordinary Shares", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Virginia Foxx picks up FLNG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024596.pdf", "trade_date": "2024-02-02", "timestamp": "2024-02-02", "mins": 1446769}, {"id": "SENATE-da48ee628b924e1286d51fcf549e700e-26", "src": "CONGRESS", "ticker": "FLNG", "cik": "", "company": "Flex LNG Ltd.", "company_raw": "Flex Lng Ltd", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas R Carper buys FLNG ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/da48ee62-8b92-4e12-86d5-1fcf549e700e/", "trade_date": "2023-12-11", "timestamp": "2023-12-11", "mins": 1523089}, {"id": "HOUSE-2024-20024230-T1", "src": "CONGRESS", "ticker": "FLNG", "cik": "", "company": "Flex LNG Ltd.", "company_raw": "7% Preferred Stock\nfollowing merger.\nJT FLEX LNG Ltd. Ordinary Shares", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Virginia Foxx picks up FLNG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024230.pdf", "trade_date": "2023-12-04", "timestamp": "2023-12-04", "mins": 1533169}, {"id": "HOUSE-2023-20024072-T3", "src": "CONGRESS", "ticker": "FLNG", "cik": "", "company": "Flex LNG Ltd.", "company_raw": "12/01/2023 $1,001 - $15,000\nF S: New\nJT FLEX LNG Ltd. Ordinary Shares", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Virginia Foxx picks up FLNG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20024072.pdf", "trade_date": "2023-11-28", "timestamp": "2023-11-28", "mins": 1541809}, {"id": "HOUSE-2023-20023946-T2", "src": "CONGRESS", "ticker": "FLNG", "cik": "", "company": "Flex LNG Ltd.", "company_raw": "310/02/2023$1,001 - $15,000\nF S: New\nJT FLEX LNG Ltd. Ordinary Shares", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Virginia Foxx picks up FLNG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023946.pdf", "trade_date": "2023-10-02", "timestamp": "2023-10-02", "mins": 1623889}, {"id": "HOUSE-2023-20023059-T6", "src": "CONGRESS", "ticker": "FLNG", "cik": "", "company": "Flex LNG Ltd.", "company_raw": "e\nAmount Cap.\nGains >\n$200?\nF S: New\nJT FLEX LNG Ltd. Ordinary Shares", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Virginia Foxx picks up FLNG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023059.pdf", "trade_date": "2023-05-16", "timestamp": "2023-05-16", "mins": 1824049}, {"id": "HOUSE-2023-20022504-T4", "src": "CONGRESS", "ticker": "FLNG", "cik": "", "company": "Flex LNG Ltd.", "company_raw": "03/01/2023$15,001 -\n$50,000\nF S: New\nJT FLEX LNG Ltd. Ordinary Shares", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Virginia Foxx picks up FLNG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022504.pdf", "trade_date": "2023-02-15", "timestamp": "2023-02-15", "mins": 1953649}, {"id": "SENATE-d84924358553415fb62f05a5265f41ef-24", "src": "CONGRESS", "ticker": "FLNG", "cik": "", "company": "Flex LNG Ltd.", "company_raw": "FLEX LNG Ltd. Ordinary Shares", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas R Carper buys FLNG ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/d8492435-8553-415f-b62f-05a5265f41ef/", "trade_date": "2023-01-11", "timestamp": "2023-01-11", "mins": 2004049}, {"id": "HOUSE-2023-20022352-T1", "src": "CONGRESS", "ticker": "FLNG", "cik": "", "company": "Flex LNG Ltd.", "company_raw": "01/17/2023 $1,001 - $15,000\nF S: New\nJT FLEX LNG Ltd. Ordinary Shares", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Virginia Foxx picks up FLNG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022352.pdf", "trade_date": "2023-01-04", "timestamp": "2023-01-04", "mins": 2014129}, {"id": "HOUSE-2022-20022068-T3", "src": "CONGRESS", "ticker": "FLNG", "cik": "", "company": "Flex LNG Ltd.", "company_raw": "1/02/2022$50,001 -\n$100,000\nF S: New\nJT FLEX LNG Ltd. Ordinary Shares", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Virginia Foxx picks up FLNG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022068.pdf", "trade_date": "2022-11-15", "timestamp": "2022-11-15", "mins": 2086129}, {"id": "HOUSE-2022-20022108-T10", "src": "CONGRESS", "ticker": "FLNG", "cik": "", "company": "Flex LNG Ltd.", "company_raw": "CL TRUST > LDJ FAM INV LLC > Parametric\nFLEX LNG Ltd. Ordinary Shares", "who": "Hon. Christopher L. Jacobs", "who_key": "Hon. Christopher L. Jacobs", "role": "House \u00b7 NY27", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Christopher L. Jacobs picks up FLNG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022108.pdf", "trade_date": "2022-11-08", "timestamp": "2022-11-08", "mins": 2096209}, {"id": "HOUSE-2022-20021919-T1", "src": "CONGRESS", "ticker": "FLNG", "cik": "", "company": "Flex LNG Ltd.", "company_raw": "0/21/2022$50,001 -\n$100,000\nF S: New\nJT FLEX LNG Ltd. Ordinary Shares", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Virginia Foxx picks up FLNG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021919.pdf", "trade_date": "2022-10-05", "timestamp": "2022-10-05", "mins": 2145169}, {"id": "HOUSE-2022-20021630-T10", "src": "CONGRESS", "ticker": "FLNG", "cik": "", "company": "Flex LNG Ltd.", "company_raw": "208/23/2022$1,001 - $15,000\nF S: New\nJT FLEX LNG Ltd. Ordinary Shares", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Virginia Foxx picks up FLNG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021630.pdf", "trade_date": "2022-08-26", "timestamp": "2022-08-26", "mins": 2202769}, {"id": "HOUSE-2022-20021630-T9", "src": "CONGRESS", "ticker": "FLNG", "cik": "", "company": "Flex LNG Ltd.", "company_raw": "08/04/2022$15,001 -\n$50,000\nF S: New\nJT FLEX LNG Ltd. Ordinary Shares", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Virginia Foxx picks up FLNG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021630.pdf", "trade_date": "2022-08-23", "timestamp": "2022-08-23", "mins": 2207089}, {"id": "HOUSE-2022-20021630-T8", "src": "CONGRESS", "ticker": "FLNG", "cik": "", "company": "Flex LNG Ltd.", "company_raw": "08/01/2022$15,001 -\n$50,000\nF S: New\nJT FLEX LNG Ltd. Ordinary Shares", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Virginia Foxx picks up FLNG ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021630.pdf", "trade_date": "2022-08-04", "timestamp": "2022-08-04", "mins": 2234449}, {"id": "HOUSE-2022-20021630-T7", "src": "CONGRESS", "ticker": "FLNG", "cik": "", "company": "Flex LNG Ltd.", "company_raw": "e\nAmount Cap.\nGains >\n$200?\nF S: New\nJT FLEX LNG Ltd. Ordinary Shares", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Virginia Foxx picks up FLNG ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021630.pdf", "trade_date": "2022-08-01", "timestamp": "2022-08-01", "mins": 2238769}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "FLEX LNG Ltd. Ordinary Shares", "new_value": "Flex LNG Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001772253", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001772253", "applied": 1, "detected_at": "2026-10-24T10:55:21.278010"}]}, "key_people": [{"who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 45017.0, "sold": 30002.0, "net": 15015.0, "trades": 19, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 15001.0, "date": "2025-03-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029061.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2024-12-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026516.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-02-26", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024596.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-02-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024596.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-02-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024596.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-02-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024596.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-02-02", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024596.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-12-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024230.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-11-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20024072.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-10-02", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023946.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-05-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023059.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-02-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022504.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-01-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022352.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-11-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022068.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-10-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021919.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-08-26", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021630.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-08-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021630.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2022-08-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021630.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2022-08-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021630.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2025-03-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029061.pdf"}}, {"who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 0, "net": 2002.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2023-12-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/da48ee62-8b92-4e12-86d5-1fcf549e700e/"}, {"action": "BUY", "amount": 1001.0, "date": "2023-01-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d8492435-8553-415f-b62f-05a5265f41ef/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2023-12-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/da48ee62-8b92-4e12-86d5-1fcf549e700e/"}}, {"who": "Hon. Christopher L. Jacobs", "who_key": "Hon. Christopher L. Jacobs", "role": "House \u00b7 NY27", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2022-11-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022108.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2022-11-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022108.pdf"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0000919574-26-005665", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-19", "title": "Foreign material event", "accession": "0001628280-26-057822", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-19", "title": "Foreign material event", "accession": "0001628280-26-057820", "price_sensitive": true}, {"form": "4", "date": "2026-06-26", "title": "Insider transaction", "accession": "0000919574-26-004137", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "Insider transaction", "accession": "0000919574-26-004134", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-13", "title": "Foreign material event", "accession": "0001628280-26-034365", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-25", "title": "Foreign material event", "accession": "0001628280-26-020904", "price_sensitive": true}, {"form": "3", "date": "2026-03-24", "title": "Initial insider holdings", "accession": "0000919574-26-001871", "price_sensitive": false}, {"form": "3", "date": "2026-03-24", "title": "Initial insider holdings", "accession": "0000919574-26-001870", "price_sensitive": false}, {"form": "3", "date": "2026-03-19", "title": "Initial insider holdings", "accession": "0000919574-26-001808", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0000919574-26-001743", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0000919574-26-001741", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0000919574-26-001740", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0000919574-26-001739", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-18", "title": "Foreign material event", "accession": "0001628280-26-019050", "price_sensitive": true}, {"form": "20-F", "date": "2026-02-27", "title": "Annual report (foreign)", "accession": "0001628280-26-012574", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-11", "title": "Foreign material event", "accession": "0001628280-26-007130", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-02-05", "title": "Form SCHEDULE 13D", "accession": "0000919574-26-000622", "price_sensitive": false}, {"form": "6-K", "date": "2025-12-05", "title": "Foreign material event", "accession": "0001628280-25-055489", "price_sensitive": true}, {"form": "424B5", "date": "2025-11-12", "title": "Prospectus", "accession": "0000919574-25-006563", "price_sensitive": false}, {"form": "6-K", "date": "2025-11-12", "title": "Foreign material event", "accession": "0001628280-25-051318", "price_sensitive": true}, {"form": "6-K", "date": "2025-08-20", "title": "Foreign material event", "accession": "0001772253-25-000032", "price_sensitive": true}, {"form": "6-K", "date": "2025-08-20", "title": "Foreign material event", "accession": "0001772253-25-000029", "price_sensitive": true}, {"form": "6-K", "date": "2025-08-20", "title": "Foreign material event", "accession": "0001772253-25-000028", "price_sensitive": true}, {"form": "6-K", "date": "2025-06-24", "title": "Foreign material event", "accession": "0000919574-25-003758", "price_sensitive": true}], "performance": {"ticker": "FLNG", "has_prices": true, "summary": {"n": 20, "avg": 0.03795487511990112, "win_rate": 0.65, "best": 0.24487334137515077, "worst": -0.10778097982708938, "as_of": "2026-09-23"}, "buys": [{"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2024-02-26", "score": 0.0, "ref_price": 24.87, "return": 0.24487334137515077}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2024-02-23", "score": 0.0, "ref_price": 25.31, "return": 0.22323192414065596}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2024-02-09", "score": 0.0, "ref_price": 25.9, "return": 0.19536679536679546}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2024-02-07", "score": 0.0, "ref_price": 26.83, "return": 0.15393216548639593}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2024-02-02", "score": 0.0, "ref_price": 28.81, "return": 0.07462686567164187}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2023-12-11", "score": 0.0, "ref_price": 28.29, "return": 0.09437963944856846}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2023-12-04", "score": 0.0, "ref_price": 28.98, "return": 0.06832298136645965}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2023-11-28", "score": 0.0, "ref_price": 29.23, "return": 0.05918576804652755}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2023-10-02", "score": 0.0, "ref_price": 29.19, "return": 0.06063720452209659}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2023-05-16", "score": 0.0, "ref_price": 30.49, "return": 0.01541489012791087}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2023-02-15", "score": 0.0, "ref_price": 34.6, "return": -0.10520231213872834}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2023-01-11", "score": 0.0, "ref_price": 30.99, "return": -0.0009680542110357401}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2023-01-04", "score": 0.0, "ref_price": 30.15, "return": 0.02686567164179112}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2022-11-15", "score": 0.0, "ref_price": 33.26, "return": -0.06915213469633184}, {"who": "Hon. Christopher L. Jacobs", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY27", "amount": 1001.0, "date": "2022-11-08", "score": 0.0, "ref_price": 34.66, "return": -0.10675129832660116}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2022-10-05", "score": 0.0, "ref_price": 30.44, "return": 0.01708278580814716}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2022-08-26", "score": 0.0, "ref_price": 34.7, "return": -0.10778097982708938}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2022-08-23", "score": 0.0, "ref_price": 33.66, "return": -0.08021390374331538}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 15001.0, "date": "2022-08-04", "score": 0.0, "ref_price": 30.34, "return": 0.020435069215557055}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 15001.0, "date": "2022-08-01", "score": 0.0, "ref_price": 31.76, "return": -0.02518891687657433}]}, "price_series": [{"date": "2019-03-07", "close": 1.18, "volume": null}, {"date": "2019-03-08", "close": 1.18, "volume": null}, {"date": "2019-03-11", "close": 1.18, "volume": null}, {"date": "2019-03-12", "close": 1.18, "volume": null}, {"date": "2019-03-13", "close": 1.18, "volume": null}, {"date": "2019-03-14", "close": 1.18, "volume": null}, {"date": "2019-03-15", "close": 12.8, "volume": 507.0}, {"date": "2019-03-18", "close": 12.8, "volume": null}, {"date": "2019-03-19", "close": 12.97, "volume": 521.0}, {"date": "2019-03-20", "close": 12.97, "volume": null}, {"date": "2019-03-21", "close": 13.21, "volume": 200.0}, {"date": "2019-03-22", "close": 13.21, "volume": null}, {"date": "2019-03-25", "close": 13.21, "volume": null}, {"date": "2019-03-26", "close": 13.21, "volume": null}, {"date": "2019-03-27", "close": 13.21, "volume": null}, {"date": "2019-03-28", "close": 13.21, "volume": null}, {"date": "2019-03-29", "close": 13.21, "volume": null}, {"date": "2019-04-01", "close": 13.21, "volume": null}, {"date": "2019-04-02", "close": 13.21, "volume": null}, {"date": "2019-04-03", "close": 13.21, "volume": null}, {"date": "2019-04-04", "close": 13.21, "volume": null}, {"date": "2019-04-05", "close": 13.75, "volume": 100.0}, {"date": "2019-04-08", "close": 13.75, "volume": null}, {"date": "2019-04-09", "close": 13.75, "volume": null}, {"date": "2019-04-10", "close": 13.75, "volume": null}, {"date": "2019-04-11", "close": 13.75, "volume": null}, {"date": "2019-04-12", "close": 14.6, "volume": 576.0}, {"date": "2019-04-15", "close": 14.6, "volume": null}, {"date": "2019-04-16", "close": 14.6, "volume": null}, {"date": "2019-04-17", "close": 14.6, "volume": null}, {"date": "2019-04-18", "close": 14.6, "volume": null}, {"date": "2019-04-22", "close": 14.6, "volume": null}, {"date": "2019-04-23", "close": 14.6, "volume": null}, {"date": "2019-04-24", "close": 14.6, "volume": null}, {"date": "2019-04-25", "close": 14.6, "volume": null}, {"date": "2019-04-26", "close": 13.63, "volume": 700.0}, {"date": "2019-04-29", "close": 13.65, "volume": 1000.0}, {"date": "2019-04-30", "close": 13.65, "volume": null}, {"date": "2019-05-01", "close": 13.65, "volume": null}, {"date": "2019-05-02", "close": 13.65, "volume": null}, {"date": "2019-05-03", "close": 13.75, "volume": 100.0}, {"date": "2019-05-06", "close": 13.75, "volume": null}, {"date": "2019-05-07", "close": 13.75, "volume": null}, {"date": "2019-05-08", "close": 13.75, "volume": null}, {"date": "2019-05-09", "close": 13.75, "volume": null}, {"date": "2019-05-10", "close": 13.75, "volume": null}, {"date": "2019-05-13", "close": 13.75, "volume": null}, {"date": "2019-05-14", "close": 13.75, "volume": null}, {"date": "2019-05-15", "close": 13.75, "volume": null}, {"date": "2019-05-16", "close": 13.75, "volume": null}, {"date": "2019-05-17", "close": 13.75, "volume": null}, {"date": "2019-05-20", "close": 13.75, "volume": null}, {"date": "2019-05-21", "close": 13.75, "volume": null}, {"date": "2019-05-22", "close": 13.75, "volume": null}, {"date": "2019-05-23", "close": 13.75, "volume": null}, {"date": "2019-05-24", "close": 13.75, "volume": null}, {"date": "2019-05-28", "close": 13.75, "volume": null}, {"date": "2019-05-29", "close": 13.75, "volume": null}, {"date": "2019-05-30", "close": 13.75, "volume": null}, {"date": "2019-05-31", "close": 13.75, "volume": null}, {"date": "2019-06-03", "close": 11.705, "volume": 500.0}, {"date": "2019-06-04", "close": 11.705, "volume": null}, {"date": "2019-06-05", "close": 11.705, "volume": null}, {"date": "2019-06-06", "close": 11.705, "volume": null}, {"date": "2019-06-07", "close": 11.705, "volume": null}, {"date": "2019-06-10", "close": 11.6, "volume": 200.0}, {"date": "2019-06-11", "close": 11.6, "volume": null}, {"date": "2019-06-12", "close": 11.6, "volume": null}, {"date": "2019-06-13", "close": 10.98, "volume": 260.0}, {"date": "2019-06-14", "close": 10.97, "volume": 350.0}, {"date": "2019-06-17", "close": 11.21, "volume": 3214.0}, {"date": "2019-06-18", "close": 11.45, "volume": 1790.0}, {"date": "2019-06-19", "close": 12.0, "volume": 4874.0}, {"date": "2019-06-20", "close": 11.913, "volume": 3823.0}, {"date": "2019-06-21", "close": 12.0, "volume": 659.0}, {"date": "2019-06-24", "close": 12.0, "volume": 3109.0}, {"date": "2019-06-25", "close": 12.0, "volume": 3195.0}, {"date": "2019-06-26", "close": 11.75, "volume": 1486.0}, {"date": "2019-06-27", "close": 11.7, "volume": 155.0}, {"date": "2019-06-28", "close": 11.8, "volume": 460.0}, {"date": "2019-07-01", "close": 11.9, "volume": 645.0}, {"date": "2019-07-02", "close": 11.8007, "volume": 801.0}, {"date": "2019-07-03", "close": 11.66, "volume": 693.0}, {"date": "2019-07-05", "close": 11.66, "volume": null}, {"date": "2019-07-08", "close": 12.0, "volume": 1650.0}, {"date": "2019-07-09", "close": 11.9, "volume": 57142.0}, {"date": "2019-07-10", "close": 12.4, "volume": 3548.0}, {"date": "2019-07-11", "close": 12.5, "volume": 1413.0}, {"date": "2019-07-12", "close": 12.79, "volume": 767.0}, {"date": "2019-07-15", "close": 13.53, "volume": 12731.0}, {"date": "2019-07-16", "close": 13.35, "volume": 20450.0}, {"date": "2019-07-17", "close": 12.27, "volume": 10781.0}, {"date": "2019-07-18", "close": 12.3, "volume": 2790.0}, {"date": "2019-07-19", "close": 12.35, "volume": 307.0}, {"date": "2019-07-22", "close": 12.85, "volume": 2476.0}, {"date": "2019-07-23", "close": 12.89, "volume": 1223.0}, {"date": "2019-07-24", "close": 12.9, "volume": 2820.0}, {"date": "2019-07-25", "close": 13.25, "volume": 2583.0}, {"date": "2019-07-26", "close": 12.69, "volume": 5552.0}, {"date": "2019-07-29", "close": 12.4705, "volume": 4388.0}, {"date": "2019-07-30", "close": 12.45, "volume": 1722.0}, {"date": "2019-07-31", "close": 12.6154, "volume": 458.0}, {"date": "2019-08-01", "close": 12.25, "volume": 2348.0}, {"date": "2019-08-02", "close": 12.27, "volume": 2984.0}, {"date": "2019-08-05", "close": 11.6, "volume": 3130.0}, {"date": "2019-08-06", "close": 11.69, "volume": 1093.0}, {"date": "2019-08-07", "close": 11.0, "volume": 6311.0}, {"date": "2019-08-08", "close": 10.9, "volume": 2070.0}, {"date": "2019-08-09", "close": 10.937, "volume": 794.0}, {"date": "2019-08-12", "close": 10.7027, "volume": 3458.0}, {"date": "2019-08-13", "close": 10.505, "volume": 4950.0}, {"date": "2019-08-14", "close": 9.9664, "volume": 13343.0}, {"date": "2019-08-15", "close": 9.3, "volume": 7332.0}, {"date": "2019-08-16", "close": 9.45, "volume": 10163.0}, {"date": "2019-08-19", "close": 10.05, "volume": 8565.0}, {"date": "2019-08-20", "close": 10.015, "volume": 4715.0}, {"date": "2019-08-21", "close": 10.475, "volume": 1848.0}, {"date": "2019-08-22", "close": 10.1, "volume": 4739.0}, {"date": "2019-08-23", "close": 9.84, "volume": 6245.0}, {"date": "2019-08-26", "close": 10.185, "volume": 4146.0}, {"date": "2019-08-27", "close": 9.96, "volume": 871.0}, {"date": "2019-08-28", "close": 9.95, "volume": 3969.0}, {"date": "2019-08-29", "close": 9.83, "volume": 1746.0}, {"date": "2019-08-30", "close": 9.85, "volume": 1197.0}, {"date": "2019-09-03", "close": 9.7, "volume": 1768.0}, {"date": "2019-09-04", "close": 9.8, "volume": 549.0}, {"date": "2019-09-05", "close": 10.006, "volume": 917.0}, {"date": "2019-09-06", "close": 9.85, "volume": 735.0}, {"date": "2019-09-09", "close": 10.2234, "volume": 2281.0}, {"date": "2019-09-10", "close": 10.075, "volume": 473.0}, {"date": "2019-09-11", "close": 10.25, "volume": 713.0}, {"date": "2019-09-12", "close": 9.99, "volume": 1422.0}, {"date": "2019-09-13", "close": 10.0, "volume": 433.0}, {"date": "2019-09-16", "close": 10.04, "volume": 940.0}, {"date": "2019-09-17", "close": 9.9927, "volume": 1307.0}, {"date": "2019-09-18", "close": 9.9277, "volume": 3445.0}, {"date": "2019-09-19", "close": 9.995, "volume": 847.0}, {"date": "2019-09-20", "close": 9.7, "volume": 2866.0}, {"date": "2019-09-23", "close": 9.71, "volume": 523.0}, {"date": "2019-09-24", "close": 9.62, "volume": 349.0}, {"date": "2019-09-25", "close": 9.66, "volume": 282.0}, {"date": "2019-09-26", "close": 9.75, "volume": 388.0}, {"date": "2019-09-27", "close": 9.65, "volume": 383.0}, {"date": "2019-09-30", "close": 9.65, "volume": 3195.0}, {"date": "2019-10-01", "close": 9.65, "volume": null}, {"date": "2019-10-02", "close": 9.5326, "volume": 5547.0}, {"date": "2019-10-03", "close": 9.24, "volume": 4593.0}, {"date": "2019-10-04", "close": 9.37, "volume": 1772.0}, {"date": "2019-10-07", "close": 10.2997, "volume": 5544.0}, {"date": "2019-10-08", "close": 9.9873, "volume": 3850.0}, {"date": "2019-10-09", "close": 10.6899, "volume": 2883.0}, {"date": "2019-10-10", "close": 11.1642, "volume": 6318.0}, {"date": "2019-10-11", "close": 11.67, "volume": 5573.0}, {"date": "2019-10-14", "close": 11.37, "volume": 5534.0}, {"date": "2019-10-15", "close": 10.98, "volume": 2784.0}, {"date": "2019-10-16", "close": 10.7001, "volume": 2459.0}, {"date": "2019-10-17", "close": 10.9, "volume": 736.0}, {"date": "2019-10-18", "close": 11.0, "volume": 2926.0}, {"date": "2019-10-21", "close": 11.18, "volume": 2509.0}, {"date": "2019-10-22", "close": 10.51, "volume": 4122.0}, {"date": "2019-10-23", "close": 10.8, "volume": 5965.0}, {"date": "2019-10-24", "close": 10.9, "volume": 640.0}, {"date": "2019-10-25", "close": 11.35, "volume": 4117.0}, {"date": "2019-10-28", "close": 10.504, "volume": 18805.0}, {"date": "2019-10-29", "close": 10.2, "volume": 5042.0}, {"date": "2019-10-30", "close": 10.01, "volume": 16691.0}, {"date": "2019-10-31", "close": 9.6, "volume": 6778.0}, {"date": "2019-11-01", "close": 10.05, "volume": 13907.0}, {"date": "2019-11-04", "close": 9.38, "volume": 10082.0}, {"date": "2019-11-05", "close": 9.2, "volume": 10128.0}, {"date": "2019-11-06", "close": 8.812, "volume": 15852.0}, {"date": "2019-11-07", "close": 8.8, "volume": 5958.0}, {"date": "2019-11-08", "close": 8.66, "volume": 2809.0}, {"date": "2019-11-11", "close": 8.695, "volume": 1099.0}, {"date": "2019-11-12", "close": 8.7, "volume": 3906.0}, {"date": "2019-11-13", "close": 8.857, "volume": 2719.0}, {"date": "2019-11-14", "close": 9.18, "volume": 2782.0}, {"date": "2019-11-15", "close": 9.33, "volume": 1984.0}, {"date": "2019-11-18", "close": 8.9811, "volume": 3226.0}, {"date": "2019-11-19", "close": 9.15, "volume": 11815.0}, {"date": "2019-11-20", "close": 9.334, "volume": 13630.0}, {"date": "2019-11-21", "close": 10.1, "volume": 10751.0}, {"date": "2019-11-22", "close": 9.7, "volume": 25174.0}, {"date": "2019-11-25", "close": 9.76, "volume": 3266.0}, {"date": "2019-11-26", "close": 9.4095, "volume": 2662.0}, {"date": "2019-11-27", "close": 9.47, "volume": 1338.0}, {"date": "2019-11-29", "close": 9.662, "volume": 644.0}, {"date": "2019-12-02", "close": 10.07, "volume": 4775.0}, {"date": "2019-12-03", "close": 9.2973, "volume": 7213.0}, {"date": "2019-12-04", "close": 9.1019, "volume": 9960.0}, {"date": "2019-12-05", "close": 9.1026, "volume": 1636.0}, {"date": "2019-12-06", "close": 9.45, "volume": 4015.0}, {"date": "2019-12-09", "close": 9.45, "volume": 1662.0}, {"date": "2019-12-10", "close": 9.4019, "volume": 2352.0}, {"date": "2019-12-11", "close": 9.6, "volume": 928.0}, {"date": "2019-12-12", "close": 9.41, "volume": 1667.0}, {"date": "2019-12-13", "close": 9.2498, "volume": 4068.0}, {"date": "2019-12-16", "close": 9.3781, "volume": 4592.0}, {"date": "2019-12-17", "close": 10.0696, "volume": 9847.0}, {"date": "2019-12-18", "close": 9.8108, "volume": 20759.0}, {"date": "2019-12-19", "close": 10.99, "volume": 27926.0}, {"date": "2019-12-20", "close": 10.69, "volume": 20768.0}, {"date": "2019-12-23", "close": 11.46, "volume": 9237.0}, {"date": "2019-12-24", "close": 11.54, "volume": 3680.0}, {"date": "2019-12-26", "close": 11.39, "volume": 2285.0}, {"date": "2019-12-27", "close": 10.91, "volume": 9201.0}, {"date": "2019-12-30", "close": 10.7485, "volume": 8773.0}, {"date": "2019-12-31", "close": 10.8977, "volume": 6065.0}, {"date": "2020-01-02", "close": 10.81, "volume": 10170.0}, {"date": "2020-01-03", "close": 10.7391, "volume": 2819.0}, {"date": "2020-01-06", "close": 10.391, "volume": 9976.0}, {"date": "2020-01-07", "close": 10.4, "volume": 32049.0}, {"date": "2020-01-08", "close": 10.24, "volume": 29731.0}, {"date": "2020-01-09", "close": 10.33, "volume": 7782.0}, {"date": "2020-01-10", "close": 10.23, "volume": 6240.0}, {"date": "2020-01-13", "close": 9.9, "volume": 14969.0}, {"date": "2020-01-14", "close": 9.89, "volume": 14021.0}, {"date": "2020-01-15", "close": 9.8491, "volume": 38384.0}, {"date": "2020-01-16", "close": 10.01, "volume": 26317.0}, {"date": "2020-01-17", "close": 10.0, "volume": 71938.0}, {"date": "2020-01-21", "close": 10.4, "volume": 152954.0}, {"date": "2020-01-22", "close": 9.81, "volume": 75732.0}, {"date": "2020-01-23", "close": 9.06, "volume": 76541.0}, {"date": "2020-01-24", "close": 8.66, "volume": 24298.0}, {"date": "2020-01-27", "close": 8.5167, "volume": 8116.0}, {"date": "2020-01-28", "close": 8.65, "volume": 52027.0}, {"date": "2020-01-29", "close": 8.45, "volume": 28817.0}, {"date": "2020-01-30", "close": 8.315, "volume": 58725.0}, {"date": "2020-01-31", "close": 8.3624, "volume": 7248.0}, {"date": "2020-02-03", "close": 8.39, "volume": 18930.0}, {"date": "2020-02-04", "close": 8.31, "volume": 13880.0}, {"date": "2020-02-05", "close": 8.4, "volume": 9495.0}, {"date": "2020-02-06", "close": 7.92, "volume": 42831.0}, {"date": "2020-02-07", "close": 7.42, "volume": 57703.0}, {"date": "2020-02-10", "close": 7.66, "volume": 25001.0}, {"date": "2020-02-11", "close": 7.84, "volume": 66868.0}, {"date": "2020-02-12", "close": 7.54, "volume": 53480.0}, {"date": "2020-02-13", "close": 7.5, "volume": 12897.0}, {"date": "2020-02-14", "close": 7.37, "volume": 7936.0}, {"date": "2020-02-18", "close": 7.44, "volume": 6169.0}, {"date": "2020-02-19", "close": 7.63, "volume": 8841.0}, {"date": "2020-02-20", "close": 7.8561, "volume": 6940.0}, {"date": "2020-02-21", "close": 7.7, "volume": 27406.0}, {"date": "2020-02-24", "close": 7.13, "volume": 42629.0}, {"date": "2020-02-25", "close": 6.8001, "volume": 54176.0}, {"date": "2020-02-26", "close": 6.8, "volume": 52375.0}, {"date": "2020-02-27", "close": 6.85, "volume": 78006.0}, {"date": "2020-02-28", "close": 6.63, "volume": 51846.0}, {"date": "2020-03-02", "close": 6.65, "volume": 26357.0}, {"date": "2020-03-03", "close": 6.5, "volume": 42069.0}, {"date": "2020-03-04", "close": 6.475, "volume": 32044.0}, {"date": "2020-03-05", "close": 6.1, "volume": 80968.0}, {"date": "2020-03-06", "close": 6.06, "volume": 66348.0}, {"date": "2020-03-09", "close": 5.45, "volume": 48097.0}, {"date": "2020-03-10", "close": 5.25, "volume": 19348.0}, {"date": "2020-03-11", "close": 5.03, "volume": 32274.0}, {"date": "2020-03-12", "close": 4.64, "volume": 14123.0}, {"date": "2020-03-13", "close": 5.0, "volume": 18592.0}, {"date": "2020-03-16", "close": 4.6, "volume": 46792.0}, {"date": "2020-03-17", "close": 4.36, "volume": 39316.0}, {"date": "2020-03-18", "close": 3.9, "volume": 59364.0}, {"date": "2020-03-19", "close": 3.72, "volume": 87660.0}, {"date": "2020-03-20", "close": 4.07, "volume": 104301.0}, {"date": "2020-03-23", "close": 3.6899, "volume": 101725.0}, {"date": "2020-03-24", "close": 4.37, "volume": 8090.0}, {"date": "2020-03-25", "close": 4.04, "volume": 47226.0}, {"date": "2020-03-26", "close": 5.12, "volume": 99952.0}, {"date": "2020-03-27", "close": 4.45, "volume": 106655.0}, {"date": "2020-03-30", "close": 4.68, "volume": 39515.0}, {"date": "2020-03-31", "close": 5.07, "volume": 43204.0}, {"date": "2020-04-01", "close": 5.14, "volume": 15679.0}, {"date": "2020-04-02", "close": 5.125, "volume": 13333.0}, {"date": "2020-04-03", "close": 4.95, "volume": 5239.0}, {"date": "2020-04-06", "close": 5.58, "volume": 18460.0}, {"date": "2020-04-07", "close": 5.6, "volume": 36271.0}, {"date": "2020-04-08", "close": 5.6, "volume": 15750.0}, {"date": "2020-04-09", "close": 5.9431, "volume": 44869.0}, {"date": "2020-04-13", "close": 5.51, "volume": 14419.0}, {"date": "2020-04-14", "close": 5.03, "volume": 51998.0}, {"date": "2020-04-15", "close": 4.86, "volume": 16324.0}, {"date": "2020-04-16", "close": 4.9415, "volume": 8802.0}, {"date": "2020-04-17", "close": 5.0, "volume": 60297.0}, {"date": "2020-04-20", "close": 5.29, "volume": 59540.0}, {"date": "2020-04-21", "close": 5.2, "volume": 22056.0}, {"date": "2020-04-22", "close": 5.13, "volume": 14355.0}, {"date": "2020-04-23", "close": 5.12, "volume": 66574.0}, {"date": "2020-04-24", "close": 4.94, "volume": 28236.0}, {"date": "2020-04-27", "close": 5.07, "volume": 35109.0}, {"date": "2020-04-28", "close": 5.02, "volume": 33290.0}, {"date": "2020-04-29", "close": 5.51, "volume": 161682.0}, {"date": "2020-04-30", "close": 5.3, "volume": 157268.0}, {"date": "2020-05-01", "close": 4.94, "volume": 86181.0}, {"date": "2020-05-04", "close": 5.0859, "volume": 29314.0}, {"date": "2020-05-05", "close": 5.085, "volume": 19074.0}, {"date": "2020-05-06", "close": 5.08, "volume": 4897.0}, {"date": "2020-05-07", "close": 4.92, "volume": 30254.0}, {"date": "2020-05-08", "close": 4.81, "volume": 42323.0}, {"date": "2020-05-11", "close": 4.66, "volume": 37542.0}, {"date": "2020-05-12", "close": 4.551, "volume": 27277.0}, {"date": "2020-05-13", "close": 4.421, "volume": 13150.0}, {"date": "2020-05-14", "close": 4.45, "volume": 32825.0}, {"date": "2020-05-15", "close": 4.6, "volume": 25714.0}, {"date": "2020-05-18", "close": 4.54, "volume": 23841.0}, {"date": "2020-05-19", "close": 4.39, "volume": 33788.0}, {"date": "2020-05-20", "close": 4.7646, "volume": 47468.0}, {"date": "2020-05-21", "close": 4.99, "volume": 15648.0}, {"date": "2020-05-22", "close": 4.85, "volume": 45370.0}, {"date": "2020-05-26", "close": 4.75, "volume": 28266.0}, {"date": "2020-05-27", "close": 4.8001, "volume": 45279.0}, {"date": "2020-05-28", "close": 4.64, "volume": 75598.0}, {"date": "2020-05-29", "close": 4.6, "volume": 54037.0}, {"date": "2020-06-01", "close": 4.65, "volume": 14717.0}, {"date": "2020-06-02", "close": 4.66, "volume": 36808.0}, {"date": "2020-06-03", "close": 4.68, "volume": 26824.0}, {"date": "2020-06-04", "close": 4.71, "volume": 17707.0}, {"date": "2020-06-05", "close": 4.86, "volume": 42749.0}, {"date": "2020-06-08", "close": 5.02, "volume": 82375.0}, {"date": "2020-06-09", "close": 5.05, "volume": 67599.0}, {"date": "2020-06-10", "close": 5.0873, "volume": 20981.0}, {"date": "2020-06-11", "close": 4.5601, "volume": 12477.0}, {"date": "2020-06-12", "close": 4.8599, "volume": 17952.0}, {"date": "2020-06-15", "close": 4.72, "volume": 10176.0}, {"date": "2020-06-16", "close": 4.73, "volume": 28294.0}, {"date": "2020-06-17", "close": 4.72, "volume": 24508.0}, {"date": "2020-06-18", "close": 4.8167, "volume": 25412.0}, {"date": "2020-06-19", "close": 4.76, "volume": 24581.0}, {"date": "2020-06-22", "close": 4.67, "volume": 22246.0}, {"date": "2020-06-23", "close": 4.69, "volume": 68787.0}, {"date": "2020-06-24", "close": 4.66, "volume": 38638.0}, {"date": "2020-06-25", "close": 4.65, "volume": 41041.0}, {"date": "2020-06-26", "close": 4.56, "volume": 24388.0}, {"date": "2020-06-29", "close": 4.72, "volume": 10604.0}, {"date": "2020-06-30", "close": 4.62, "volume": 46544.0}, {"date": "2020-07-01", "close": 5.0, "volume": 33980.0}, {"date": "2020-07-02", "close": 4.7, "volume": 31815.0}, {"date": "2020-07-06", "close": 4.91, "volume": 29157.0}, {"date": "2020-07-07", "close": 5.03, "volume": 21154.0}, {"date": "2020-07-08", "close": 4.96, "volume": 25492.0}, {"date": "2020-07-09", "close": 5.07, "volume": 41113.0}, {"date": "2020-07-10", "close": 4.93, "volume": 22467.0}, {"date": "2020-07-13", "close": 4.75, "volume": 14173.0}, {"date": "2020-07-14", "close": 5.05, "volume": 37849.0}, {"date": "2020-07-15", "close": 5.24, "volume": 48082.0}, {"date": "2020-07-16", "close": 5.3, "volume": 15556.0}, {"date": "2020-07-17", "close": 5.26, "volume": 17742.0}, {"date": "2020-07-20", "close": 5.5, "volume": 9575.0}, {"date": "2020-07-21", "close": 5.5, "volume": 21476.0}, {"date": "2020-07-22", "close": 5.47, "volume": 26833.0}, {"date": "2020-07-23", "close": 5.36, "volume": 7867.0}, {"date": "2020-07-24", "close": 5.75, "volume": 27229.0}, {"date": "2020-07-27", "close": 5.76, "volume": 20480.0}, {"date": "2020-07-28", "close": 5.49, "volume": 14624.0}, {"date": "2020-07-29", "close": 5.46, "volume": 4541.0}, {"date": "2020-07-30", "close": 5.46, "volume": 2838.0}, {"date": "2020-07-31", "close": 5.58, "volume": 4320.0}, {"date": "2020-08-03", "close": 5.98, "volume": 13628.0}, {"date": "2020-08-04", "close": 5.75, "volume": 33285.0}, {"date": "2020-08-05", "close": 5.8, "volume": 9400.0}, {"date": "2020-08-06", "close": 5.76, "volume": 10640.0}, {"date": "2020-08-07", "close": 5.68, "volume": 11867.0}, {"date": "2020-08-10", "close": 5.82, "volume": 16114.0}, {"date": "2020-08-11", "close": 5.925, "volume": 28366.0}, {"date": "2020-08-12", "close": 5.88, "volume": 13010.0}, {"date": "2020-08-13", "close": 6.14, "volume": 38771.0}, {"date": "2020-08-14", "close": 5.86, "volume": 54815.0}, {"date": "2020-08-17", "close": 5.84, "volume": 24874.0}, {"date": "2020-08-18", "close": 5.98, "volume": 14824.0}, {"date": "2020-08-19", "close": 5.5966, "volume": 42734.0}, {"date": "2020-08-20", "close": 5.43, "volume": 26506.0}, {"date": "2020-08-21", "close": 5.45, "volume": 21509.0}, {"date": "2020-08-24", "close": 5.61, "volume": 28992.0}, {"date": "2020-08-25", "close": 5.6498, "volume": 12757.0}, {"date": "2020-08-26", "close": 5.54, "volume": 18831.0}, {"date": "2020-08-27", "close": 5.34, "volume": 37919.0}, {"date": "2020-08-28", "close": 5.5, "volume": 9539.0}, {"date": "2020-08-31", "close": 5.42, "volume": 15026.0}, {"date": "2020-09-01", "close": 5.98, "volume": 58579.0}, {"date": "2020-09-02", "close": 6.39, "volume": 55682.0}, {"date": "2020-09-03", "close": 5.91, "volume": 33579.0}, {"date": "2020-09-04", "close": 5.88, "volume": 47033.0}, {"date": "2020-09-08", "close": 5.66, "volume": 58285.0}, {"date": "2020-09-09", "close": 5.77, "volume": 28969.0}, {"date": "2020-09-10", "close": 5.5704, "volume": 22840.0}, {"date": "2020-09-11", "close": 5.69, "volume": 21283.0}, {"date": "2020-09-14", "close": 5.86, "volume": 14769.0}, {"date": "2020-09-15", "close": 5.88, "volume": 4331.0}, {"date": "2020-09-16", "close": 5.8723, "volume": 6037.0}, {"date": "2020-09-17", "close": 5.8491, "volume": 14432.0}, {"date": "2020-09-18", "close": 5.7101, "volume": 16773.0}, {"date": "2020-09-21", "close": 5.5, "volume": 7409.0}, {"date": "2020-09-22", "close": 5.46, "volume": 19353.0}, {"date": "2020-09-23", "close": 5.3, "volume": 24034.0}, {"date": "2020-09-24", "close": 5.15, "volume": 30239.0}, {"date": "2020-09-25", "close": 5.41, "volume": 13677.0}, {"date": "2020-09-28", "close": 5.54, "volume": 15176.0}, {"date": "2020-09-29", "close": 5.56, "volume": 34058.0}, {"date": "2020-09-30", "close": 5.7389, "volume": 7170.0}, {"date": "2020-10-01", "close": 5.7, "volume": 14942.0}, {"date": "2020-10-02", "close": 5.69, "volume": 37192.0}, {"date": "2020-10-05", "close": 5.91, "volume": 19021.0}, {"date": "2020-10-06", "close": 5.96, "volume": 6890.0}, {"date": "2020-10-07", "close": 6.32, "volume": 37233.0}, {"date": "2020-10-08", "close": 6.71, "volume": 47534.0}, {"date": "2020-10-09", "close": 6.55, "volume": 18474.0}, {"date": "2020-10-12", "close": 6.89, "volume": 22198.0}, {"date": "2020-10-13", "close": 6.625, "volume": 8681.0}, {"date": "2020-10-14", "close": 6.69, "volume": 18368.0}, {"date": "2020-10-15", "close": 6.85, "volume": 10647.0}, {"date": "2020-10-16", "close": 6.94, "volume": 14890.0}, {"date": "2020-10-19", "close": 6.92, "volume": 35786.0}, {"date": "2020-10-20", "close": 6.8237, "volume": 8202.0}, {"date": "2020-10-21", "close": 7.0, "volume": 11793.0}, {"date": "2020-10-22", "close": 7.25, "volume": 28329.0}, {"date": "2020-10-23", "close": 7.18, "volume": 12032.0}, {"date": "2020-10-26", "close": 7.0499, "volume": 6386.0}, {"date": "2020-10-27", "close": 6.81, "volume": 3471.0}, {"date": "2020-10-28", "close": 6.25, "volume": 13023.0}, {"date": "2020-10-29", "close": 6.5, "volume": 14696.0}, {"date": "2020-10-30", "close": 6.3619, "volume": 11702.0}, {"date": "2020-11-02", "close": 6.65, "volume": 21997.0}, {"date": "2020-11-03", "close": 6.72, "volume": 15836.0}, {"date": "2020-11-04", "close": 7.07, "volume": 18394.0}, {"date": "2020-11-05", "close": 7.03, "volume": 13065.0}, {"date": "2020-11-06", "close": 6.8, "volume": 1224.0}, {"date": "2020-11-09", "close": 6.88, "volume": 11554.0}, {"date": "2020-11-10", "close": 7.025, "volume": 17319.0}, {"date": "2020-11-11", "close": 7.03, "volume": 21550.0}, {"date": "2020-11-12", "close": 6.51, "volume": 14131.0}, {"date": "2020-11-13", "close": 6.96, "volume": 11142.0}, {"date": "2020-11-16", "close": 6.97, "volume": 22883.0}, {"date": "2020-11-17", "close": 7.01, "volume": 78919.0}, {"date": "2020-11-18", "close": 7.47, "volume": 23975.0}, {"date": "2020-11-19", "close": 7.45, "volume": 23827.0}, {"date": "2020-11-20", "close": 7.65, "volume": 26707.0}, {"date": "2020-11-23", "close": 8.05, "volume": 35680.0}, {"date": "2020-11-24", "close": 7.78, "volume": 122527.0}, {"date": "2020-11-25", "close": 8.01, "volume": 37842.0}, {"date": "2020-11-27", "close": 7.98, "volume": 19188.0}, {"date": "2020-11-30", "close": 7.91, "volume": 12596.0}, {"date": "2020-12-01", "close": 7.72, "volume": 8450.0}, {"date": "2020-12-02", "close": 7.875, "volume": 14127.0}, {"date": "2020-12-03", "close": 7.9499, "volume": 46534.0}, {"date": "2020-12-04", "close": 8.05, "volume": 53070.0}, {"date": "2020-12-07", "close": 7.8801, "volume": 28876.0}, {"date": "2020-12-08", "close": 7.97, "volume": 34798.0}, {"date": "2020-12-09", "close": 7.66, "volume": 24886.0}, {"date": "2020-12-10", "close": 7.89, "volume": 99578.0}, {"date": "2020-12-11", "close": 8.29, "volume": 49179.0}, {"date": "2020-12-14", "close": 8.62, "volume": 41646.0}, {"date": "2020-12-15", "close": 8.7, "volume": 23760.0}, {"date": "2020-12-16", "close": 9.3, "volume": 75051.0}, {"date": "2020-12-17", "close": 8.89, "volume": 31277.0}, {"date": "2020-12-18", "close": 8.9, "volume": 24828.0}, {"date": "2020-12-21", "close": 8.55, "volume": 41868.0}, {"date": "2020-12-22", "close": 8.9, "volume": 15560.0}, {"date": "2020-12-23", "close": 8.73, "volume": 13328.0}, {"date": "2020-12-24", "close": 8.67, "volume": 3840.0}, {"date": "2020-12-28", "close": 8.64, "volume": 29787.0}, {"date": "2020-12-29", "close": 8.4, "volume": 16002.0}, {"date": "2020-12-30", "close": 8.78, "volume": 14340.0}, {"date": "2020-12-31", "close": 8.75, "volume": 9336.0}, {"date": "2021-01-04", "close": 8.7, "volume": 29399.0}, {"date": "2021-01-05", "close": 9.37, "volume": 54781.0}, {"date": "2021-01-06", "close": 9.49, "volume": 16537.0}, {"date": "2021-01-07", "close": 9.51, "volume": 28134.0}, {"date": "2021-01-08", "close": 10.21, "volume": 94683.0}, {"date": "2021-01-11", "close": 9.94, "volume": 29079.0}, {"date": "2021-01-12", "close": 10.46, "volume": 117616.0}, {"date": "2021-01-13", "close": 10.12, "volume": 73774.0}, {"date": "2021-01-14", "close": 10.18, "volume": 65794.0}, {"date": "2021-01-15", "close": 10.16, "volume": 38903.0}, {"date": "2021-01-19", "close": 9.62, "volume": 76795.0}, {"date": "2021-01-20", "close": 9.1, "volume": 72809.0}, {"date": "2021-01-21", "close": 9.24, "volume": 38432.0}, {"date": "2021-01-22", "close": 8.98, "volume": 87424.0}, {"date": "2021-01-25", "close": 8.61, "volume": 95528.0}, {"date": "2021-01-26", "close": 8.55, "volume": 75564.0}, {"date": "2021-01-27", "close": 7.85, "volume": 116886.0}, {"date": "2021-01-28", "close": 8.1, "volume": 44231.0}, {"date": "2021-01-29", "close": 8.0728, "volume": 76157.0}, {"date": "2021-02-01", "close": 8.08, "volume": 44160.0}, {"date": "2021-02-02", "close": 8.01, "volume": 20551.0}, {"date": "2021-02-03", "close": 8.43, "volume": 21258.0}, {"date": "2021-02-04", "close": 8.32, "volume": 32690.0}, {"date": "2021-02-05", "close": 8.38, "volume": 22790.0}, {"date": "2021-02-08", "close": 8.54, "volume": 65239.0}, {"date": "2021-02-09", "close": 8.46, "volume": 45482.0}, {"date": "2021-02-10", "close": 8.63, "volume": 20691.0}, {"date": "2021-02-11", "close": 8.51, "volume": 13251.0}, {"date": "2021-02-12", "close": 8.84, "volume": 41434.0}, {"date": "2021-02-16", "close": 9.3, "volume": 105191.0}, {"date": "2021-02-17", "close": 9.45, "volume": 58409.0}, {"date": "2021-02-18", "close": 9.03, "volume": 139640.0}, {"date": "2021-02-19", "close": 8.9693, "volume": 86548.0}, {"date": "2021-02-22", "close": 9.19, "volume": 96804.0}, {"date": "2021-02-23", "close": 8.93, "volume": 102640.0}, {"date": "2021-02-24", "close": 9.35, "volume": 43009.0}, {"date": "2021-02-25", "close": 9.03, "volume": 85624.0}, {"date": "2021-02-26", "close": 8.97, "volume": 122344.0}, {"date": "2021-03-01", "close": 8.94, "volume": 172394.0}, {"date": "2021-03-02", "close": 8.58, "volume": 102284.0}, {"date": "2021-03-03", "close": 8.52, "volume": 73111.0}, {"date": "2021-03-04", "close": 8.15, "volume": 123216.0}, {"date": "2021-03-05", "close": 8.32, "volume": 67415.0}, {"date": "2021-03-08", "close": 8.055, "volume": 76939.0}, {"date": "2021-03-09", "close": 8.35, "volume": 92141.0}, {"date": "2021-03-10", "close": 8.455, "volume": 20711.0}, {"date": "2021-03-11", "close": 8.45, "volume": 61830.0}, {"date": "2021-03-12", "close": 8.83, "volume": 53288.0}, {"date": "2021-03-15", "close": 8.97, "volume": 78486.0}, {"date": "2021-03-16", "close": 8.7, "volume": 57891.0}, {"date": "2021-03-17", "close": 8.72, "volume": 53878.0}, {"date": "2021-03-18", "close": 8.68, "volume": 41705.0}, {"date": "2021-03-19", "close": 8.59, "volume": 27730.0}, {"date": "2021-03-22", "close": 9.02, "volume": 45425.0}, {"date": "2021-03-23", "close": 8.53, "volume": 33999.0}, {"date": "2021-03-24", "close": 8.7, "volume": 39065.0}, {"date": "2021-03-25", "close": 8.94, "volume": 27337.0}, {"date": "2021-03-26", "close": 9.12, "volume": 58668.0}, {"date": "2021-03-29", "close": 8.92, "volume": 32522.0}, {"date": "2021-03-30", "close": 8.87, "volume": 26220.0}, {"date": "2021-03-31", "close": 8.93, "volume": 15189.0}, {"date": "2021-04-01", "close": 9.05, "volume": 24009.0}, {"date": "2021-04-05", "close": 8.88, "volume": 86097.0}, {"date": "2021-04-06", "close": 8.98, "volume": 11890.0}, {"date": "2021-04-07", "close": 9.09, "volume": 20882.0}, {"date": "2021-04-08", "close": 9.12, "volume": 96844.0}, {"date": "2021-04-09", "close": 9.155, "volume": 15686.0}, {"date": "2021-04-12", "close": 8.9, "volume": 41284.0}, {"date": "2021-04-13", "close": 9.05, "volume": 60368.0}, {"date": "2021-04-14", "close": 10.46, "volume": 161754.0}, {"date": "2021-04-15", "close": 11.25, "volume": 151287.0}, {"date": "2021-04-16", "close": 11.7, "volume": 105692.0}, {"date": "2021-04-19", "close": 12.06, "volume": 121598.0}, {"date": "2021-04-20", "close": 10.9, "volume": 141636.0}, {"date": "2021-04-21", "close": 11.42, "volume": 36574.0}, {"date": "2021-04-22", "close": 11.45, "volume": 17805.0}, {"date": "2021-04-23", "close": 11.6, "volume": 48223.0}, {"date": "2021-04-26", "close": 12.0, "volume": 46978.0}, {"date": "2021-04-27", "close": 11.96, "volume": 11319.0}, {"date": "2021-04-28", "close": 11.98, "volume": 27047.0}, {"date": "2021-04-29", "close": 11.99, "volume": 21670.0}, {"date": "2021-04-30", "close": 11.78, "volume": 31412.0}, {"date": "2021-05-03", "close": 12.19, "volume": 26422.0}, {"date": "2021-05-04", "close": 11.98, "volume": 45952.0}, {"date": "2021-05-05", "close": 12.32, "volume": 27621.0}, {"date": "2021-05-06", "close": 12.06, "volume": 32089.0}, {"date": "2021-05-07", "close": 12.05, "volume": 33390.0}, {"date": "2021-05-10", "close": 12.16, "volume": 16468.0}, {"date": "2021-05-11", "close": 12.02, "volume": 18662.0}, {"date": "2021-05-12", "close": 11.89, "volume": 41310.0}, {"date": "2021-05-13", "close": 11.9, "volume": 15173.0}, {"date": "2021-05-14", "close": 12.19, "volume": 18391.0}, {"date": "2021-05-17", "close": 12.84, "volume": 28419.0}, {"date": "2021-05-18", "close": 12.86, "volume": 27345.0}, {"date": "2021-05-19", "close": 13.05, "volume": 29579.0}, {"date": "2021-05-20", "close": 13.4, "volume": 43509.0}, {"date": "2021-05-21", "close": 14.88, "volume": 134745.0}, {"date": "2021-05-24", "close": 14.9, "volume": 124538.0}, {"date": "2021-05-25", "close": 14.65, "volume": 70224.0}, {"date": "2021-05-26", "close": 14.72, "volume": 88014.0}, {"date": "2021-05-27", "close": 14.66, "volume": 54479.0}, {"date": "2021-05-28", "close": 15.4, "volume": 101992.0}, {"date": "2021-06-01", "close": 14.95, "volume": 67308.0}, {"date": "2021-06-02", "close": 15.24, "volume": 40402.0}, {"date": "2021-06-03", "close": 14.53, "volume": 40649.0}, {"date": "2021-06-04", "close": 14.67, "volume": 33970.0}, {"date": "2021-06-07", "close": 14.38, "volume": 58192.0}, {"date": "2021-06-08", "close": 14.27, "volume": 39285.0}, {"date": "2021-06-09", "close": 14.42, "volume": 45987.0}, {"date": "2021-06-10", "close": 14.7, "volume": 34949.0}, {"date": "2021-06-11", "close": 14.57, "volume": 33619.0}, {"date": "2021-06-14", "close": 15.03, "volume": 75020.0}, {"date": "2021-06-15", "close": 15.0, "volume": 23991.0}, {"date": "2021-06-16", "close": 14.67, "volume": 42395.0}, {"date": "2021-06-17", "close": 14.49, "volume": 53893.0}, {"date": "2021-06-18", "close": 14.26, "volume": 57533.0}, {"date": "2021-06-21", "close": 14.63, "volume": 37487.0}, {"date": "2021-06-22", "close": 14.22, "volume": 30148.0}, {"date": "2021-06-23", "close": 14.72, "volume": 56937.0}, {"date": "2021-06-24", "close": 15.18, "volume": 37581.0}, {"date": "2021-06-25", "close": 15.01, "volume": 50365.0}, {"date": "2021-06-28", "close": 14.83, "volume": 107585.0}, {"date": "2021-06-29", "close": 14.59, "volume": 37057.0}, {"date": "2021-06-30", "close": 14.75, "volume": 38690.0}, {"date": "2021-07-01", "close": 14.7, "volume": 58635.0}, {"date": "2021-07-02", "close": 14.61, "volume": 31596.0}, {"date": "2021-07-06", "close": 14.22, "volume": 98393.0}, {"date": "2021-07-07", "close": 14.28, "volume": 96134.0}, {"date": "2021-07-08", "close": 13.85, "volume": 126846.0}, {"date": "2021-07-09", "close": 14.12, "volume": 52924.0}, {"date": "2021-07-12", "close": 14.47, "volume": 64038.0}, {"date": "2021-07-13", "close": 14.25, "volume": 55708.0}, {"date": "2021-07-14", "close": 14.24, "volume": 27204.0}, {"date": "2021-07-15", "close": 13.98, "volume": 69226.0}, {"date": "2021-07-16", "close": 13.39, "volume": 178174.0}, {"date": "2021-07-19", "close": 13.1, "volume": 75115.0}, {"date": "2021-07-20", "close": 13.42, "volume": 86185.0}, {"date": "2021-07-21", "close": 13.66, "volume": 77408.0}, {"date": "2021-07-22", "close": 13.66, "volume": 24462.0}, {"date": "2021-07-23", "close": 13.54, "volume": 32158.0}, {"date": "2021-07-26", "close": 13.47, "volume": 26108.0}, {"date": "2021-07-27", "close": 13.07, "volume": 79733.0}, {"date": "2021-07-28", "close": 13.1, "volume": 14071.0}, {"date": "2021-07-29", "close": 13.3, "volume": 16763.0}, {"date": "2021-07-30", "close": 13.45, "volume": 49263.0}, {"date": "2021-08-02", "close": 13.63, "volume": 38148.0}, {"date": "2021-08-03", "close": 13.35, "volume": 35112.0}, {"date": "2021-08-04", "close": 13.23, "volume": 18457.0}, {"date": "2021-08-05", "close": 13.04, "volume": 16526.0}, {"date": "2021-08-06", "close": 13.73, "volume": 33433.0}, {"date": "2021-08-09", "close": 13.89, "volume": 55360.0}, {"date": "2021-08-10", "close": 13.61, "volume": 46407.0}, {"date": "2021-08-11", "close": 14.11, "volume": 37208.0}, {"date": "2021-08-12", "close": 14.31, "volume": 48464.0}, {"date": "2021-08-13", "close": 14.98, "volume": 80964.0}, {"date": "2021-08-16", "close": 15.84, "volume": 125535.0}, {"date": "2021-08-17", "close": 14.664, "volume": 315927.0}, {"date": "2021-08-18", "close": 14.95, "volume": 98517.0}, {"date": "2021-08-19", "close": 14.59, "volume": 67731.0}, {"date": "2021-08-20", "close": 14.53, "volume": 61778.0}, {"date": "2021-08-23", "close": 15.37, "volume": 43838.0}, {"date": "2021-08-24", "close": 15.76, "volume": 51446.0}, {"date": "2021-08-25", "close": 15.31, "volume": 55785.0}, {"date": "2021-08-26", "close": 15.575, "volume": 18014.0}, {"date": "2021-08-27", "close": 15.45, "volume": 37778.0}, {"date": "2021-08-30", "close": 15.7, "volume": 60121.0}, {"date": "2021-08-31", "close": 15.45, "volume": 82043.0}, {"date": "2021-09-01", "close": 14.97, "volume": 83938.0}, {"date": "2021-09-02", "close": 15.39, "volume": 81545.0}, {"date": "2021-09-03", "close": 15.29, "volume": 74830.0}, {"date": "2021-09-07", "close": 15.37, "volume": 37554.0}, {"date": "2021-09-08", "close": 15.24, "volume": 16822.0}, {"date": "2021-09-09", "close": 15.54, "volume": 24075.0}, {"date": "2021-09-10", "close": 16.17, "volume": 112895.0}, {"date": "2021-09-13", "close": 16.23, "volume": 68614.0}, {"date": "2021-09-14", "close": 16.34, "volume": 55224.0}, {"date": "2021-09-15", "close": 16.3, "volume": 71621.0}, {"date": "2021-09-16", "close": 16.9, "volume": 92939.0}, {"date": "2021-09-17", "close": 16.96, "volume": 117456.0}, {"date": "2021-09-20", "close": 16.19, "volume": 137932.0}, {"date": "2021-09-21", "close": 16.82, "volume": 39511.0}, {"date": "2021-09-22", "close": 17.22, "volume": 37361.0}, {"date": "2021-09-23", "close": 17.45, "volume": 93098.0}, {"date": "2021-09-24", "close": 17.52, "volume": 39907.0}, {"date": "2021-09-27", "close": 17.93, "volume": 126247.0}, {"date": "2021-09-28", "close": 17.53, "volume": 98156.0}, {"date": "2021-09-29", "close": 17.16, "volume": 78730.0}, {"date": "2021-09-30", "close": 18.0, "volume": 93026.0}, {"date": "2021-10-01", "close": 19.27, "volume": 306750.0}, {"date": "2021-10-04", "close": 18.94, "volume": 131553.0}, {"date": "2021-10-05", "close": 19.49, "volume": 181203.0}, {"date": "2021-10-06", "close": 19.9, "volume": 134503.0}, {"date": "2021-10-07", "close": 18.83, "volume": 159884.0}, {"date": "2021-10-08", "close": 19.05, "volume": 52064.0}, {"date": "2021-10-11", "close": 19.2, "volume": 50000.0}, {"date": "2021-10-12", "close": 18.6, "volume": 83506.0}, {"date": "2021-10-13", "close": 18.3, "volume": 76367.0}, {"date": "2021-10-14", "close": 18.75, "volume": 73658.0}, {"date": "2021-10-15", "close": 18.98, "volume": 84271.0}, {"date": "2021-10-18", "close": 20.5, "volume": 382026.0}, {"date": "2021-10-19", "close": 20.27, "volume": 208120.0}, {"date": "2021-10-20", "close": 20.34, "volume": 146180.0}, {"date": "2021-10-21", "close": 19.78, "volume": 113708.0}, {"date": "2021-10-22", "close": 19.72, "volume": 112536.0}, {"date": "2021-10-25", "close": 19.86, "volume": 155039.0}, {"date": "2021-10-26", "close": 19.48, "volume": 151853.0}, {"date": "2021-10-27", "close": 19.54, "volume": 84230.0}, {"date": "2021-10-28", "close": 19.5369, "volume": 37975.0}, {"date": "2021-10-29", "close": 20.34, "volume": 68639.0}, {"date": "2021-11-01", "close": 20.31, "volume": 158929.0}, {"date": "2021-11-02", "close": 20.53, "volume": 77642.0}, {"date": "2021-11-03", "close": 20.0, "volume": 108118.0}, {"date": "2021-11-04", "close": 20.99, "volume": 112542.0}, {"date": "2021-11-05", "close": 20.22, "volume": 74105.0}, {"date": "2021-11-08", "close": 20.76, "volume": 55194.0}, {"date": "2021-11-09", "close": 20.53, "volume": 38702.0}, {"date": "2021-11-10", "close": 20.44, "volume": 91055.0}, {"date": "2021-11-11", "close": 21.05, "volume": 95596.0}, {"date": "2021-11-12", "close": 21.57, "volume": 104229.0}, {"date": "2021-11-15", "close": 21.11, "volume": 155781.0}, {"date": "2021-11-16", "close": 22.6, "volume": 375255.0}, {"date": "2021-11-17", "close": 22.78, "volume": 177000.0}, {"date": "2021-11-18", "close": 22.1, "volume": 124354.0}, {"date": "2021-11-19", "close": 21.94, "volume": 90494.0}, {"date": "2021-11-22", "close": 23.33, "volume": 297334.0}, {"date": "2021-11-23", "close": 23.05, "volume": 489158.0}, {"date": "2021-11-24", "close": 23.34, "volume": 270244.0}, {"date": "2021-11-26", "close": 23.58, "volume": 152612.0}, {"date": "2021-11-29", "close": 24.94, "volume": 584814.0}, {"date": "2021-11-30", "close": 24.2, "volume": 331612.0}, {"date": "2021-12-01", "close": 20.8, "volume": 505784.0}, {"date": "2021-12-02", "close": 21.66, "volume": 185372.0}, {"date": "2021-12-03", "close": 20.85, "volume": 191040.0}, {"date": "2021-12-06", "close": 19.82, "volume": 302901.0}, {"date": "2021-12-07", "close": 21.45, "volume": 195563.0}, {"date": "2021-12-08", "close": 21.49, "volume": 148144.0}, {"date": "2021-12-09", "close": 21.36, "volume": 99581.0}, {"date": "2021-12-10", "close": 21.4, "volume": 94494.0}, {"date": "2021-12-13", "close": 20.16, "volume": 196423.0}, {"date": "2021-12-14", "close": 19.83, "volume": 143493.0}, {"date": "2021-12-15", "close": 20.25, "volume": 176409.0}, {"date": "2021-12-16", "close": 20.98, "volume": 110396.0}, {"date": "2021-12-17", "close": 20.69, "volume": 79735.0}, {"date": "2021-12-20", "close": 21.42, "volume": 79343.0}, {"date": "2021-12-21", "close": 21.56, "volume": 113477.0}, {"date": "2021-12-22", "close": 21.99, "volume": 82700.0}, {"date": "2021-12-23", "close": 22.76, "volume": 179884.0}, {"date": "2021-12-27", "close": 22.88, "volume": 124954.0}, {"date": "2021-12-28", "close": 22.22, "volume": 123849.0}, {"date": "2021-12-29", "close": 22.68, "volume": 68267.0}, {"date": "2021-12-30", "close": 22.97, "volume": 75302.0}, {"date": "2021-12-31", "close": 23.49, "volume": 87400.0}, {"date": "2022-01-03", "close": 22.2, "volume": 376160.0}, {"date": "2022-01-04", "close": 21.64, "volume": 236610.0}, {"date": "2022-01-05", "close": 21.43, "volume": 279037.0}, {"date": "2022-01-06", "close": 21.17, "volume": 182717.0}, {"date": "2022-01-07", "close": 21.89, "volume": 210311.0}, {"date": "2022-01-10", "close": 23.7, "volume": 804380.0}, {"date": "2022-01-11", "close": 24.45, "volume": 1022141.0}, {"date": "2022-01-12", "close": 24.92, "volume": 1119030.0}, {"date": "2022-01-13", "close": 24.88, "volume": 1232841.0}, {"date": "2022-01-14", "close": 24.9, "volume": 417402.0}, {"date": "2022-01-18", "close": 22.69, "volume": 1242934.0}, {"date": "2022-01-19", "close": 20.96, "volume": 893041.0}, {"date": "2022-01-20", "close": 19.21, "volume": 980493.0}, {"date": "2022-01-21", "close": 18.47, "volume": 989434.0}, {"date": "2022-01-24", "close": 18.0, "volume": 929149.0}, {"date": "2022-01-25", "close": 18.99, "volume": 380443.0}, {"date": "2022-01-26", "close": 19.18, "volume": 645600.0}, {"date": "2022-01-27", "close": 21.67, "volume": 1111820.0}, {"date": "2022-01-28", "close": 20.86, "volume": 803755.0}, {"date": "2022-01-31", "close": 19.65, "volume": 761860.0}, {"date": "2022-02-01", "close": 20.09, "volume": 220588.0}, {"date": "2022-02-02", "close": 21.19, "volume": 392492.0}, {"date": "2022-02-03", "close": 21.04, "volume": 215143.0}, {"date": "2022-02-04", "close": 20.71, "volume": 415373.0}, {"date": "2022-02-07", "close": 20.83, "volume": 209436.0}, {"date": "2022-02-08", "close": 20.86, "volume": 159390.0}, {"date": "2022-02-09", "close": 20.21, "volume": 267443.0}, {"date": "2022-02-10", "close": 20.83, "volume": 281196.0}, {"date": "2022-02-11", "close": 21.45, "volume": 398999.0}, {"date": "2022-02-14", "close": 21.9, "volume": 367053.0}, {"date": "2022-02-15", "close": 20.13, "volume": 725453.0}, {"date": "2022-02-16", "close": 22.49, "volume": 945814.0}, {"date": "2022-02-17", "close": 22.18, "volume": 485901.0}, {"date": "2022-02-18", "close": 21.41, "volume": 372183.0}, {"date": "2022-02-22", "close": 23.13, "volume": 1009023.0}, {"date": "2022-02-23", "close": 21.83, "volume": 1119549.0}, {"date": "2022-02-24", "close": 22.73, "volume": 580112.0}, {"date": "2022-02-25", "close": 23.6, "volume": 500946.0}, {"date": "2022-02-28", "close": 24.7, "volume": 1209750.0}, {"date": "2022-03-01", "close": 23.39, "volume": 506062.0}, {"date": "2022-03-02", "close": 22.86, "volume": 787793.0}, {"date": "2022-03-03", "close": 21.64, "volume": 726080.0}, {"date": "2022-03-04", "close": 20.05, "volume": 1042607.0}, {"date": "2022-03-07", "close": 21.29, "volume": 571259.0}, {"date": "2022-03-08", "close": 22.09, "volume": 484044.0}, {"date": "2022-03-09", "close": 21.6, "volume": 325146.0}, {"date": "2022-03-10", "close": 21.44, "volume": 257876.0}, {"date": "2022-03-11", "close": 20.92, "volume": 209908.0}, {"date": "2022-03-14", "close": 20.02, "volume": 444549.0}, {"date": "2022-03-15", "close": 20.78, "volume": 265680.0}, {"date": "2022-03-16", "close": 21.35, "volume": 230562.0}, {"date": "2022-03-17", "close": 22.39, "volume": 194416.0}, {"date": "2022-03-18", "close": 22.18, "volume": 230980.0}, {"date": "2022-03-21", "close": 23.99, "volume": 766259.0}, {"date": "2022-03-22", "close": 24.02, "volume": 289034.0}, {"date": "2022-03-23", "close": 25.11, "volume": 439785.0}, {"date": "2022-03-24", "close": 26.04, "volume": 528676.0}, {"date": "2022-03-25", "close": 28.77, "volume": 1639582.0}, {"date": "2022-03-28", "close": 27.93, "volume": 745268.0}, {"date": "2022-03-29", "close": 27.24, "volume": 805634.0}, {"date": "2022-03-30", "close": 27.98, "volume": 524168.0}, {"date": "2022-03-31", "close": 28.52, "volume": 608651.0}, {"date": "2022-04-01", "close": 29.3, "volume": 695281.0}, {"date": "2022-04-04", "close": 28.32, "volume": 523287.0}, {"date": "2022-04-05", "close": 29.4, "volume": 624911.0}, {"date": "2022-04-06", "close": 29.39, "volume": 658857.0}, {"date": "2022-04-07", "close": 28.95, "volume": 566512.0}, {"date": "2022-04-08", "close": 28.92, "volume": 359907.0}, {"date": "2022-04-11", "close": 29.2, "volume": 607899.0}, {"date": "2022-04-12", "close": 28.95, "volume": 357709.0}, {"date": "2022-04-13", "close": 30.49, "volume": 529362.0}, {"date": "2022-04-14", "close": 31.95, "volume": 524464.0}, {"date": "2022-04-18", "close": 31.8, "volume": 534822.0}, {"date": "2022-04-19", "close": 29.28, "volume": 943920.0}, {"date": "2022-04-20", "close": 28.74, "volume": 897042.0}, {"date": "2022-04-21", "close": 27.46, "volume": 643541.0}, {"date": "2022-04-22", "close": 26.03, "volume": 605384.0}, {"date": "2022-04-25", "close": 25.93, "volume": 701994.0}, {"date": "2022-04-26", "close": 27.2, "volume": 535258.0}, {"date": "2022-04-27", "close": 29.5, "volume": 993312.0}, {"date": "2022-04-28", "close": 28.79, "volume": 618337.0}, {"date": "2022-04-29", "close": 28.1, "volume": 526038.0}, {"date": "2022-05-02", "close": 28.47, "volume": 353327.0}, {"date": "2022-05-03", "close": 29.55, "volume": 585577.0}, {"date": "2022-05-04", "close": 29.59, "volume": 520940.0}, {"date": "2022-05-05", "close": 28.73, "volume": 431031.0}, {"date": "2022-05-06", "close": 28.41, "volume": 399476.0}, {"date": "2022-05-09", "close": 25.29, "volume": 942126.0}, {"date": "2022-05-10", "close": 25.91, "volume": 538545.0}, {"date": "2022-05-11", "close": 26.06, "volume": 866438.0}, {"date": "2022-05-12", "close": 25.53, "volume": 399608.0}, {"date": "2022-05-13", "close": 27.16, "volume": 812721.0}, {"date": "2022-05-16", "close": 28.89, "volume": 765370.0}, {"date": "2022-05-17", "close": 29.06, "volume": 371653.0}, {"date": "2022-05-18", "close": 27.68, "volume": 439581.0}, {"date": "2022-05-19", "close": 27.87, "volume": 246652.0}, {"date": "2022-05-20", "close": 28.05, "volume": 382887.0}, {"date": "2022-05-23", "close": 28.13, "volume": 499661.0}, {"date": "2022-05-24", "close": 26.54, "volume": 309287.0}, {"date": "2022-05-25", "close": 27.64, "volume": 317040.0}, {"date": "2022-05-26", "close": 27.8, "volume": 257277.0}, {"date": "2022-05-27", "close": 27.65, "volume": 316468.0}, {"date": "2022-05-31", "close": 26.82, "volume": 467537.0}, {"date": "2022-06-01", "close": 27.88, "volume": 405460.0}, {"date": "2022-06-02", "close": 30.04, "volume": 1760805.0}, {"date": "2022-06-03", "close": 29.74, "volume": 606489.0}, {"date": "2022-06-06", "close": 32.63, "volume": 1669587.0}, {"date": "2022-06-07", "close": 32.02, "volume": 1110873.0}, {"date": "2022-06-08", "close": 29.01, "volume": 1821178.0}, {"date": "2022-06-09", "close": 26.58, "volume": 1552012.0}, {"date": "2022-06-10", "close": 26.74, "volume": 849976.0}, {"date": "2022-06-13", "close": 24.73, "volume": 862128.0}, {"date": "2022-06-14", "close": 24.92, "volume": 618115.0}, {"date": "2022-06-15", "close": 25.26, "volume": 502184.0}, {"date": "2022-06-16", "close": 24.24, "volume": 642270.0}, {"date": "2022-06-17", "close": 24.21, "volume": 568651.0}, {"date": "2022-06-21", "close": 26.01, "volume": 786261.0}, {"date": "2022-06-22", "close": 25.23, "volume": 530705.0}, {"date": "2022-06-23", "close": 27.51, "volume": 927827.0}, {"date": "2022-06-24", "close": 27.88, "volume": 4063865.0}, {"date": "2022-06-27", "close": 28.72, "volume": 680807.0}, {"date": "2022-06-28", "close": 27.67, "volume": 659616.0}, {"date": "2022-06-29", "close": 27.21, "volume": 429513.0}, {"date": "2022-06-30", "close": 27.39, "volume": 458246.0}, {"date": "2022-07-01", "close": 27.14, "volume": 505153.0}, {"date": "2022-07-05", "close": 26.65, "volume": 420077.0}, {"date": "2022-07-06", "close": 25.74, "volume": 405645.0}, {"date": "2022-07-07", "close": 27.55, "volume": 338393.0}, {"date": "2022-07-08", "close": 28.0, "volume": 225551.0}, {"date": "2022-07-11", "close": 27.74, "volume": 262113.0}, {"date": "2022-07-12", "close": 26.1, "volume": 422648.0}, {"date": "2022-07-13", "close": 26.93, "volume": 306543.0}, {"date": "2022-07-14", "close": 26.42, "volume": 231163.0}, {"date": "2022-07-15", "close": 27.53, "volume": 269891.0}, {"date": "2022-07-18", "close": 27.94, "volume": 428385.0}, {"date": "2022-07-19", "close": 28.58, "volume": 239945.0}, {"date": "2022-07-20", "close": 29.55, "volume": 481031.0}, {"date": "2022-07-21", "close": 29.5, "volume": 237421.0}, {"date": "2022-07-22", "close": 29.13, "volume": 222518.0}, {"date": "2022-07-25", "close": 30.32, "volume": 584821.0}, {"date": "2022-07-26", "close": 30.88, "volume": 490759.0}, {"date": "2022-07-27", "close": 30.86, "volume": 404546.0}, {"date": "2022-07-28", "close": 31.45, "volume": 382455.0}, {"date": "2022-07-29", "close": 31.86, "volume": 480408.0}, {"date": "2022-08-01", "close": 31.76, "volume": 299567.0}, {"date": "2022-08-02", "close": 31.84, "volume": 171083.0}, {"date": "2022-08-03", "close": 32.45, "volume": 386614.0}, {"date": "2022-08-04", "close": 30.34, "volume": 706250.0}, {"date": "2022-08-05", "close": 30.83, "volume": 186676.0}, {"date": "2022-08-08", "close": 31.68, "volume": 265571.0}, {"date": "2022-08-09", "close": 32.91, "volume": 387784.0}, {"date": "2022-08-10", "close": 33.83, "volume": 405517.0}, {"date": "2022-08-11", "close": 34.78, "volume": 476032.0}, {"date": "2022-08-12", "close": 35.25, "volume": 317962.0}, {"date": "2022-08-15", "close": 34.43, "volume": 444949.0}, {"date": "2022-08-16", "close": 35.58, "volume": 481139.0}, {"date": "2022-08-17", "close": 35.4, "volume": 368601.0}, {"date": "2022-08-18", "close": 35.95, "volume": 425159.0}, {"date": "2022-08-19", "close": 35.02, "volume": 366670.0}, {"date": "2022-08-22", "close": 35.3, "volume": 433586.0}, {"date": "2022-08-23", "close": 33.66, "volume": 1020368.0}, {"date": "2022-08-24", "close": 35.76, "volume": 1125525.0}, {"date": "2022-08-25", "close": 35.56, "volume": 709088.0}, {"date": "2022-08-26", "close": 34.7, "volume": 568963.0}, {"date": "2022-08-29", "close": 35.19, "volume": 556408.0}, {"date": "2022-08-30", "close": 34.03, "volume": 523196.0}, {"date": "2022-08-31", "close": 33.07, "volume": 546066.0}, {"date": "2022-09-01", "close": 32.9, "volume": 426532.0}, {"date": "2022-09-02", "close": 33.62, "volume": 460289.0}, {"date": "2022-09-06", "close": 33.52, "volume": 537430.0}, {"date": "2022-09-07", "close": 31.31, "volume": 647884.0}, {"date": "2022-09-08", "close": 31.6, "volume": 340785.0}, {"date": "2022-09-09", "close": 33.34, "volume": 391726.0}, {"date": "2022-09-12", "close": 33.5, "volume": 441491.0}, {"date": "2022-09-13", "close": 33.14, "volume": 371388.0}, {"date": "2022-09-14", "close": 35.24, "volume": 786917.0}, {"date": "2022-09-15", "close": 34.38, "volume": 473518.0}, {"date": "2022-09-16", "close": 32.13, "volume": 1076440.0}, {"date": "2022-09-19", "close": 33.34, "volume": 1225758.0}, {"date": "2022-09-20", "close": 32.83, "volume": 381323.0}, {"date": "2022-09-21", "close": 32.08, "volume": 493664.0}, {"date": "2022-09-22", "close": 31.2, "volume": 319526.0}, {"date": "2022-09-23", "close": 28.43, "volume": 1120169.0}, {"date": "2022-09-26", "close": 28.68, "volume": 708395.0}, {"date": "2022-09-27", "close": 30.35, "volume": 553673.0}, {"date": "2022-09-28", "close": 32.86, "volume": 1325096.0}, {"date": "2022-09-29", "close": 31.92, "volume": 928092.0}, {"date": "2022-09-30", "close": 31.67, "volume": 628622.0}, {"date": "2022-10-03", "close": 32.07, "volume": 452923.0}, {"date": "2022-10-04", "close": 31.53, "volume": 700035.0}, {"date": "2022-10-05", "close": 30.44, "volume": 586167.0}, {"date": "2022-10-06", "close": 29.9, "volume": 398416.0}, {"date": "2022-10-07", "close": 30.22, "volume": 523299.0}, {"date": "2022-10-10", "close": 29.59, "volume": 262174.0}, {"date": "2022-10-11", "close": 29.07, "volume": 529680.0}, {"date": "2022-10-12", "close": 29.77, "volume": 218993.0}, {"date": "2022-10-13", "close": 30.61, "volume": 399346.0}, {"date": "2022-10-14", "close": 30.26, "volume": 240332.0}, {"date": "2022-10-17", "close": 31.61, "volume": 398097.0}, {"date": "2022-10-18", "close": 31.47, "volume": 373760.0}, {"date": "2022-10-19", "close": 30.49, "volume": 239331.0}, {"date": "2022-10-20", "close": 30.44, "volume": 280577.0}, {"date": "2022-10-21", "close": 30.78, "volume": 197384.0}, {"date": "2022-10-24", "close": 32.22, "volume": 932994.0}, {"date": "2022-10-25", "close": 34.46, "volume": 952058.0}, {"date": "2022-10-26", "close": 33.04, "volume": 827763.0}, {"date": "2022-10-27", "close": 32.36, "volume": 647919.0}, {"date": "2022-10-28", "close": 30.8, "volume": 936424.0}, {"date": "2022-10-31", "close": 31.25, "volume": 650165.0}, {"date": "2022-11-01", "close": 31.85, "volume": 455516.0}, {"date": "2022-11-02", "close": 32.28, "volume": 791758.0}, {"date": "2022-11-03", "close": 32.93, "volume": 364549.0}, {"date": "2022-11-04", "close": 33.44, "volume": 537208.0}, {"date": "2022-11-07", "close": 34.75, "volume": 887548.0}, {"date": "2022-11-08", "close": 34.66, "volume": 572775.0}, {"date": "2022-11-09", "close": 32.6, "volume": 568518.0}, {"date": "2022-11-10", "close": 34.33, "volume": 606769.0}, {"date": "2022-11-11", "close": 34.01, "volume": 471398.0}, {"date": "2022-11-14", "close": 34.84, "volume": 898576.0}, {"date": "2022-11-15", "close": 33.26, "volume": 1783541.0}, {"date": "2022-11-16", "close": 32.16, "volume": 980167.0}, {"date": "2022-11-17", "close": 33.6, "volume": 775168.0}, {"date": "2022-11-18", "close": 33.31, "volume": 905829.0}, {"date": "2022-11-21", "close": 34.45, "volume": 758244.0}, {"date": "2022-11-22", "close": 35.57, "volume": 793410.0}, {"date": "2022-11-23", "close": 37.96, "volume": 1255335.0}, {"date": "2022-11-25", "close": 36.81, "volume": 774189.0}, {"date": "2022-11-28", "close": 36.1, "volume": 635310.0}, {"date": "2022-11-29", "close": 37.19, "volume": 672915.0}, {"date": "2022-11-30", "close": 37.62, "volume": 705164.0}, {"date": "2022-12-01", "close": 37.2, "volume": 717561.0}, {"date": "2022-12-02", "close": 36.44, "volume": 560906.0}, {"date": "2022-12-05", "close": 36.3, "volume": 473858.0}, {"date": "2022-12-06", "close": 34.63, "volume": 697300.0}, {"date": "2022-12-07", "close": 34.38, "volume": 485720.0}, {"date": "2022-12-08", "close": 34.53, "volume": 356414.0}, {"date": "2022-12-09", "close": 34.5, "volume": 276747.0}, {"date": "2022-12-12", "close": 35.94, "volume": 423458.0}, {"date": "2022-12-13", "close": 36.41, "volume": 541919.0}, {"date": "2022-12-14", "close": 35.01, "volume": 459570.0}, {"date": "2022-12-15", "close": 35.33, "volume": 335920.0}, {"date": "2022-12-16", "close": 34.71, "volume": 408076.0}, {"date": "2022-12-19", "close": 33.5, "volume": 555388.0}, {"date": "2022-12-20", "close": 34.32, "volume": 377619.0}, {"date": "2022-12-21", "close": 35.03, "volume": 373618.0}, {"date": "2022-12-22", "close": 34.11, "volume": 294553.0}, {"date": "2022-12-23", "close": 34.49, "volume": 423690.0}, {"date": "2022-12-27", "close": 34.99, "volume": 384912.0}, {"date": "2022-12-28", "close": 33.12, "volume": 627381.0}, {"date": "2022-12-29", "close": 33.22, "volume": 351191.0}, {"date": "2022-12-30", "close": 32.69, "volume": 540921.0}, {"date": "2023-01-03", "close": 30.69, "volume": 728498.0}, {"date": "2023-01-04", "close": 30.15, "volume": 952531.0}, {"date": "2023-01-05", "close": 29.77, "volume": 635871.0}, {"date": "2023-01-06", "close": 30.07, "volume": 440917.0}, {"date": "2023-01-09", "close": 30.72, "volume": 474568.0}, {"date": "2023-01-10", "close": 31.44, "volume": 302055.0}, {"date": "2023-01-11", "close": 30.99, "volume": 486420.0}, {"date": "2023-01-12", "close": 31.73, "volume": 310897.0}, {"date": "2023-01-13", "close": 31.71, "volume": 263777.0}, {"date": "2023-01-17", "close": 31.94, "volume": 287904.0}, {"date": "2023-01-18", "close": 31.51, "volume": 350904.0}, {"date": "2023-01-19", "close": 31.82, "volume": 242788.0}, {"date": "2023-01-20", "close": 32.38, "volume": 346006.0}, {"date": "2023-01-23", "close": 31.61, "volume": 486453.0}, {"date": "2023-01-24", "close": 30.74, "volume": 380971.0}, {"date": "2023-01-25", "close": 30.52, "volume": 626848.0}, {"date": "2023-01-26", "close": 30.73, "volume": 445035.0}, {"date": "2023-01-27", "close": 30.3, "volume": 494761.0}, {"date": "2023-01-30", "close": 30.48, "volume": 275013.0}, {"date": "2023-01-31", "close": 31.1, "volume": 219938.0}, {"date": "2023-02-01", "close": 31.54, "volume": 242357.0}, {"date": "2023-02-02", "close": 31.47, "volume": 313671.0}, {"date": "2023-02-03", "close": 30.58, "volume": 524053.0}, {"date": "2023-02-06", "close": 30.68, "volume": 328276.0}, {"date": "2023-02-07", "close": 31.3, "volume": 267538.0}, {"date": "2023-02-08", "close": 30.93, "volume": 239552.0}, {"date": "2023-02-09", "close": 32.36, "volume": 832074.0}, {"date": "2023-02-10", "close": 32.75, "volume": 397276.0}, {"date": "2023-02-13", "close": 33.12, "volume": 613507.0}, {"date": "2023-02-14", "close": 34.94, "volume": 1469124.0}, {"date": "2023-02-15", "close": 34.6, "volume": 693332.0}, {"date": "2023-02-16", "close": 34.67, "volume": 887157.0}, {"date": "2023-02-17", "close": 34.92, "volume": 577380.0}, {"date": "2023-02-21", "close": 34.66, "volume": 908262.0}, {"date": "2023-02-22", "close": 33.63, "volume": 902363.0}, {"date": "2023-02-23", "close": 34.35, "volume": 664908.0}, {"date": "2023-02-24", "close": 34.24, "volume": 554667.0}, {"date": "2023-02-27", "close": 34.92, "volume": 574080.0}, {"date": "2023-02-28", "close": 34.69, "volume": 340883.0}, {"date": "2023-03-01", "close": 34.59, "volume": 241212.0}, {"date": "2023-03-02", "close": 34.97, "volume": 297701.0}, {"date": "2023-03-03", "close": 35.63, "volume": 374026.0}, {"date": "2023-03-06", "close": 35.0, "volume": 457034.0}, {"date": "2023-03-07", "close": 34.63, "volume": 383822.0}, {"date": "2023-03-08", "close": 34.83, "volume": 381136.0}, {"date": "2023-03-09", "close": 34.02, "volume": 326637.0}, {"date": "2023-03-10", "close": 33.39, "volume": 380857.0}, {"date": "2023-03-13", "close": 32.92, "volume": 483957.0}, {"date": "2023-03-14", "close": 33.41, "volume": 305264.0}, {"date": "2023-03-15", "close": 31.65, "volume": 751484.0}, {"date": "2023-03-16", "close": 31.46, "volume": 540500.0}, {"date": "2023-03-17", "close": 30.89, "volume": 697862.0}, {"date": "2023-03-20", "close": 32.3, "volume": 459501.0}, {"date": "2023-03-21", "close": 33.64, "volume": 453546.0}, {"date": "2023-03-22", "close": 33.05, "volume": 364865.0}, {"date": "2023-03-23", "close": 32.85, "volume": 381170.0}, {"date": "2023-03-24", "close": 32.49, "volume": 267038.0}, {"date": "2023-03-27", "close": 32.54, "volume": 273035.0}, {"date": "2023-03-28", "close": 32.61, "volume": 168148.0}, {"date": "2023-03-29", "close": 33.03, "volume": 352384.0}, {"date": "2023-03-30", "close": 33.0, "volume": 257957.0}, {"date": "2023-03-31", "close": 33.58, "volume": 350228.0}, {"date": "2023-04-03", "close": 33.12, "volume": 464277.0}, {"date": "2023-04-04", "close": 32.48, "volume": 279863.0}, {"date": "2023-04-05", "close": 32.64, "volume": 257060.0}, {"date": "2023-04-06", "close": 33.42, "volume": 1581620.0}, {"date": "2023-04-10", "close": 33.69, "volume": 600265.0}, {"date": "2023-04-11", "close": 33.81, "volume": 457178.0}, {"date": "2023-04-12", "close": 33.86, "volume": 460096.0}, {"date": "2023-04-13", "close": 35.16, "volume": 499856.0}, {"date": "2023-04-14", "close": 35.14, "volume": 379282.0}, {"date": "2023-04-17", "close": 35.35, "volume": 440307.0}, {"date": "2023-04-18", "close": 35.47, "volume": 349950.0}, {"date": "2023-04-19", "close": 35.06, "volume": 299265.0}, {"date": "2023-04-20", "close": 34.89, "volume": 212206.0}, {"date": "2023-04-21", "close": 34.22, "volume": 306400.0}, {"date": "2023-04-24", "close": 34.37, "volume": 487226.0}, {"date": "2023-04-25", "close": 33.74, "volume": 265462.0}, {"date": "2023-04-26", "close": 33.44, "volume": 316160.0}, {"date": "2023-04-27", "close": 34.4, "volume": 401712.0}, {"date": "2023-04-28", "close": 34.41, "volume": 271855.0}, {"date": "2023-05-01", "close": 34.08, "volume": 256449.0}, {"date": "2023-05-02", "close": 33.45, "volume": 339219.0}, {"date": "2023-05-03", "close": 32.5, "volume": 384527.0}, {"date": "2023-05-04", "close": 31.53, "volume": 734374.0}, {"date": "2023-05-05", "close": 32.19, "volume": 548600.0}, {"date": "2023-05-08", "close": 32.43, "volume": 354226.0}, {"date": "2023-05-09", "close": 32.21, "volume": 227744.0}, {"date": "2023-05-10", "close": 32.38, "volume": 290359.0}, {"date": "2023-05-11", "close": 32.82, "volume": 308358.0}, {"date": "2023-05-12", "close": 32.94, "volume": 235861.0}, {"date": "2023-05-15", "close": 32.34, "volume": 323019.0}, {"date": "2023-05-16", "close": 30.49, "volume": 798681.0}, {"date": "2023-05-17", "close": 30.23, "volume": 1068305.0}, {"date": "2023-05-18", "close": 30.78, "volume": 343142.0}, {"date": "2023-05-19", "close": 30.99, "volume": 349923.0}, {"date": "2023-05-22", "close": 31.25, "volume": 386134.0}, {"date": "2023-05-23", "close": 31.25, "volume": 290088.0}, {"date": "2023-05-24", "close": 31.22, "volume": 253727.0}, {"date": "2023-05-25", "close": 30.63, "volume": 317306.0}, {"date": "2023-05-26", "close": 31.2, "volume": 331162.0}, {"date": "2023-05-30", "close": 30.4, "volume": 328956.0}, {"date": "2023-05-31", "close": 29.79, "volume": 431648.0}, {"date": "2023-06-01", "close": 30.17, "volume": 268267.0}, {"date": "2023-06-02", "close": 30.87, "volume": 302108.0}, {"date": "2023-06-05", "close": 30.36, "volume": 261009.0}, {"date": "2023-06-06", "close": 30.42, "volume": 321150.0}, {"date": "2023-06-07", "close": 30.5, "volume": 346060.0}, {"date": "2023-06-08", "close": 30.2, "volume": 257254.0}, {"date": "2023-06-09", "close": 30.26, "volume": 233586.0}, {"date": "2023-06-12", "close": 30.09, "volume": 386887.0}, {"date": "2023-06-13", "close": 30.33, "volume": 277627.0}, {"date": "2023-06-14", "close": 30.95, "volume": 336159.0}, {"date": "2023-06-15", "close": 31.22, "volume": 242196.0}, {"date": "2023-06-16", "close": 31.05, "volume": 274145.0}, {"date": "2023-06-20", "close": 30.58, "volume": 215195.0}, {"date": "2023-06-21", "close": 30.88, "volume": 179685.0}, {"date": "2023-06-22", "close": 30.52, "volume": 220362.0}, {"date": "2023-06-23", "close": 30.07, "volume": 1037480.0}, {"date": "2023-06-26", "close": 29.99, "volume": 287419.0}, {"date": "2023-06-27", "close": 29.61, "volume": 411171.0}, {"date": "2023-06-28", "close": 29.9, "volume": 347259.0}, {"date": "2023-06-29", "close": 30.33, "volume": 163089.0}, {"date": "2023-06-30", "close": 30.53, "volume": 238060.0}, {"date": "2023-07-03", "close": 30.66, "volume": 113977.0}, {"date": "2023-07-05", "close": 30.75, "volume": 236402.0}, {"date": "2023-07-06", "close": 30.44, "volume": 304745.0}, {"date": "2023-07-07", "close": 30.58, "volume": 219763.0}, {"date": "2023-07-10", "close": 30.43, "volume": 222093.0}, {"date": "2023-07-11", "close": 30.82, "volume": 178265.0}, {"date": "2023-07-12", "close": 30.99, "volume": 194168.0}, {"date": "2023-07-13", "close": 31.12, "volume": 158072.0}, {"date": "2023-07-14", "close": 30.57, "volume": 226623.0}, {"date": "2023-07-17", "close": 30.88, "volume": 257716.0}, {"date": "2023-07-18", "close": 30.77, "volume": 187102.0}, {"date": "2023-07-19", "close": 30.48, "volume": 246681.0}, {"date": "2023-07-20", "close": 30.39, "volume": 161650.0}, {"date": "2023-07-21", "close": 30.08, "volume": 272342.0}, {"date": "2023-07-24", "close": 30.58, "volume": 193449.0}, {"date": "2023-07-25", "close": 30.79, "volume": 192593.0}, {"date": "2023-07-26", "close": 30.73, "volume": 157397.0}, {"date": "2023-07-27", "close": 30.71, "volume": 180811.0}, {"date": "2023-07-28", "close": 31.47, "volume": 332484.0}, {"date": "2023-07-31", "close": 31.82, "volume": 251382.0}, {"date": "2023-08-01", "close": 31.73, "volume": 194903.0}, {"date": "2023-08-02", "close": 31.61, "volume": 316332.0}, {"date": "2023-08-03", "close": 32.27, "volume": 257613.0}, {"date": "2023-08-04", "close": 31.8, "volume": 208723.0}, {"date": "2023-08-07", "close": 32.11, "volume": 218887.0}, {"date": "2023-08-08", "close": 32.45, "volume": 175686.0}, {"date": "2023-08-09", "close": 32.9, "volume": 399517.0}, {"date": "2023-08-10", "close": 32.22, "volume": 179737.0}, {"date": "2023-08-11", "close": 32.29, "volume": 201519.0}, {"date": "2023-08-14", "close": 32.15, "volume": 232169.0}, {"date": "2023-08-15", "close": 31.93, "volume": 238890.0}, {"date": "2023-08-16", "close": 30.9, "volume": 810754.0}, {"date": "2023-08-17", "close": 30.99, "volume": 189473.0}, {"date": "2023-08-18", "close": 31.23, "volume": 208634.0}, {"date": "2023-08-21", "close": 30.97, "volume": 282248.0}, {"date": "2023-08-22", "close": 31.39, "volume": 176709.0}, {"date": "2023-08-23", "close": 30.98, "volume": 205332.0}, {"date": "2023-08-24", "close": 30.78, "volume": 186748.0}, {"date": "2023-08-25", "close": 30.92, "volume": 201443.0}, {"date": "2023-08-28", "close": 31.42, "volume": 252265.0}, {"date": "2023-08-29", "close": 31.7, "volume": 424455.0}, {"date": "2023-08-30", "close": 30.9, "volume": 239283.0}, {"date": "2023-08-31", "close": 30.28, "volume": 286118.0}, {"date": "2023-09-01", "close": 30.7, "volume": 260975.0}, {"date": "2023-09-05", "close": 30.26, "volume": 235858.0}, {"date": "2023-09-06", "close": 30.26, "volume": 154622.0}, {"date": "2023-09-07", "close": 30.34, "volume": 199063.0}, {"date": "2023-09-08", "close": 30.71, "volume": 147208.0}, {"date": "2023-09-11", "close": 30.3, "volume": 190145.0}, {"date": "2023-09-12", "close": 30.14, "volume": 311166.0}, {"date": "2023-09-13", "close": 29.83, "volume": 229844.0}, {"date": "2023-09-14", "close": 30.28, "volume": 163475.0}, {"date": "2023-09-15", "close": 29.96, "volume": 216294.0}, {"date": "2023-09-18", "close": 30.16, "volume": 246261.0}, {"date": "2023-09-19", "close": 30.08, "volume": 215286.0}, {"date": "2023-09-20", "close": 29.94, "volume": 139394.0}, {"date": "2023-09-21", "close": 29.85, "volume": 163000.0}, {"date": "2023-09-22", "close": 30.05, "volume": 182822.0}, {"date": "2023-09-25", "close": 30.2, "volume": 146667.0}, {"date": "2023-09-26", "close": 30.22, "volume": 157601.0}, {"date": "2023-09-27", "close": 30.29, "volume": 145246.0}, {"date": "2023-09-28", "close": 30.58, "volume": 239164.0}, {"date": "2023-09-29", "close": 30.16, "volume": 275777.0}, {"date": "2023-10-02", "close": 29.19, "volume": 469735.0}, {"date": "2023-10-03", "close": 28.77, "volume": 332008.0}, {"date": "2023-10-04", "close": 28.24, "volume": 397385.0}, {"date": "2023-10-05", "close": 29.03, "volume": 334310.0}, {"date": "2023-10-06", "close": 29.11, "volume": 213041.0}, {"date": "2023-10-09", "close": 29.94, "volume": 811466.0}, {"date": "2023-10-10", "close": 30.18, "volume": 278693.0}, {"date": "2023-10-11", "close": 30.09, "volume": 259096.0}, {"date": "2023-10-12", "close": 30.09, "volume": 215117.0}, {"date": "2023-10-13", "close": 30.75, "volume": 210977.0}, {"date": "2023-10-16", "close": 30.89, "volume": 177647.0}, {"date": "2023-10-17", "close": 31.05, "volume": 199723.0}, {"date": "2023-10-18", "close": 31.18, "volume": 264740.0}, {"date": "2023-10-19", "close": 30.51, "volume": 198967.0}, {"date": "2023-10-20", "close": 30.36, "volume": 178236.0}, {"date": "2023-10-23", "close": 30.18, "volume": 178202.0}, {"date": "2023-10-24", "close": 30.5, "volume": 157371.0}, {"date": "2023-10-25", "close": 30.58, "volume": 116451.0}, {"date": "2023-10-26", "close": 30.36, "volume": 129642.0}, {"date": "2023-10-27", "close": 30.3, "volume": 116035.0}, {"date": "2023-10-30", "close": 30.21, "volume": 144932.0}, {"date": "2023-10-31", "close": 30.54, "volume": 133012.0}, {"date": "2023-11-01", "close": 30.76, "volume": 153212.0}, {"date": "2023-11-02", "close": 31.17, "volume": 233920.0}, {"date": "2023-11-03", "close": 31.1, "volume": 207677.0}, {"date": "2023-11-06", "close": 31.23, "volume": 214807.0}, {"date": "2023-11-07", "close": 30.64, "volume": 197536.0}, {"date": "2023-11-08", "close": 30.4, "volume": 512323.0}, {"date": "2023-11-09", "close": 30.77, "volume": 192915.0}, {"date": "2023-11-10", "close": 30.78, "volume": 208227.0}, {"date": "2023-11-13", "close": 31.19, "volume": 177861.0}, {"date": "2023-11-14", "close": 31.49, "volume": 327178.0}, {"date": "2023-11-15", "close": 31.2, "volume": 318704.0}, {"date": "2023-11-16", "close": 30.91, "volume": 180604.0}, {"date": "2023-11-17", "close": 31.46, "volume": 428205.0}, {"date": "2023-11-20", "close": 31.17, "volume": 385721.0}, {"date": "2023-11-21", "close": 30.92, "volume": 379785.0}, {"date": "2023-11-22", "close": 31.28, "volume": 434299.0}, {"date": "2023-11-24", "close": 31.53, "volume": 309650.0}, {"date": "2023-11-27", "close": 30.12, "volume": 425209.0}, {"date": "2023-11-28", "close": 29.23, "volume": 506359.0}, {"date": "2023-11-29", "close": 29.52, "volume": 479907.0}, {"date": "2023-11-30", "close": 29.02, "volume": 498180.0}, {"date": "2023-12-01", "close": 29.32, "volume": 227254.0}, {"date": "2023-12-04", "close": 28.98, "volume": 283126.0}, {"date": "2023-12-05", "close": 28.65, "volume": 376131.0}, {"date": "2023-12-06", "close": 28.45, "volume": 439797.0}, {"date": "2023-12-07", "close": 28.32, "volume": 424415.0}, {"date": "2023-12-08", "close": 28.71, "volume": 216361.0}, {"date": "2023-12-11", "close": 28.29, "volume": 268275.0}, {"date": "2023-12-12", "close": 28.17, "volume": 384020.0}, {"date": "2023-12-13", "close": 28.74, "volume": 273126.0}, {"date": "2023-12-14", "close": 28.98, "volume": 293820.0}, {"date": "2023-12-15", "close": 29.19, "volume": 447617.0}, {"date": "2023-12-18", "close": 29.57, "volume": 253421.0}, {"date": "2023-12-19", "close": 29.9, "volume": 203594.0}, {"date": "2023-12-20", "close": 29.67, "volume": 251045.0}, {"date": "2023-12-21", "close": 29.89, "volume": 185384.0}, {"date": "2023-12-22", "close": 30.08, "volume": 184436.0}, {"date": "2023-12-26", "close": 29.85, "volume": 285559.0}, {"date": "2023-12-27", "close": 29.55, "volume": 201663.0}, {"date": "2023-12-28", "close": 29.19, "volume": 297635.0}, {"date": "2023-12-29", "close": 29.06, "volume": 342940.0}, {"date": "2024-01-02", "close": 30.02, "volume": 460891.0}, {"date": "2024-01-03", "close": 30.53, "volume": 634404.0}, {"date": "2024-01-04", "close": 30.77, "volume": 367843.0}, {"date": "2024-01-05", "close": 31.27, "volume": 371757.0}, {"date": "2024-01-08", "close": 30.84, "volume": 357425.0}, {"date": "2024-01-09", "close": 30.44, "volume": 255328.0}, {"date": "2024-01-10", "close": 30.0, "volume": 310028.0}, {"date": "2024-01-11", "close": 30.18, "volume": 439701.0}, {"date": "2024-01-12", "close": 30.28, "volume": 179608.0}, {"date": "2024-01-16", "close": 29.74, "volume": 255204.0}, {"date": "2024-01-17", "close": 29.51, "volume": 256395.0}, {"date": "2024-01-18", "close": 29.66, "volume": 203492.0}, {"date": "2024-01-19", "close": 29.57, "volume": 226528.0}, {"date": "2024-01-22", "close": 29.4, "volume": 248478.0}, {"date": "2024-01-23", "close": 29.95, "volume": 491879.0}, {"date": "2024-01-24", "close": 29.98, "volume": 247731.0}, {"date": "2024-01-25", "close": 30.37, "volume": 300745.0}, {"date": "2024-01-26", "close": 30.6, "volume": 189966.0}, {"date": "2024-01-29", "close": 30.31, "volume": 184833.0}, {"date": "2024-01-30", "close": 30.39, "volume": 205953.0}, {"date": "2024-01-31", "close": 29.97, "volume": 201783.0}, {"date": "2024-02-01", "close": 29.92, "volume": 189210.0}, {"date": "2024-02-02", "close": 28.81, "volume": 571673.0}, {"date": "2024-02-05", "close": 28.48, "volume": 454163.0}, {"date": "2024-02-06", "close": 28.44, "volume": 352620.0}, {"date": "2024-02-07", "close": 26.83, "volume": 1499255.0}, {"date": "2024-02-08", "close": 26.17, "volume": 699313.0}, {"date": "2024-02-09", "close": 25.9, "volume": 692759.0}, {"date": "2024-02-12", "close": 26.49, "volume": 388508.0}, {"date": "2024-02-13", "close": 26.18, "volume": 386385.0}, {"date": "2024-02-14", "close": 26.3, "volume": 331786.0}, {"date": "2024-02-15", "close": 27.01, "volume": 475980.0}, {"date": "2024-02-16", "close": 26.82, "volume": 381421.0}, {"date": "2024-02-20", "close": 26.68, "volume": 430462.0}, {"date": "2024-02-21", "close": 26.5, "volume": 527961.0}, {"date": "2024-02-22", "close": 25.21, "volume": 572228.0}, {"date": "2024-02-23", "close": 25.31, "volume": 475240.0}, {"date": "2024-02-26", "close": 24.87, "volume": 575064.0}, {"date": "2024-02-27", "close": 24.37, "volume": 672616.0}, {"date": "2024-02-28", "close": 25.2, "volume": 975838.0}, {"date": "2024-02-29", "close": 25.24, "volume": 433119.0}, {"date": "2024-03-01", "close": 25.41, "volume": 279910.0}, {"date": "2024-03-04", "close": 24.85, "volume": 452014.0}, {"date": "2024-03-05", "close": 24.93, "volume": 465766.0}, {"date": "2024-03-06", "close": 25.09, "volume": 474540.0}, {"date": "2024-03-07", "close": 25.39, "volume": 292804.0}, {"date": "2024-03-08", "close": 25.49, "volume": 407837.0}, {"date": "2024-03-11", "close": 25.49, "volume": 259054.0}, {"date": "2024-03-12", "close": 25.52, "volume": 304180.0}, {"date": "2024-03-13", "close": 25.62, "volume": 233968.0}, {"date": "2024-03-14", "close": 25.57, "volume": 201961.0}, {"date": "2024-03-15", "close": 25.41, "volume": 284746.0}, {"date": "2024-03-18", "close": 25.26, "volume": 354049.0}, {"date": "2024-03-19", "close": 25.38, "volume": 237786.0}, {"date": "2024-03-20", "close": 25.19, "volume": 304855.0}, {"date": "2024-03-21", "close": 25.36, "volume": 271292.0}, {"date": "2024-03-22", "close": 25.14, "volume": 215605.0}, {"date": "2024-03-25", "close": 25.22, "volume": 162115.0}, {"date": "2024-03-26", "close": 25.03, "volume": 222335.0}, {"date": "2024-03-27", "close": 25.22, "volume": 249443.0}, {"date": "2024-03-28", "close": 25.43, "volume": 278371.0}, {"date": "2024-04-01", "close": 25.68, "volume": 221890.0}, {"date": "2024-04-02", "close": 25.92, "volume": 240546.0}, {"date": "2024-04-03", "close": 26.3, "volume": 342708.0}, {"date": "2024-04-04", "close": 25.89, "volume": 212448.0}, {"date": "2024-04-05", "close": 25.71, "volume": 146977.0}, {"date": "2024-04-08", "close": 25.6, "volume": 226041.0}, {"date": "2024-04-09", "close": 25.56, "volume": 188565.0}, {"date": "2024-04-10", "close": 25.32, "volume": 233434.0}, {"date": "2024-04-11", "close": 25.67, "volume": 198688.0}, {"date": "2024-04-12", "close": 25.44, "volume": 251230.0}, {"date": "2024-04-15", "close": 25.18, "volume": 266230.0}, {"date": "2024-04-16", "close": 25.31, "volume": 332881.0}, {"date": "2024-04-17", "close": 25.51, "volume": 245311.0}, {"date": "2024-04-18", "close": 25.38, "volume": 261720.0}, {"date": "2024-04-19", "close": 25.79, "volume": 252059.0}, {"date": "2024-04-22", "close": 25.8, "volume": 200517.0}, {"date": "2024-04-23", "close": 25.96, "volume": 214184.0}, {"date": "2024-04-24", "close": 25.9, "volume": 165896.0}, {"date": "2024-04-25", "close": 26.1, "volume": 172911.0}, {"date": "2024-04-26", "close": 26.15, "volume": 147193.0}, {"date": "2024-04-29", "close": 26.37, "volume": 202185.0}, {"date": "2024-04-30", "close": 26.01, "volume": 202438.0}, {"date": "2024-05-01", "close": 26.09, "volume": 305782.0}, {"date": "2024-05-02", "close": 26.51, "volume": 240128.0}, {"date": "2024-05-03", "close": 26.6, "volume": 186251.0}, {"date": "2024-05-06", "close": 26.82, "volume": 289200.0}, {"date": "2024-05-07", "close": 26.99, "volume": 202336.0}, {"date": "2024-05-08", "close": 27.61, "volume": 209895.0}, {"date": "2024-05-09", "close": 27.93, "volume": 436765.0}, {"date": "2024-05-10", "close": 28.53, "volume": 403921.0}, {"date": "2024-05-13", "close": 28.68, "volume": 361222.0}, {"date": "2024-05-14", "close": 28.78, "volume": 203586.0}, {"date": "2024-05-15", "close": 28.89, "volume": 190644.0}, {"date": "2024-05-16", "close": 29.22, "volume": 199314.0}, {"date": "2024-05-17", "close": 29.43, "volume": 287365.0}, {"date": "2024-05-20", "close": 29.38, "volume": 279724.0}, {"date": "2024-05-21", "close": 29.66, "volume": 248719.0}, {"date": "2024-05-22", "close": 29.03, "volume": 297671.0}, {"date": "2024-05-23", "close": 28.52, "volume": 511298.0}, {"date": "2024-05-24", "close": 29.43, "volume": 537555.0}, {"date": "2024-05-28", "close": 28.9, "volume": 399215.0}, {"date": "2024-05-29", "close": 28.64, "volume": 349870.0}, {"date": "2024-05-30", "close": 28.85, "volume": 218047.0}, {"date": "2024-05-31", "close": 28.74, "volume": 296355.0}, {"date": "2024-06-03", "close": 28.6, "volume": 269229.0}, {"date": "2024-06-04", "close": 28.5, "volume": 247470.0}, {"date": "2024-06-05", "close": 28.65, "volume": 216596.0}, {"date": "2024-06-06", "close": 28.46, "volume": 199931.0}, {"date": "2024-06-07", "close": 28.05, "volume": 393238.0}, {"date": "2024-06-10", "close": 27.34, "volume": 252897.0}, {"date": "2024-06-11", "close": 26.62, "volume": 298223.0}, {"date": "2024-06-12", "close": 26.79, "volume": 237862.0}, {"date": "2024-06-13", "close": 26.12, "volume": 266741.0}, {"date": "2024-06-14", "close": 25.85, "volume": 253147.0}, {"date": "2024-06-17", "close": 25.72, "volume": 206882.0}, {"date": "2024-06-18", "close": 25.83, "volume": 152430.0}, {"date": "2024-06-20", "close": 27.03, "volume": 710353.0}, {"date": "2024-06-21", "close": 27.46, "volume": 435568.0}, {"date": "2024-06-24", "close": 27.8, "volume": 316774.0}, {"date": "2024-06-25", "close": 27.96, "volume": 180884.0}, {"date": "2024-06-26", "close": 28.02, "volume": 213333.0}, {"date": "2024-06-27", "close": 27.98, "volume": 156389.0}, {"date": "2024-06-28", "close": 27.04, "volume": 775994.0}, {"date": "2024-07-01", "close": 26.99, "volume": 324034.0}, {"date": "2024-07-02", "close": 27.09, "volume": 185229.0}, {"date": "2024-07-03", "close": 27.37, "volume": 115280.0}, {"date": "2024-07-05", "close": 27.0, "volume": 177559.0}, {"date": "2024-07-08", "close": 26.32, "volume": 275332.0}, {"date": "2024-07-09", "close": 26.41, "volume": 175050.0}, {"date": "2024-07-10", "close": 26.81, "volume": 193538.0}, {"date": "2024-07-11", "close": 26.4, "volume": 282784.0}, {"date": "2024-07-12", "close": 26.34, "volume": 193498.0}, {"date": "2024-07-15", "close": 26.86, "volume": 236838.0}, {"date": "2024-07-16", "close": 27.15, "volume": 212632.0}, {"date": "2024-07-17", "close": 27.24, "volume": 216238.0}, {"date": "2024-07-18", "close": 27.08, "volume": 190689.0}, {"date": "2024-07-19", "close": 26.93, "volume": 149554.0}, {"date": "2024-07-22", "close": 27.45, "volume": 233469.0}, {"date": "2024-07-23", "close": 27.44, "volume": 191637.0}, {"date": "2024-07-24", "close": 26.74, "volume": 190870.0}, {"date": "2024-07-25", "close": 26.55, "volume": 209134.0}, {"date": "2024-07-26", "close": 26.58, "volume": 192995.0}, {"date": "2024-07-29", "close": 26.64, "volume": 186547.0}, {"date": "2024-07-30", "close": 26.83, "volume": 155552.0}, {"date": "2024-07-31", "close": 26.9, "volume": 193320.0}, {"date": "2024-08-01", "close": 26.53, "volume": 242356.0}, {"date": "2024-08-02", "close": 25.69, "volume": 307001.0}, {"date": "2024-08-05", "close": 25.02, "volume": 440343.0}, {"date": "2024-08-06", "close": 25.23, "volume": 297292.0}, {"date": "2024-08-07", "close": 25.51, "volume": 217795.0}, {"date": "2024-08-08", "close": 25.98, "volume": 126152.0}, {"date": "2024-08-09", "close": 26.01, "volume": 140992.0}, {"date": "2024-08-12", "close": 26.08, "volume": 180146.0}, {"date": "2024-08-13", "close": 25.95, "volume": 258190.0}, {"date": "2024-08-14", "close": 25.87, "volume": 468234.0}, {"date": "2024-08-15", "close": 26.81, "volume": 445198.0}, {"date": "2024-08-16", "close": 27.06, "volume": 311158.0}, {"date": "2024-08-19", "close": 27.32, "volume": 255442.0}, {"date": "2024-08-20", "close": 26.78, "volume": 240841.0}, {"date": "2024-08-21", "close": 26.86, "volume": 217443.0}, {"date": "2024-08-22", "close": 26.62, "volume": 222501.0}, {"date": "2024-08-23", "close": 27.33, "volume": 230082.0}, {"date": "2024-08-26", "close": 27.31, "volume": 247592.0}, {"date": "2024-08-27", "close": 27.61, "volume": 224998.0}, {"date": "2024-08-28", "close": 27.1, "volume": 330072.0}, {"date": "2024-08-29", "close": 26.39, "volume": 238649.0}, {"date": "2024-08-30", "close": 26.66, "volume": 288539.0}, {"date": "2024-09-03", "close": 26.12, "volume": 588322.0}, {"date": "2024-09-04", "close": 25.94, "volume": 284927.0}, {"date": "2024-09-05", "close": 25.48, "volume": 225247.0}, {"date": "2024-09-06", "close": 25.23, "volume": 255885.0}, {"date": "2024-09-09", "close": 25.26, "volume": 263053.0}, {"date": "2024-09-10", "close": 25.1, "volume": 356706.0}, {"date": "2024-09-11", "close": 25.42, "volume": 190633.0}, {"date": "2024-09-12", "close": 25.91, "volume": 194994.0}, {"date": "2024-09-13", "close": 26.22, "volume": 177397.0}, {"date": "2024-09-16", "close": 26.54, "volume": 178834.0}, {"date": "2024-09-17", "close": 26.6, "volume": 230276.0}, {"date": "2024-09-18", "close": 26.44, "volume": 307190.0}, {"date": "2024-09-19", "close": 26.91, "volume": 300511.0}, {"date": "2024-09-20", "close": 26.14, "volume": 400815.0}, {"date": "2024-09-23", "close": 26.02, "volume": 293197.0}, {"date": "2024-09-24", "close": 26.32, "volume": 156071.0}, {"date": "2024-09-25", "close": 25.81, "volume": 190263.0}, {"date": "2024-09-26", "close": 26.53, "volume": 330154.0}, {"date": "2024-09-27", "close": 25.92, "volume": 255002.0}, {"date": "2024-09-30", "close": 25.44, "volume": 301820.0}, {"date": "2024-10-01", "close": 25.54, "volume": 242659.0}, {"date": "2024-10-02", "close": 25.92, "volume": 219298.0}, {"date": "2024-10-03", "close": 26.27, "volume": 231078.0}, {"date": "2024-10-04", "close": 26.41, "volume": 186856.0}, {"date": "2024-10-07", "close": 26.93, "volume": 260851.0}, {"date": "2024-10-08", "close": 26.62, "volume": 169796.0}, {"date": "2024-10-09", "close": 26.16, "volume": 171440.0}, {"date": "2024-10-10", "close": 26.15, "volume": 110858.0}, {"date": "2024-10-11", "close": 25.96, "volume": 155074.0}, {"date": "2024-10-14", "close": 25.9, "volume": 179572.0}, {"date": "2024-10-15", "close": 25.27, "volume": 343512.0}, {"date": "2024-10-16", "close": 25.74, "volume": 208449.0}, {"date": "2024-10-17", "close": 25.45, "volume": 223096.0}, {"date": "2024-10-18", "close": 25.52, "volume": 154810.0}, {"date": "2024-10-21", "close": 25.22, "volume": 211348.0}, {"date": "2024-10-22", "close": 25.05, "volume": 243631.0}, {"date": "2024-10-23", "close": 24.55, "volume": 463581.0}, {"date": "2024-10-24", "close": 24.54, "volume": 326383.0}, {"date": "2024-10-25", "close": 24.56, "volume": 246974.0}, {"date": "2024-10-28", "close": 24.66, "volume": 242731.0}, {"date": "2024-10-29", "close": 24.38, "volume": 303527.0}, {"date": "2024-10-30", "close": 24.26, "volume": 308866.0}, {"date": "2024-10-31", "close": 24.5, "volume": 232260.0}, {"date": "2024-11-01", "close": 24.24, "volume": 217029.0}, {"date": "2024-11-04", "close": 23.02, "volume": 673821.0}, {"date": "2024-11-05", "close": 23.11, "volume": 527853.0}, {"date": "2024-11-06", "close": 23.8, "volume": 507340.0}, {"date": "2024-11-07", "close": 24.14, "volume": 313349.0}, {"date": "2024-11-08", "close": 23.82, "volume": 287989.0}, {"date": "2024-11-11", "close": 23.93, "volume": 373977.0}, {"date": "2024-11-12", "close": 24.82, "volume": 766489.0}, {"date": "2024-11-13", "close": 25.65, "volume": 652710.0}, {"date": "2024-11-14", "close": 25.57, "volume": 426122.0}, {"date": "2024-11-15", "close": 25.3, "volume": 325090.0}, {"date": "2024-11-18", "close": 25.94, "volume": 417010.0}, {"date": "2024-11-19", "close": 26.42, "volume": 260290.0}, {"date": "2024-11-20", "close": 26.5, "volume": 354543.0}, {"date": "2024-11-21", "close": 26.18, "volume": 384868.0}, {"date": "2024-11-22", "close": 26.34, "volume": 272645.0}, {"date": "2024-11-25", "close": 26.15, "volume": 418976.0}, {"date": "2024-11-26", "close": 25.75, "volume": 422627.0}, {"date": "2024-11-27", "close": 24.01, "volume": 579269.0}, {"date": "2024-11-29", "close": 24.14, "volume": 220172.0}, {"date": "2024-12-02", "close": 23.55, "volume": 468710.0}, {"date": "2024-12-03", "close": 23.72, "volume": 398090.0}, {"date": "2024-12-04", "close": 23.51, "volume": 360229.0}, {"date": "2024-12-05", "close": 22.64, "volume": 653511.0}, {"date": "2024-12-06", "close": 21.93, "volume": 801431.0}, {"date": "2024-12-09", "close": 22.39, "volume": 469886.0}, {"date": "2024-12-10", "close": 22.84, "volume": 363305.0}, {"date": "2024-12-11", "close": 22.02, "volume": 438372.0}, {"date": "2024-12-12", "close": 22.27, "volume": 359284.0}, {"date": "2024-12-13", "close": 22.29, "volume": 283325.0}, {"date": "2024-12-16", "close": 21.35, "volume": 914516.0}, {"date": "2024-12-17", "close": 21.39, "volume": 525688.0}, {"date": "2024-12-18", "close": 21.27, "volume": 483067.0}, {"date": "2024-12-19", "close": 21.13, "volume": 416086.0}, {"date": "2024-12-20", "close": 21.33, "volume": 477687.0}, {"date": "2024-12-23", "close": 21.91, "volume": 317951.0}, {"date": "2024-12-24", "close": 21.93, "volume": 306721.0}, {"date": "2024-12-26", "close": 21.72, "volume": 370661.0}, {"date": "2024-12-27", "close": 21.81, "volume": 334039.0}, {"date": "2024-12-30", "close": 22.22, "volume": 477077.0}, {"date": "2024-12-31", "close": 22.94, "volume": 476949.0}, {"date": "2025-01-02", "close": 24.28, "volume": 726205.0}, {"date": "2025-01-03", "close": 24.14, "volume": 440068.0}, {"date": "2025-01-06", "close": 24.14, "volume": 347863.0}, {"date": "2025-01-07", "close": 24.38, "volume": 330654.0}, {"date": "2025-01-08", "close": 24.55, "volume": 291947.0}, {"date": "2025-01-10", "close": 25.96, "volume": 847124.0}, {"date": "2025-01-13", "close": 25.6, "volume": 502042.0}, {"date": "2025-01-14", "close": 26.05, "volume": 436414.0}, {"date": "2025-01-15", "close": 26.35, "volume": 286064.0}, {"date": "2025-01-16", "close": 25.77, "volume": 298236.0}, {"date": "2025-01-17", "close": 25.09, "volume": 385793.0}, {"date": "2025-01-21", "close": 25.33, "volume": 575059.0}, {"date": "2025-01-22", "close": 25.69, "volume": 460249.0}, {"date": "2025-01-23", "close": 25.83, "volume": 436435.0}, {"date": "2025-01-24", "close": 25.21, "volume": 400617.0}, {"date": "2025-01-27", "close": 25.11, "volume": 477349.0}, {"date": "2025-01-28", "close": 25.43, "volume": 325388.0}, {"date": "2025-01-29", "close": 25.96, "volume": 296984.0}, {"date": "2025-01-30", "close": 25.87, "volume": 387522.0}, {"date": "2025-01-31", "close": 25.51, "volume": 296812.0}, {"date": "2025-02-03", "close": 25.72, "volume": 431850.0}, {"date": "2025-02-04", "close": 26.03, "volume": 645033.0}, {"date": "2025-02-05", "close": 25.98, "volume": 478660.0}, {"date": "2025-02-06", "close": 25.11, "volume": 662781.0}, {"date": "2025-02-07", "close": 24.96, "volume": 483767.0}, {"date": "2025-02-10", "close": 25.25, "volume": 325723.0}, {"date": "2025-02-11", "close": 25.13, "volume": 232160.0}, {"date": "2025-02-12", "close": 24.93, "volume": 318710.0}, {"date": "2025-02-13", "close": 24.72, "volume": 384108.0}, {"date": "2025-02-14", "close": 24.84, "volume": 301128.0}, {"date": "2025-02-18", "close": 23.8, "volume": 1071248.0}, {"date": "2025-02-19", "close": 24.68, "volume": 1005926.0}, {"date": "2025-02-20", "close": 22.92, "volume": 728165.0}, {"date": "2025-02-21", "close": 23.31, "volume": 568900.0}, {"date": "2025-02-24", "close": 23.11, "volume": 600699.0}, {"date": "2025-02-25", "close": 22.95, "volume": 428759.0}, {"date": "2025-02-26", "close": 22.77, "volume": 698655.0}, {"date": "2025-02-27", "close": 21.87, "volume": 1167568.0}, {"date": "2025-02-28", "close": 22.0, "volume": 964258.0}, {"date": "2025-03-03", "close": 21.65, "volume": 694168.0}, {"date": "2025-03-04", "close": 22.0, "volume": 625602.0}, {"date": "2025-03-05", "close": 21.46, "volume": 877351.0}, {"date": "2025-03-06", "close": 21.56, "volume": 649431.0}, {"date": "2025-03-07", "close": 21.85, "volume": 465645.0}, {"date": "2025-03-10", "close": 21.84, "volume": 864286.0}, {"date": "2025-03-11", "close": 21.83, "volume": 653933.0}, {"date": "2025-03-12", "close": 21.73, "volume": 434108.0}, {"date": "2025-03-13", "close": 21.97, "volume": 320812.0}, {"date": "2025-03-14", "close": 21.79, "volume": 412442.0}, {"date": "2025-03-17", "close": 22.4, "volume": 429199.0}, {"date": "2025-03-18", "close": 22.54, "volume": 276049.0}, {"date": "2025-03-19", "close": 22.94, "volume": 466761.0}, {"date": "2025-03-20", "close": 22.94, "volume": 271469.0}, {"date": "2025-03-21", "close": 22.37, "volume": 440027.0}, {"date": "2025-03-24", "close": 22.53, "volume": 270193.0}, {"date": "2025-03-25", "close": 22.51, "volume": 268460.0}, {"date": "2025-03-26", "close": 22.58, "volume": 188367.0}, {"date": "2025-03-27", "close": 22.76, "volume": 342064.0}, {"date": "2025-03-28", "close": 23.02, "volume": 244100.0}, {"date": "2025-03-31", "close": 22.99, "volume": 523153.0}, {"date": "2025-04-01", "close": 22.69, "volume": 457547.0}, {"date": "2025-04-02", "close": 22.33, "volume": 500145.0}, {"date": "2025-04-03", "close": 21.54, "volume": 613808.0}, {"date": "2025-04-04", "close": 20.39, "volume": 1156747.0}, {"date": "2025-04-07", "close": 20.55, "volume": 942787.0}, {"date": "2025-04-08", "close": 20.21, "volume": 779363.0}, {"date": "2025-04-09", "close": 21.76, "volume": 798648.0}, {"date": "2025-04-10", "close": 21.4, "volume": 583131.0}, {"date": "2025-04-11", "close": 22.47, "volume": 385121.0}, {"date": "2025-04-14", "close": 22.36, "volume": 242710.0}, {"date": "2025-04-15", "close": 22.48, "volume": 187440.0}, {"date": "2025-04-16", "close": 22.82, "volume": 287315.0}, {"date": "2025-04-17", "close": 23.28, "volume": 287483.0}, {"date": "2025-04-21", "close": 22.75, "volume": 282685.0}, {"date": "2025-04-22", "close": 23.05, "volume": 269048.0}, {"date": "2025-04-23", "close": 23.35, "volume": 239524.0}, {"date": "2025-04-24", "close": 23.76, "volume": 242746.0}, {"date": "2025-04-25", "close": 23.53, "volume": 310935.0}, {"date": "2025-04-28", "close": 23.66, "volume": 207533.0}, {"date": "2025-04-29", "close": 23.96, "volume": 231894.0}, {"date": "2025-04-30", "close": 23.59, "volume": 290854.0}, {"date": "2025-05-01", "close": 23.66, "volume": 273837.0}, {"date": "2025-05-02", "close": 24.02, "volume": 327820.0}, {"date": "2025-05-05", "close": 23.87, "volume": 243987.0}, {"date": "2025-05-06", "close": 23.88, "volume": 170242.0}, {"date": "2025-05-07", "close": 23.98, "volume": 271640.0}, {"date": "2025-05-08", "close": 23.91, "volume": 224129.0}, {"date": "2025-05-09", "close": 24.06, "volume": 180327.0}, {"date": "2025-05-12", "close": 24.12, "volume": 283940.0}, {"date": "2025-05-13", "close": 24.34, "volume": 318067.0}, {"date": "2025-05-14", "close": 24.62, "volume": 311971.0}, {"date": "2025-05-15", "close": 24.68, "volume": 248818.0}, {"date": "2025-05-16", "close": 24.76, "volume": 257149.0}, {"date": "2025-05-19", "close": 24.87, "volume": 207166.0}, {"date": "2025-05-20", "close": 24.4, "volume": 287985.0}, {"date": "2025-05-21", "close": 22.39, "volume": 857328.0}, {"date": "2025-05-22", "close": 22.62, "volume": 437742.0}, {"date": "2025-05-23", "close": 22.92, "volume": 416657.0}, {"date": "2025-05-27", "close": 23.31, "volume": 297327.0}, {"date": "2025-05-28", "close": 23.99, "volume": 437779.0}, {"date": "2025-05-29", "close": 23.81, "volume": 206301.0}, {"date": "2025-05-30", "close": 23.9, "volume": 332554.0}, {"date": "2025-06-02", "close": 24.37, "volume": 293700.0}, {"date": "2025-06-03", "close": 24.55, "volume": 344722.0}, {"date": "2025-06-04", "close": 24.88, "volume": 468225.0}, {"date": "2025-06-05", "close": 24.74, "volume": 515509.0}, {"date": "2025-06-06", "close": 23.95, "volume": 388108.0}, {"date": "2025-06-09", "close": 23.64, "volume": 429429.0}, {"date": "2025-06-10", "close": 23.62, "volume": 404030.0}, {"date": "2025-06-11", "close": 23.72, "volume": 258717.0}, {"date": "2025-06-12", "close": 24.15, "volume": 490231.0}, {"date": "2025-06-13", "close": 24.61, "volume": 460044.0}, {"date": "2025-06-16", "close": 24.6, "volume": 404253.0}, {"date": "2025-06-17", "close": 24.57, "volume": 346690.0}, {"date": "2025-06-18", "close": 24.4, "volume": 265918.0}, {"date": "2025-06-20", "close": 24.0, "volume": 310021.0}, {"date": "2025-06-23", "close": 23.83, "volume": 478308.0}, {"date": "2025-06-24", "close": 23.66, "volume": 359885.0}, {"date": "2025-06-25", "close": 23.47, "volume": 322408.0}, {"date": "2025-06-26", "close": 23.4, "volume": 441734.0}, {"date": "2025-06-27", "close": 22.99, "volume": 812382.0}, {"date": "2025-06-30", "close": 21.98, "volume": 1041815.0}, {"date": "2025-07-01", "close": 21.89, "volume": 540968.0}, {"date": "2025-07-02", "close": 22.51, "volume": 576244.0}, {"date": "2025-07-03", "close": 22.69, "volume": 164669.0}, {"date": "2025-07-07", "close": 23.16, "volume": 618134.0}, {"date": "2025-07-08", "close": 23.28, "volume": 248999.0}, {"date": "2025-07-09", "close": 22.71, "volume": 572054.0}, {"date": "2025-07-10", "close": 22.68, "volume": 367602.0}, {"date": "2025-07-11", "close": 22.95, "volume": 460228.0}, {"date": "2025-07-14", "close": 22.56, "volume": 284269.0}, {"date": "2025-07-15", "close": 21.98, "volume": 340899.0}, {"date": "2025-07-16", "close": 22.08, "volume": 265163.0}, {"date": "2025-07-17", "close": 22.45, "volume": 278262.0}, {"date": "2025-07-18", "close": 23.1, "volume": 477848.0}, {"date": "2025-07-21", "close": 22.83, "volume": 372044.0}, {"date": "2025-07-22", "close": 22.95, "volume": 236498.0}, {"date": "2025-07-23", "close": 23.19, "volume": 297422.0}, {"date": "2025-07-24", "close": 23.04, "volume": 299895.0}, {"date": "2025-07-25", "close": 23.14, "volume": 224779.0}, {"date": "2025-07-28", "close": 24.17, "volume": 495421.0}, {"date": "2025-07-29", "close": 25.56, "volume": 1075447.0}, {"date": "2025-07-30", "close": 25.12, "volume": 462226.0}, {"date": "2025-07-31", "close": 25.07, "volume": 398455.0}, {"date": "2025-08-01", "close": 24.99, "volume": 327437.0}, {"date": "2025-08-04", "close": 25.36, "volume": 607778.0}, {"date": "2025-08-05", "close": 25.55, "volume": 401623.0}, {"date": "2025-08-06", "close": 25.36, "volume": 344603.0}, {"date": "2025-08-07", "close": 25.38, "volume": 913423.0}, {"date": "2025-08-08", "close": 25.4, "volume": 348361.0}, {"date": "2025-08-11", "close": 25.26, "volume": 239617.0}, {"date": "2025-08-12", "close": 25.34, "volume": 265984.0}, {"date": "2025-08-13", "close": 25.63, "volume": 582760.0}, {"date": "2025-08-14", "close": 25.23, "volume": 384352.0}, {"date": "2025-08-15", "close": 25.05, "volume": 270579.0}, {"date": "2025-08-18", "close": 25.31, "volume": 318338.0}, {"date": "2025-08-19", "close": 24.95, "volume": 330571.0}, {"date": "2025-08-20", "close": 25.83, "volume": 619200.0}, {"date": "2025-08-21", "close": 26.6, "volume": 706839.0}, {"date": "2025-08-22", "close": 26.79, "volume": 471659.0}, {"date": "2025-08-25", "close": 26.82, "volume": 486761.0}, {"date": "2025-08-26", "close": 26.77, "volume": 322292.0}, {"date": "2025-08-27", "close": 27.17, "volume": 572290.0}, {"date": "2025-08-28", "close": 27.41, "volume": 512978.0}, {"date": "2025-08-29", "close": 27.25, "volume": 507088.0}, {"date": "2025-09-02", "close": 26.72, "volume": 705635.0}, {"date": "2025-09-03", "close": 26.66, "volume": 750524.0}, {"date": "2025-09-04", "close": 27.11, "volume": 1046264.0}, {"date": "2025-09-05", "close": 25.8, "volume": 656398.0}, {"date": "2025-09-08", "close": 26.02, "volume": 496685.0}, {"date": "2025-09-09", "close": 25.48, "volume": 475299.0}, {"date": "2025-09-10", "close": 25.34, "volume": 612558.0}, {"date": "2025-09-11", "close": 25.47, "volume": 674896.0}, {"date": "2025-09-12", "close": 25.27, "volume": 494945.0}, {"date": "2025-09-15", "close": 25.16, "volume": 990969.0}, {"date": "2025-09-16", "close": 24.78, "volume": 620972.0}, {"date": "2025-09-17", "close": 24.93, "volume": 527787.0}, {"date": "2025-09-18", "close": 25.08, "volume": 491978.0}, {"date": "2025-09-19", "close": 24.97, "volume": 494544.0}, {"date": "2025-09-22", "close": 24.63, "volume": 403844.0}, {"date": "2025-09-23", "close": 25.15, "volume": 510347.0}, {"date": "2025-09-24", "close": 25.36, "volume": 268543.0}, {"date": "2025-09-25", "close": 25.24, "volume": 234558.0}, {"date": "2025-09-26", "close": 25.36, "volume": 273835.0}, {"date": "2025-09-29", "close": 25.21, "volume": 339557.0}, {"date": "2025-09-30", "close": 25.2, "volume": 255534.0}, {"date": "2025-10-01", "close": 25.61, "volume": 198355.0}, {"date": "2025-10-02", "close": 25.29, "volume": 297474.0}, {"date": "2025-10-03", "close": 25.7, "volume": 292561.0}, {"date": "2025-10-06", "close": 25.36, "volume": 238722.0}, {"date": "2025-10-07", "close": 25.3, "volume": 301683.0}, {"date": "2025-10-08", "close": 25.14, "volume": 301617.0}, {"date": "2025-10-09", "close": 24.83, "volume": 344699.0}, {"date": "2025-10-10", "close": 24.43, "volume": 440334.0}, {"date": "2025-10-13", "close": 24.35, "volume": 271610.0}, {"date": "2025-10-14", "close": 24.56, "volume": 344581.0}, {"date": "2025-10-15", "close": 25.02, "volume": 297668.0}, {"date": "2025-10-16", "close": 24.68, "volume": 345646.0}, {"date": "2025-10-17", "close": 25.14, "volume": 418752.0}, {"date": "2025-10-20", "close": 25.27, "volume": 249054.0}, {"date": "2025-10-21", "close": 24.7, "volume": 230544.0}, {"date": "2025-10-22", "close": 25.24, "volume": 266187.0}, {"date": "2025-10-23", "close": 25.28, "volume": 263065.0}, {"date": "2025-10-24", "close": 24.98, "volume": 205166.0}, {"date": "2025-10-27", "close": 25.08, "volume": 335367.0}, {"date": "2025-10-28", "close": 25.71, "volume": 371720.0}, {"date": "2025-10-29", "close": 25.69, "volume": 397419.0}, {"date": "2025-10-30", "close": 25.8, "volume": 245181.0}, {"date": "2025-10-31", "close": 25.97, "volume": 325129.0}, {"date": "2025-11-03", "close": 25.92, "volume": 315942.0}, {"date": "2025-11-04", "close": 25.73, "volume": 399403.0}, {"date": "2025-11-05", "close": 26.11, "volume": 244812.0}, {"date": "2025-11-06", "close": 26.44, "volume": 325881.0}, {"date": "2025-11-07", "close": 26.55, "volume": 363746.0}, {"date": "2025-11-10", "close": 26.94, "volume": 311253.0}, {"date": "2025-11-11", "close": 26.53, "volume": 377969.0}, {"date": "2025-11-12", "close": 25.03, "volume": 1027982.0}, {"date": "2025-11-13", "close": 26.04, "volume": 626522.0}, {"date": "2025-11-14", "close": 26.39, "volume": 403024.0}, {"date": "2025-11-17", "close": 26.54, "volume": 434002.0}, {"date": "2025-11-18", "close": 26.56, "volume": 304714.0}, {"date": "2025-11-19", "close": 26.52, "volume": 323532.0}, {"date": "2025-11-20", "close": 26.41, "volume": 354823.0}, {"date": "2025-11-21", "close": 26.9, "volume": 469573.0}, {"date": "2025-11-24", "close": 26.38, "volume": 480917.0}, {"date": "2025-11-25", "close": 26.39, "volume": 494962.0}, {"date": "2025-11-26", "close": 26.27, "volume": 797589.0}, {"date": "2025-11-28", "close": 25.37, "volume": 477149.0}, {"date": "2025-12-01", "close": 25.19, "volume": 632640.0}, {"date": "2025-12-02", "close": 25.41, "volume": 421949.0}, {"date": "2025-12-03", "close": 25.94, "volume": 495971.0}, {"date": "2025-12-04", "close": 25.83, "volume": 417827.0}, {"date": "2025-12-05", "close": 25.29, "volume": 445648.0}, {"date": "2025-12-08", "close": 25.38, "volume": 455824.0}, {"date": "2025-12-09", "close": 25.37, "volume": 302461.0}, {"date": "2025-12-10", "close": 25.19, "volume": 247995.0}, {"date": "2025-12-11", "close": 25.39, "volume": 343494.0}, {"date": "2025-12-12", "close": 25.56, "volume": 421930.0}, {"date": "2025-12-15", "close": 25.47, "volume": 291603.0}, {"date": "2025-12-16", "close": 25.25, "volume": 329079.0}, {"date": "2025-12-17", "close": 25.46, "volume": 225978.0}, {"date": "2025-12-18", "close": 25.3, "volume": 340622.0}, {"date": "2025-12-19", "close": 25.15, "volume": 536895.0}, {"date": "2025-12-22", "close": 24.88, "volume": 460933.0}, {"date": "2025-12-23", "close": 24.37, "volume": 377051.0}, {"date": "2025-12-24", "close": 24.34, "volume": 222115.0}, {"date": "2025-12-26", "close": 24.52, "volume": 272829.0}, {"date": "2025-12-29", "close": 24.74, "volume": 253297.0}, {"date": "2025-12-30", "close": 24.67, "volume": 255466.0}, {"date": "2025-12-31", "close": 24.95, "volume": 470346.0}, {"date": "2026-01-02", "close": 24.67, "volume": 331246.0}, {"date": "2026-01-05", "close": 24.71, "volume": 293321.0}, {"date": "2026-01-06", "close": 24.83, "volume": 311806.0}, {"date": "2026-01-07", "close": 25.71, "volume": 523100.0}, {"date": "2026-01-08", "close": 25.72, "volume": 297749.0}, {"date": "2026-01-09", "close": 25.81, "volume": 240060.0}, {"date": "2026-01-12", "close": 25.97, "volume": 265324.0}, {"date": "2026-01-13", "close": 26.9, "volume": 592497.0}, {"date": "2026-01-14", "close": 27.02, "volume": 502712.0}, {"date": "2026-01-15", "close": 27.12, "volume": 248596.0}, {"date": "2026-01-16", "close": 26.84, "volume": 399719.0}, {"date": "2026-01-20", "close": 26.61, "volume": 224342.0}, {"date": "2026-01-21", "close": 26.91, "volume": 278784.0}, {"date": "2026-01-22", "close": 26.67, "volume": 229080.0}, {"date": "2026-01-23", "close": 26.41, "volume": 327142.0}, {"date": "2026-01-26", "close": 26.19, "volume": 233701.0}, {"date": "2026-01-27", "close": 26.09, "volume": 308887.0}, {"date": "2026-01-28", "close": 26.52, "volume": 332613.0}, {"date": "2026-01-29", "close": 26.7, "volume": 355840.0}, {"date": "2026-01-30", "close": 26.7, "volume": 419056.0}, {"date": "2026-02-02", "close": 26.79, "volume": 372715.0}, {"date": "2026-02-03", "close": 26.75, "volume": 304462.0}, {"date": "2026-02-04", "close": 26.26, "volume": 393285.0}, {"date": "2026-02-05", "close": 26.1, "volume": 483615.0}, {"date": "2026-02-06", "close": 26.38, "volume": 399558.0}, {"date": "2026-02-09", "close": 26.43, "volume": 309771.0}, {"date": "2026-02-10", "close": 26.48, "volume": 325967.0}, {"date": "2026-02-11", "close": 26.02, "volume": 541811.0}, {"date": "2026-02-12", "close": 25.5, "volume": 803085.0}, {"date": "2026-02-13", "close": 25.99, "volume": 561096.0}, {"date": "2026-02-17", "close": 26.92, "volume": 722890.0}, {"date": "2026-02-18", "close": 27.22, "volume": 583458.0}, {"date": "2026-02-19", "close": 27.06, "volume": 620386.0}, {"date": "2026-02-20", "close": 27.49, "volume": 624814.0}, {"date": "2026-02-23", "close": 27.7, "volume": 586512.0}, {"date": "2026-02-24", "close": 27.64, "volume": 659012.0}, {"date": "2026-02-25", "close": 27.32, "volume": 614512.0}, {"date": "2026-02-26", "close": 27.46, "volume": 676463.0}, {"date": "2026-02-27", "close": 27.32, "volume": 620604.0}, {"date": "2026-03-02", "close": 28.21, "volume": 1430455.0}, {"date": "2026-03-03", "close": 29.26, "volume": 1378761.0}, {"date": "2026-03-04", "close": 29.47, "volume": 931087.0}, {"date": "2026-03-05", "close": 29.62, "volume": 1157701.0}, {"date": "2026-03-06", "close": 30.23, "volume": 1124635.0}, {"date": "2026-03-09", "close": 29.5, "volume": 1378762.0}, {"date": "2026-03-10", "close": 29.93, "volume": 781629.0}, {"date": "2026-03-11", "close": 29.01, "volume": 711983.0}, {"date": "2026-03-12", "close": 28.19, "volume": 1039408.0}, {"date": "2026-03-13", "close": 28.63, "volume": 761019.0}, {"date": "2026-03-16", "close": 29.17, "volume": 630048.0}, {"date": "2026-03-17", "close": 29.17, "volume": 382179.0}, {"date": "2026-03-18", "close": 30.08, "volume": 762825.0}, {"date": "2026-03-19", "close": 31.57, "volume": 1688002.0}, {"date": "2026-03-20", "close": 30.08, "volume": 1322183.0}, {"date": "2026-03-23", "close": 30.37, "volume": 641738.0}, {"date": "2026-03-24", "close": 30.89, "volume": 680482.0}, {"date": "2026-03-25", "close": 30.26, "volume": 584693.0}, {"date": "2026-03-26", "close": 30.21, "volume": 409973.0}, {"date": "2026-03-27", "close": 30.19, "volume": 490698.0}, {"date": "2026-03-30", "close": 29.78, "volume": 414798.0}, {"date": "2026-03-31", "close": 29.71, "volume": 432283.0}, {"date": "2026-04-01", "close": 29.3, "volume": 469531.0}, {"date": "2026-04-02", "close": 30.47, "volume": 487561.0}, {"date": "2026-04-06", "close": 30.57, "volume": 341581.0}, {"date": "2026-04-07", "close": 30.0, "volume": 402298.0}, {"date": "2026-04-08", "close": 30.17, "volume": 446982.0}, {"date": "2026-04-09", "close": 29.4, "volume": 391388.0}, {"date": "2026-04-10", "close": 29.24, "volume": 396982.0}, {"date": "2026-04-13", "close": 29.64, "volume": 395289.0}, {"date": "2026-04-14", "close": 30.88, "volume": 1156515.0}, {"date": "2026-04-15", "close": 30.8, "volume": 612461.0}, {"date": "2026-04-16", "close": 31.16, "volume": 435231.0}, {"date": "2026-04-17", "close": 30.85, "volume": 521902.0}, {"date": "2026-04-20", "close": 31.29, "volume": 380167.0}, {"date": "2026-04-21", "close": 31.03, "volume": 293260.0}, {"date": "2026-04-22", "close": 31.13, "volume": 278241.0}, {"date": "2026-04-23", "close": 31.05, "volume": 233412.0}, {"date": "2026-04-24", "close": 30.98, "volume": 440902.0}, {"date": "2026-04-27", "close": 31.42, "volume": 405598.0}, {"date": "2026-04-28", "close": 31.67, "volume": 383445.0}, {"date": "2026-04-29", "close": 31.92, "volume": 379148.0}, {"date": "2026-04-30", "close": 32.43, "volume": 377323.0}, {"date": "2026-05-01", "close": 32.32, "volume": 311492.0}, {"date": "2026-05-04", "close": 32.45, "volume": 380472.0}, {"date": "2026-05-05", "close": 33.27, "volume": 447310.0}, {"date": "2026-05-06", "close": 31.94, "volume": 640830.0}, {"date": "2026-05-07", "close": 32.24, "volume": 412822.0}, {"date": "2026-05-08", "close": 32.72, "volume": 414838.0}, {"date": "2026-05-11", "close": 32.71, "volume": 423742.0}, {"date": "2026-05-12", "close": 32.93, "volume": 475140.0}, {"date": "2026-05-13", "close": 31.67, "volume": 954586.0}, {"date": "2026-05-14", "close": 31.85, "volume": 535700.0}, {"date": "2026-05-15", "close": 32.13, "volume": 346576.0}, {"date": "2026-05-18", "close": 32.39, "volume": 679473.0}, {"date": "2026-05-19", "close": 32.56, "volume": 348898.0}, {"date": "2026-05-20", "close": 32.73, "volume": 439094.0}, {"date": "2026-05-21", "close": 32.37, "volume": 395839.0}, {"date": "2026-05-22", "close": 31.96, "volume": 424296.0}, {"date": "2026-05-26", "close": 31.7, "volume": 735952.0}, {"date": "2026-05-27", "close": 31.32, "volume": 493896.0}, {"date": "2026-05-28", "close": 30.75, "volume": 667374.0}, {"date": "2026-05-29", "close": 29.77, "volume": 691870.0}, {"date": "2026-06-01", "close": 30.2, "volume": 531829.0}, {"date": "2026-06-02", "close": 30.33, "volume": 380037.0}, {"date": "2026-06-03", "close": 29.72, "volume": 471346.0}, {"date": "2026-06-04", "close": 29.61, "volume": 267602.0}, {"date": "2026-06-05", "close": 29.77, "volume": 362366.0}, {"date": "2026-06-08", "close": 29.7, "volume": 433329.0}, {"date": "2026-06-09", "close": 29.72, "volume": 481839.0}, {"date": "2026-06-10", "close": 30.34, "volume": 466209.0}, {"date": "2026-06-11", "close": 30.5, "volume": 483655.0}, {"date": "2026-06-12", "close": 31.28, "volume": 431856.0}, {"date": "2026-06-15", "close": 30.27, "volume": 400458.0}, {"date": "2026-06-16", "close": 30.19, "volume": 291751.0}, {"date": "2026-06-17", "close": 30.11, "volume": 355503.0}, {"date": "2026-06-18", "close": 29.74, "volume": 548327.0}, {"date": "2026-06-22", "close": 30.36, "volume": 400908.0}, {"date": "2026-06-23", "close": 30.89, "volume": 296148.0}, {"date": "2026-06-24", "close": 30.46, "volume": 279811.0}, {"date": "2026-06-25", "close": 29.96, "volume": 309391.0}, {"date": "2026-06-26", "close": 29.48, "volume": 1118778.0}, {"date": "2026-06-29", "close": 29.29, "volume": 476293.0}, {"date": "2026-06-30", "close": 28.06, "volume": 912540.0}, {"date": "2026-07-01", "close": 28.62, "volume": 402542.0}, {"date": "2026-07-02", "close": 29.29, "volume": 364613.0}, {"date": "2026-07-06", "close": 29.91, "volume": 312612.0}, {"date": "2026-07-07", "close": 30.37, "volume": 332511.0}, {"date": "2026-07-08", "close": 31.06, "volume": 370580.0}, {"date": "2026-07-09", "close": 29.17, "volume": 593459.0}, {"date": "2026-07-10", "close": 30.01, "volume": 354047.0}, {"date": "2026-07-13", "close": 30.14, "volume": 301321.0}, {"date": "2026-07-14", "close": 30.81, "volume": 421697.0}, {"date": "2026-07-15", "close": 30.95, "volume": 246500.0}, {"date": "2026-07-16", "close": 31.29, "volume": 395654.0}, {"date": "2026-07-17", "close": 30.67, "volume": 271855.0}, {"date": "2026-07-20", "close": 30.56, "volume": 187708.0}, {"date": "2026-07-21", "close": 31.3, "volume": 224289.0}, {"date": "2026-07-22", "close": 30.83, "volume": 217502.0}, {"date": "2026-07-23", "close": 30.96, "volume": 376511.0}, {"date": "2026-07-24", "close": 30.85, "volume": 275548.0}, {"date": "2026-07-27", "close": 30.48, "volume": 235049.0}, {"date": "2026-07-28", "close": 30.9, "volume": 242958.0}, {"date": "2026-07-29", "close": 31.27, "volume": 246117.0}, {"date": "2026-07-30", "close": 31.1, "volume": 214725.0}, {"date": "2026-07-31", "close": 31.21, "volume": 245639.0}, {"date": "2026-08-03", "close": 30.83, "volume": 246090.0}, {"date": "2026-08-04", "close": 30.51, "volume": 323439.0}, {"date": "2026-08-05", "close": 30.2, "volume": 229345.0}, {"date": "2026-08-06", "close": 31.02, "volume": 252242.0}, {"date": "2026-08-07", "close": 30.84, "volume": 251874.0}, {"date": "2026-08-10", "close": 30.32, "volume": 232425.0}, {"date": "2026-08-11", "close": 29.15, "volume": 464413.0}, {"date": "2026-08-12", "close": 29.5, "volume": 311450.0}, {"date": "2026-08-13", "close": 30.31, "volume": 441680.0}, {"date": "2026-08-14", "close": 30.8, "volume": 220897.0}, {"date": "2026-08-17", "close": 30.88, "volume": 248378.0}, {"date": "2026-08-18", "close": 31.1, "volume": 276882.0}, {"date": "2026-08-19", "close": 32.48, "volume": 733031.0}, {"date": "2026-08-20", "close": 32.06, "volume": 426360.0}, {"date": "2026-08-21", "close": 32.03, "volume": 377631.0}, {"date": "2026-08-24", "close": 31.85, "volume": 433640.0}, {"date": "2026-08-25", "close": 31.93, "volume": 432020.0}, {"date": "2026-08-26", "close": 30.42, "volume": 543837.0}, {"date": "2026-08-27", "close": 31.32, "volume": 408927.0}, {"date": "2026-08-28", "close": 31.48, "volume": 368692.0}, {"date": "2026-08-31", "close": 31.66, "volume": 639240.0}, {"date": "2026-09-01", "close": 31.47, "volume": 601310.0}, {"date": "2026-09-02", "close": 31.78, "volume": 651868.0}, {"date": "2026-09-03", "close": 31.24, "volume": 464174.0}, {"date": "2026-09-04", "close": 31.51, "volume": 449678.0}, {"date": "2026-09-08", "close": 30.98, "volume": 328542.0}, {"date": "2026-09-09", "close": 31.14, "volume": 335976.0}, {"date": "2026-09-10", "close": 31.61, "volume": 444907.0}, {"date": "2026-09-11", "close": 31.7, "volume": 470327.0}, {"date": "2026-09-14", "close": 31.92, "volume": 330449.0}, {"date": "2026-09-15", "close": 32.39, "volume": 490783.0}, {"date": "2026-09-16", "close": 32.22, "volume": 425907.0}, {"date": "2026-09-17", "close": 32.52, "volume": 555179.0}, {"date": "2026-09-18", "close": 32.42, "volume": 399865.0}, {"date": "2026-09-21", "close": 32.07, "volume": 330251.0}, {"date": "2026-09-22", "close": 31.38, "volume": 420805.0}, {"date": "2026-09-23", "close": 30.96, "volume": 325701.0}], "refreshing": true}