{"ticker": "HG", "overview": {"cik": "1593275", "ticker": "HG", "name": "Hamilton Insurance Group, Ltd.", "industry": "Fire, Marine & Casualty Insurance", "country": "Cayman Islands", "sic": "6331", "announcements": [{"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001950047-26-009055", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001999598-26-000010", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000223", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001593275-26-000098", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001593275-26-000094", "price_sensitive": true}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001394399-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001394399-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-05-18", "title": "Notice of proposed sale", "accession": "0001950047-26-004666", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0002014838-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-05-15", "title": "Notice of proposed sale", "accession": "0001950047-26-004627", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000145", "price_sensitive": false}, {"form": "144", "date": "2026-05-13", "title": "Notice of proposed sale", "accession": "0001950047-26-004439", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0002014838-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-05-08", "title": "Notice of proposed sale", "accession": "0001957799-26-000061", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001332615-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0002014678-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001999604-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001499968-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001999727-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001394399-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001453918-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001942191-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001456268-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0002067735-26-000002", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-07", "title": "FORM 4/A", "accession": "0001999704-26-000008", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 15474557.1875, "net": -15474557.1875, "insiders": 2, "first_date": "2023-11-14", "last_date": "2026-09-03"}, "metrics": {"ticker": "HG", "has_prices": true, "as_of": "2026-08-07", "last": 35.91, "prev_close": 35.55, "change": 0.35999999999999943, "change_pct": 0.010126582278480997, "session_volume": 463001.0, "vwap_5": 35.52675258142749, "vwap_20": 35.476738726571874, "vwap_60": 33.06983165391784, "vwap_250": 28.908872456026998, "high_52w": 37.28, "low_52w": 23.24, "avg_volume_20": 436571.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001394399-26-000011", "src": "INSIDERS", "ticker": "HG", "cik": "1593275", "company": "Hamilton Insurance Group, Ltd.", "company_raw": "Hamilton Insurance Group, Ltd.", "who": "David A. Brown", "who_key": "BROWN DAVID A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1806215.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "Cayman Islands", "headline": "Director sells $1.8M of HG", "source_url": "https://www.sec.gov/Archives/edgar/data/1593275/000139439926000011/0001394399-26-000011-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87286}, {"id": "0001999598-26-000010", "src": "INSIDERS", "ticker": "HG", "cik": "1593275", "company": "Hamilton Insurance Group, Ltd.", "company_raw": "Hamilton Insurance Group, Ltd.", "who": "Giuseppina Albo", "who_key": "Albo Giuseppina", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "Cayman Islands", "headline": "CEO files routine paperwork on HG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1999598/000199959826000010/0001999598-26-000010-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117526}, {"id": "13DG-0000902219-26-000223", "src": "13DG", "ticker": "HG", "cik": "1593275", "company": "Hamilton Insurance Group, Ltd.", "company_raw": "Hamilton Insurance Group, Ltd.", "who": "Hamilton Insurance Group, Ltd.", "who_key": "Hamilton Insurance Group, Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "Cayman Islands", "headline": "Hamilton Insurance Group, Ltd. moves to a 8.7% passive stake in HG", "source_url": "https://www.sec.gov/Archives/edgar/data/1593275/0000902219-26-000223-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117526}, {"id": "13DG-0000902219-26-000145", "src": "13DG", "ticker": "HG", "cik": "1593275", "company": "Hamilton Insurance Group, Ltd.", "company_raw": "Hamilton Insurance Group, Ltd.", "who": "Hamilton Insurance Group, Ltd.", "who_key": "Hamilton Insurance Group, Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "Cayman Islands", "headline": "Hamilton Insurance Group, Ltd. moves to a 6.2% passive stake in HG", "source_url": "https://www.sec.gov/Archives/edgar/data/1593275/0000902219-26-000145-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247126}, {"id": "0000950170-24-057877", "src": "INSIDERS", "ticker": "HG", "cik": "1593275", "company": "Hamilton Insurance Group, Ltd.", "company_raw": "Hamilton Insurance Group, Ltd.", "who": "BSOF Master Fund L.P.", "who_key": "BSOF Master Fund L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "Cayman Islands", "headline": "10% owner files routine paperwork on HG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1593275/000095017024057877/0000950170-24-057877-index.htm", "trade_date": "2024-05-08", "timestamp": "2024-05-08", "mins": 1308406}, {"id": "0000899243-23-020504", "src": "INSIDERS", "ticker": "HG", "cik": "1593275", "company": "Hamilton Insurance Group, Ltd.", "company_raw": "Hamilton Insurance Group, Ltd.", "who": "BSOF Master Fund L.P.", "who_key": "BSOF Master Fund L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "Cayman Islands", "headline": "10% owner files routine paperwork on HG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1593275/000089924323020504/0000899243-23-020504-index.htm", "trade_date": "2023-11-22", "timestamp": "2023-11-22", "mins": 1550326}, {"id": "0000899243-23-020408", "src": "INSIDERS", "ticker": "HG", "cik": "1593275", "company": "Hamilton Insurance Group, Ltd.", "company_raw": "Hamilton Insurance Group, Ltd.", "who": "BSOF Master Fund L.P.", "who_key": "BSOF Master Fund L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 13668342.1875, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "Cayman Islands", "headline": "Insider offloads $13.7M of HG", "source_url": "https://www.sec.gov/Archives/edgar/data/1593275/000089924323020408/0000899243-23-020408-index.htm", "trade_date": "2023-11-14", "timestamp": "2023-11-14", "mins": 1561846}], "recent_buys": [], "institutional": [{"id": "13DG-0000902219-26-000223", "src": "13DG", "ticker": "HG", "cik": "1593275", "company": "Hamilton Insurance Group, Ltd.", "company_raw": "Hamilton Insurance Group, Ltd.", "who": "Hamilton Insurance Group, Ltd.", "who_key": "Hamilton Insurance Group, Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "Cayman Islands", "headline": "Hamilton Insurance Group, Ltd. moves to a 8.7% passive stake in HG", "source_url": "https://www.sec.gov/Archives/edgar/data/1593275/0000902219-26-000223-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117526}, {"id": "13DG-0000902219-26-000145", "src": "13DG", "ticker": "HG", "cik": "1593275", "company": "Hamilton Insurance Group, Ltd.", "company_raw": "Hamilton Insurance Group, Ltd.", "who": "Hamilton Insurance Group, Ltd.", "who_key": "Hamilton Insurance Group, Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "Cayman Islands", "headline": "Hamilton Insurance Group, Ltd. moves to a 6.2% passive stake in HG", "source_url": "https://www.sec.gov/Archives/edgar/data/1593275/0000902219-26-000145-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247126}], "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": "Hamilton Insurance Group, Ltd. Class B Common Shares", "new_value": "Hamilton Insurance Group, Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001593275", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001593275", "applied": 1, "detected_at": "2026-10-25T02:44:29.060609"}]}, "key_people": [{"who": "BSOF Master Fund L.P.", "who_key": "BSOF Master Fund L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 13668342.1875, "net": -13668342.1875, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 13668342.1875, "date": "2023-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1593275/000089924323020408/0000899243-23-020408-index.htm"}], "latest": {"action": "SELL", "amount": 13668342.1875, "date": "2023-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1593275/000089924323020408/0000899243-23-020408-index.htm"}}, {"who": "David A. Brown", "who_key": "BROWN DAVID A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1806215.0, "net": -1806215.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1806215.0, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1593275/000139439926000011/0001394399-26-000011-index.htm"}], "latest": {"action": "SELL", "amount": 1806215.0, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1593275/000139439926000011/0001394399-26-000011-index.htm"}}], "activity": [{"date": "2026-09-03", "net": -1806215.0}], "announcements": [{"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001950047-26-009055", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001999598-26-000010", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000223", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001593275-26-000098", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001593275-26-000094", "price_sensitive": true}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001394399-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001394399-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-05-18", "title": "Notice of proposed sale", "accession": "0001950047-26-004666", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0002014838-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-05-15", "title": "Notice of proposed sale", "accession": "0001950047-26-004627", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000145", "price_sensitive": false}, {"form": "144", "date": "2026-05-13", "title": "Notice of proposed sale", "accession": "0001950047-26-004439", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0002014838-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-05-08", "title": "Notice of proposed sale", "accession": "0001957799-26-000061", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001332615-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0002014678-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001999604-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001499968-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001999727-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001394399-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001453918-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001942191-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001456268-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0002067735-26-000002", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-07", "title": "FORM 4/A", "accession": "0001999704-26-000008", "price_sensitive": false}], "performance": {"ticker": "HG", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2023-11-10", "close": 15.0, "volume": 4338957.0}, {"date": "2023-11-13", "close": 15.0, "volume": 1430122.0}, {"date": "2023-11-14", "close": 15.25, "volume": 753947.0}, {"date": "2023-11-15", "close": 15.15, "volume": 345994.0}, {"date": "2023-11-16", "close": 15.14, "volume": 376043.0}, {"date": "2023-11-17", "close": 15.19, "volume": 351623.0}, {"date": "2023-11-20", "close": 15.04, "volume": 256295.0}, {"date": "2023-11-21", "close": 15.6, "volume": 954467.0}, {"date": "2023-11-22", "close": 15.69, "volume": 277695.0}, {"date": "2023-11-24", "close": 15.7, "volume": 154557.0}, {"date": "2023-11-27", "close": 15.48, "volume": 232655.0}, {"date": "2023-11-28", "close": 15.46, "volume": 252980.0}, {"date": "2023-11-29", "close": 15.35, "volume": 115749.0}, {"date": "2023-11-30", "close": 15.5, "volume": 29735.0}, {"date": "2023-12-01", "close": 15.29, "volume": 107935.0}, {"date": "2023-12-04", "close": 15.3, "volume": 155023.0}, {"date": "2023-12-05", "close": 15.76, "volume": 356626.0}, {"date": "2023-12-06", "close": 15.13, "volume": 210493.0}, {"date": "2023-12-07", "close": 14.94, "volume": 205874.0}, {"date": "2023-12-08", "close": 15.29, "volume": 115327.0}, {"date": "2023-12-11", "close": 15.12, "volume": 132074.0}, {"date": "2023-12-12", "close": 15.29, "volume": 91405.0}, {"date": "2023-12-13", "close": 15.39, "volume": 229914.0}, {"date": "2023-12-14", "close": 14.92, "volume": 277222.0}, {"date": "2023-12-15", "close": 14.45, "volume": 264808.0}, {"date": "2023-12-18", "close": 14.39, "volume": 190315.0}, {"date": "2023-12-19", "close": 14.29, "volume": 154753.0}, {"date": "2023-12-20", "close": 14.52, "volume": 132133.0}, {"date": "2023-12-21", "close": 14.85, "volume": 219806.0}, {"date": "2023-12-22", "close": 14.58, "volume": 128632.0}, {"date": "2023-12-26", "close": 14.5, "volume": 154662.0}, {"date": "2023-12-27", "close": 14.91, "volume": 181207.0}, {"date": "2023-12-28", "close": 14.91, "volume": 164352.0}, {"date": "2023-12-29", "close": 14.95, "volume": 182401.0}, {"date": "2024-01-02", "close": 15.03, "volume": 283685.0}, {"date": "2024-01-03", "close": 15.07, "volume": 171169.0}, {"date": "2024-01-04", "close": 15.42, "volume": 236211.0}, {"date": "2024-01-05", "close": 15.45, "volume": 103170.0}, {"date": "2024-01-08", "close": 15.5, "volume": 53341.0}, {"date": "2024-01-09", "close": 15.31, "volume": 169619.0}, {"date": "2024-01-10", "close": 15.41, "volume": 96664.0}, {"date": "2024-01-11", "close": 15.24, "volume": 55307.0}, {"date": "2024-01-12", "close": 15.17, "volume": 31239.0}, {"date": "2024-01-16", "close": 15.44, "volume": 89788.0}, {"date": "2024-01-17", "close": 15.35, "volume": 115026.0}, {"date": "2024-01-18", "close": 15.28, "volume": 144961.0}, {"date": "2024-01-19", "close": 15.43, "volume": 172404.0}, {"date": "2024-01-22", "close": 15.55, "volume": 146900.0}, {"date": "2024-01-23", "close": 15.28, "volume": 82953.0}, {"date": "2024-01-24", "close": 15.15, "volume": 136846.0}, {"date": "2024-01-25", "close": 14.95, "volume": 149834.0}, {"date": "2024-01-26", "close": 14.99, "volume": 140712.0}, {"date": "2024-01-29", "close": 14.87, "volume": 83568.0}, {"date": "2024-01-30", "close": 14.71, "volume": 87332.0}, {"date": "2024-01-31", "close": 15.09, "volume": 88990.0}, {"date": "2024-02-01", "close": 14.93, "volume": 85891.0}, {"date": "2024-02-02", "close": 14.75, "volume": 96712.0}, {"date": "2024-02-05", "close": 14.52, "volume": 94886.0}, {"date": "2024-02-06", "close": 14.45, "volume": 71949.0}, {"date": "2024-02-07", "close": 14.59, "volume": 164847.0}, {"date": "2024-02-08", "close": 14.92, "volume": 61360.0}, {"date": "2024-02-09", "close": 14.92, "volume": 67756.0}, {"date": "2024-02-12", "close": 14.98, "volume": 117665.0}, {"date": "2024-02-13", "close": 14.74, "volume": 130174.0}, {"date": "2024-02-14", "close": 14.58, "volume": 97205.0}, {"date": "2024-02-15", "close": 14.81, "volume": 124992.0}, {"date": "2024-02-16", "close": 14.31, "volume": 256503.0}, {"date": "2024-02-20", "close": 14.56, "volume": 257818.0}, {"date": "2024-02-21", "close": 14.24, "volume": 133699.0}, {"date": "2024-02-22", "close": 14.31, "volume": 144994.0}, {"date": "2024-02-23", "close": 14.31, "volume": 141954.0}, {"date": "2024-02-26", "close": 14.48, "volume": 158773.0}, {"date": "2024-02-27", "close": 14.36, "volume": 220348.0}, {"date": "2024-02-28", "close": 14.03, "volume": 149537.0}, {"date": "2024-02-29", "close": 13.51, "volume": 473947.0}, {"date": "2024-03-01", "close": 14.11, "volume": 437692.0}, {"date": "2024-03-04", "close": 14.49, "volume": 239785.0}, {"date": "2024-03-05", "close": 14.5, "volume": 274252.0}, {"date": "2024-03-06", "close": 14.46, "volume": 263993.0}, {"date": "2024-03-07", "close": 14.39, "volume": 758901.0}, {"date": "2024-03-08", "close": 14.19, "volume": 331414.0}, {"date": "2024-03-11", "close": 14.12, "volume": 342903.0}, {"date": "2024-03-12", "close": 14.2, "volume": 236615.0}, {"date": "2024-03-13", "close": 14.05, "volume": 342508.0}, {"date": "2024-03-14", "close": 13.5, "volume": 492849.0}, {"date": "2024-03-15", "close": 13.08, "volume": 2769430.0}, {"date": "2024-03-18", "close": 12.7, "volume": 980051.0}, {"date": "2024-03-19", "close": 12.99, "volume": 645785.0}, {"date": "2024-03-20", "close": 13.56, "volume": 246950.0}, {"date": "2024-03-21", "close": 13.21, "volume": 208623.0}, {"date": "2024-03-22", "close": 13.01, "volume": 135679.0}, {"date": "2024-03-25", "close": 13.15, "volume": 118288.0}, {"date": "2024-03-26", "close": 13.45, "volume": 334964.0}, {"date": "2024-03-27", "close": 13.72, "volume": 456461.0}, {"date": "2024-03-28", "close": 13.93, "volume": 526859.0}, {"date": "2024-04-01", "close": 13.47, "volume": 187444.0}, {"date": "2024-04-02", "close": 13.25, "volume": 165844.0}, {"date": "2024-04-03", "close": 13.3, "volume": 307771.0}, {"date": "2024-04-04", "close": 13.31, "volume": 283062.0}, {"date": "2024-04-05", "close": 13.17, "volume": 156597.0}, {"date": "2024-04-08", "close": 13.05, "volume": 77899.0}, {"date": "2024-04-09", "close": 12.97, "volume": 289474.0}, {"date": "2024-04-10", "close": 12.44, "volume": 381493.0}, {"date": "2024-04-11", "close": 12.84, "volume": 463893.0}, {"date": "2024-04-12", "close": 12.98, "volume": 535895.0}, {"date": "2024-04-15", "close": 13.2, "volume": 375297.0}, {"date": "2024-04-16", "close": 13.75, "volume": 229410.0}, {"date": "2024-04-17", "close": 13.36, "volume": 277422.0}, {"date": "2024-04-18", "close": 13.92, "volume": 264346.0}, {"date": "2024-04-19", "close": 14.3, "volume": 265482.0}, {"date": "2024-04-22", "close": 14.24, "volume": 211863.0}, {"date": "2024-04-23", "close": 14.08, "volume": 194187.0}, {"date": "2024-04-24", "close": 14.2, "volume": 133115.0}, {"date": "2024-04-25", "close": 14.05, "volume": 127598.0}, {"date": "2024-04-26", "close": 13.71, "volume": 235960.0}, {"date": "2024-04-29", "close": 13.51, "volume": 158063.0}, {"date": "2024-04-30", "close": 13.58, "volume": 175055.0}, {"date": "2024-05-01", "close": 13.68, "volume": 222263.0}, {"date": "2024-05-02", "close": 14.26, "volume": 314005.0}, {"date": "2024-05-03", "close": 14.09, "volume": 230833.0}, {"date": "2024-05-06", "close": 14.29, "volume": 226773.0}, {"date": "2024-05-07", "close": 14.65, "volume": 363787.0}, {"date": "2024-05-08", "close": 15.14, "volume": 369992.0}, {"date": "2024-05-09", "close": 16.12, "volume": 1029677.0}, {"date": "2024-05-10", "close": 16.02, "volume": 482006.0}, {"date": "2024-05-13", "close": 16.11, "volume": 247569.0}, {"date": "2024-05-14", "close": 16.05, "volume": 297392.0}, {"date": "2024-05-15", "close": 16.22, "volume": 220488.0}, {"date": "2024-05-16", "close": 16.64, "volume": 374237.0}, {"date": "2024-05-17", "close": 16.82, "volume": 377428.0}, {"date": "2024-05-20", "close": 16.46, "volume": 423271.0}, {"date": "2024-05-21", "close": 16.64, "volume": 489516.0}, {"date": "2024-05-22", "close": 16.84, "volume": 601609.0}, {"date": "2024-05-23", "close": 16.65, "volume": 377754.0}, {"date": "2024-05-24", "close": 16.7, "volume": 242223.0}, {"date": "2024-05-28", "close": 17.01, "volume": 417776.0}, {"date": "2024-05-29", "close": 16.86, "volume": 399127.0}, {"date": "2024-05-30", "close": 17.38, "volume": 552077.0}, {"date": "2024-05-31", "close": 17.25, "volume": 493656.0}, {"date": "2024-06-03", "close": 17.18, "volume": 274919.0}, {"date": "2024-06-04", "close": 17.3, "volume": 448606.0}, {"date": "2024-06-05", "close": 17.66, "volume": 416891.0}, {"date": "2024-06-06", "close": 17.36, "volume": 285908.0}, {"date": "2024-06-07", "close": 17.45, "volume": 273510.0}, {"date": "2024-06-10", "close": 17.16, "volume": 231854.0}, {"date": "2024-06-11", "close": 16.72, "volume": 273204.0}, {"date": "2024-06-12", "close": 16.75, "volume": 283915.0}, {"date": "2024-06-13", "close": 16.55, "volume": 199882.0}, {"date": "2024-06-14", "close": 16.42, "volume": 151622.0}, {"date": "2024-06-17", "close": 16.5, "volume": 192567.0}, {"date": "2024-06-18", "close": 15.99, "volume": 350475.0}, {"date": "2024-06-20", "close": 16.04, "volume": 210143.0}, {"date": "2024-06-21", "close": 15.9, "volume": 336486.0}, {"date": "2024-06-24", "close": 15.83, "volume": 165366.0}, {"date": "2024-06-25", "close": 15.87, "volume": 266703.0}, {"date": "2024-06-26", "close": 15.33, "volume": 331292.0}, {"date": "2024-06-27", "close": 15.58, "volume": 272966.0}, {"date": "2024-06-28", "close": 16.65, "volume": 2114557.0}, {"date": "2024-07-01", "close": 16.33, "volume": 343375.0}, {"date": "2024-07-02", "close": 15.89, "volume": 302222.0}, {"date": "2024-07-03", "close": 15.75, "volume": 71023.0}, {"date": "2024-07-05", "close": 15.48, "volume": 278139.0}, {"date": "2024-07-08", "close": 15.68, "volume": 201534.0}, {"date": "2024-07-09", "close": 15.63, "volume": 346579.0}, {"date": "2024-07-10", "close": 15.9, "volume": 477398.0}, {"date": "2024-07-11", "close": 16.38, "volume": 273752.0}, {"date": "2024-07-12", "close": 16.64, "volume": 197247.0}, {"date": "2024-07-15", "close": 16.98, "volume": 553147.0}, {"date": "2024-07-16", "close": 17.51, "volume": 421087.0}, {"date": "2024-07-17", "close": 17.53, "volume": 625511.0}, {"date": "2024-07-18", "close": 16.88, "volume": 585613.0}, {"date": "2024-07-19", "close": 16.75, "volume": 267800.0}, {"date": "2024-07-22", "close": 16.8, "volume": 284135.0}, {"date": "2024-07-23", "close": 16.78, "volume": 617397.0}, {"date": "2024-07-24", "close": 16.98, "volume": 591705.0}, {"date": "2024-07-25", "close": 16.64, "volume": 583389.0}, {"date": "2024-07-26", "close": 17.13, "volume": 666673.0}, {"date": "2024-07-29", "close": 16.89, "volume": 373081.0}, {"date": "2024-07-30", "close": 17.24, "volume": 567544.0}, {"date": "2024-07-31", "close": 17.43, "volume": 894535.0}, {"date": "2024-08-01", "close": 16.86, "volume": 683508.0}, {"date": "2024-08-02", "close": 16.64, "volume": 455797.0}, {"date": "2024-08-05", "close": 15.61, "volume": 537035.0}, {"date": "2024-08-06", "close": 15.47, "volume": 611477.0}, {"date": "2024-08-07", "close": 15.47, "volume": 403418.0}, {"date": "2024-08-08", "close": 16.66, "volume": 752170.0}, {"date": "2024-08-09", "close": 17.18, "volume": 350109.0}, {"date": "2024-08-12", "close": 17.1, "volume": 893819.0}, {"date": "2024-08-13", "close": 18.17, "volume": 1121911.0}, {"date": "2024-08-14", "close": 18.91, "volume": 1287581.0}, {"date": "2024-08-15", "close": 19.13, "volume": 874289.0}, {"date": "2024-08-16", "close": 19.86, "volume": 1108194.0}, {"date": "2024-08-19", "close": 19.05, "volume": 829779.0}, {"date": "2024-08-20", "close": 19.29, "volume": 745320.0}, {"date": "2024-08-21", "close": 19.07, "volume": 306521.0}, {"date": "2024-08-22", "close": 19.19, "volume": 487947.0}, {"date": "2024-08-23", "close": 19.68, "volume": 368598.0}, {"date": "2024-08-26", "close": 19.3, "volume": 499688.0}, {"date": "2024-08-27", "close": 19.44, "volume": 407799.0}, {"date": "2024-08-28", "close": 19.4, "volume": 489951.0}, {"date": "2024-08-29", "close": 19.7, "volume": 949580.0}, {"date": "2024-08-30", "close": 19.58, "volume": 566447.0}, {"date": "2024-09-03", "close": 19.33, "volume": 556830.0}, {"date": "2024-09-04", "close": 19.3, "volume": 395796.0}, {"date": "2024-09-05", "close": 19.33, "volume": 911830.0}, {"date": "2024-09-06", "close": 19.25, "volume": 654325.0}, {"date": "2024-09-09", "close": 19.08, "volume": 543417.0}, {"date": "2024-09-10", "close": 18.72, "volume": 440565.0}, {"date": "2024-09-11", "close": 18.38, "volume": 801950.0}, {"date": "2024-09-12", "close": 18.49, "volume": 712845.0}, {"date": "2024-09-13", "close": 17.86, "volume": 854880.0}, {"date": "2024-09-16", "close": 17.8, "volume": 812353.0}, {"date": "2024-09-17", "close": 18.19, "volume": 1047231.0}, {"date": "2024-09-18", "close": 18.54, "volume": 833762.0}, {"date": "2024-09-19", "close": 18.46, "volume": 583217.0}, {"date": "2024-09-20", "close": 18.52, "volume": 3921431.0}, {"date": "2024-09-23", "close": 18.51, "volume": 633557.0}, {"date": "2024-09-24", "close": 18.59, "volume": 404214.0}, {"date": "2024-09-25", "close": 20.36, "volume": 1844582.0}, {"date": "2024-09-26", "close": 19.85, "volume": 742014.0}, {"date": "2024-09-27", "close": 19.8, "volume": 421111.0}, {"date": "2024-09-30", "close": 19.34, "volume": 941584.0}, {"date": "2024-10-01", "close": 18.73, "volume": 754562.0}, {"date": "2024-10-02", "close": 18.8, "volume": 368896.0}, {"date": "2024-10-03", "close": 18.62, "volume": 396801.0}, {"date": "2024-10-04", "close": 18.75, "volume": 587583.0}, {"date": "2024-10-07", "close": 17.54, "volume": 1599360.0}, {"date": "2024-10-08", "close": 17.94, "volume": 976137.0}, {"date": "2024-10-09", "close": 18.11, "volume": 558694.0}, {"date": "2024-10-10", "close": 18.74, "volume": 603159.0}, {"date": "2024-10-11", "close": 18.5, "volume": 599157.0}, {"date": "2024-10-14", "close": 18.6, "volume": 349993.0}, {"date": "2024-10-15", "close": 18.56, "volume": 359545.0}, {"date": "2024-10-16", "close": 18.76, "volume": 421404.0}, {"date": "2024-10-17", "close": 19.14, "volume": 472485.0}, {"date": "2024-10-18", "close": 18.7, "volume": 273490.0}, {"date": "2024-10-21", "close": 18.38, "volume": 297576.0}, {"date": "2024-10-22", "close": 17.98, "volume": 380609.0}, {"date": "2024-10-23", "close": 17.78, "volume": 445524.0}, {"date": "2024-10-24", "close": 17.72, "volume": 469802.0}, {"date": "2024-10-25", "close": 17.53, "volume": 221137.0}, {"date": "2024-10-28", "close": 17.69, "volume": 213472.0}, {"date": "2024-10-29", "close": 17.37, "volume": 290297.0}, {"date": "2024-10-30", "close": 17.65, "volume": 213652.0}, {"date": "2024-10-31", "close": 17.42, "volume": 329257.0}, {"date": "2024-11-01", "close": 17.04, "volume": 412153.0}, {"date": "2024-11-04", "close": 17.55, "volume": 453310.0}, {"date": "2024-11-05", "close": 17.91, "volume": 620701.0}, {"date": "2024-11-06", "close": 18.57, "volume": 495620.0}, {"date": "2024-11-07", "close": 18.13, "volume": 1182393.0}, {"date": "2024-11-08", "close": 17.8, "volume": 685514.0}, {"date": "2024-11-11", "close": 17.85, "volume": 443639.0}, {"date": "2024-11-12", "close": 17.81, "volume": 518483.0}, {"date": "2024-11-13", "close": 18.16, "volume": 676951.0}, {"date": "2024-11-14", "close": 18.17, "volume": 324594.0}, {"date": "2024-11-15", "close": 18.15, "volume": 357277.0}, {"date": "2024-11-18", "close": 18.46, "volume": 281275.0}, {"date": "2024-11-19", "close": 18.48, "volume": 247410.0}, {"date": "2024-11-20", "close": 18.62, "volume": 306121.0}, {"date": "2024-11-21", "close": 18.55, "volume": 300701.0}, {"date": "2024-11-22", "close": 19.0, "volume": 294989.0}, {"date": "2024-11-25", "close": 19.16, "volume": 367807.0}, {"date": "2024-11-26", "close": 19.24, "volume": 184668.0}, {"date": "2024-11-27", "close": 19.01, "volume": 267532.0}, {"date": "2024-11-29", "close": 19.08, "volume": 195315.0}, {"date": "2024-12-02", "close": 18.97, "volume": 317965.0}, {"date": "2024-12-03", "close": 19.08, "volume": 392152.0}, {"date": "2024-12-04", "close": 19.38, "volume": 405165.0}, {"date": "2024-12-05", "close": 19.27, "volume": 186726.0}, {"date": "2024-12-06", "close": 19.16, "volume": 304781.0}, {"date": "2024-12-09", "close": 19.15, "volume": 325929.0}, {"date": "2024-12-10", "close": 18.99, "volume": 300584.0}, {"date": "2024-12-11", "close": 19.2, "volume": 367878.0}, {"date": "2024-12-12", "close": 18.86, "volume": 345717.0}, {"date": "2024-12-13", "close": 18.73, "volume": 240449.0}, {"date": "2024-12-16", "close": 18.51, "volume": 405140.0}, {"date": "2024-12-17", "close": 18.93, "volume": 368457.0}, {"date": "2024-12-18", "close": 18.37, "volume": 528829.0}, {"date": "2024-12-19", "close": 18.96, "volume": 357566.0}, {"date": "2024-12-20", "close": 19.17, "volume": 509054.0}, {"date": "2024-12-23", "close": 19.23, "volume": 235784.0}, {"date": "2024-12-24", "close": 18.95, "volume": 170040.0}, {"date": "2024-12-26", "close": 18.96, "volume": 169676.0}, {"date": "2024-12-27", "close": 18.68, "volume": 419250.0}, {"date": "2024-12-30", "close": 18.9, "volume": 243855.0}, {"date": "2024-12-31", "close": 19.03, "volume": 296985.0}, {"date": "2025-01-02", "close": 18.69, "volume": 460129.0}, {"date": "2025-01-03", "close": 18.53, "volume": 324572.0}, {"date": "2025-01-06", "close": 18.51, "volume": 1568976.0}, {"date": "2025-01-07", "close": 18.86, "volume": 479717.0}, {"date": "2025-01-08", "close": 18.86, "volume": 542114.0}, {"date": "2025-01-10", "close": 18.63, "volume": 530599.0}, {"date": "2025-01-13", "close": 18.31, "volume": 494063.0}, {"date": "2025-01-14", "close": 18.26, "volume": 387948.0}, {"date": "2025-01-15", "close": 18.71, "volume": 217939.0}, {"date": "2025-01-16", "close": 19.39, "volume": 259869.0}, {"date": "2025-01-17", "close": 19.39, "volume": 523069.0}, {"date": "2025-01-21", "close": 19.75, "volume": 524744.0}, {"date": "2025-01-22", "close": 19.09, "volume": 503029.0}, {"date": "2025-01-23", "close": 19.11, "volume": 299716.0}, {"date": "2025-01-24", "close": 19.03, "volume": 301667.0}, {"date": "2025-01-27", "close": 19.74, "volume": 318549.0}, {"date": "2025-01-28", "close": 19.72, "volume": 295478.0}, {"date": "2025-01-29", "close": 19.72, "volume": 343067.0}, {"date": "2025-01-30", "close": 19.37, "volume": 270916.0}, {"date": "2025-01-31", "close": 19.13, "volume": 505469.0}, {"date": "2025-02-03", "close": 18.8, "volume": 331119.0}, {"date": "2025-02-04", "close": 18.52, "volume": 459575.0}, {"date": "2025-02-05", "close": 18.74, "volume": 260074.0}, {"date": "2025-02-06", "close": 18.96, "volume": 193601.0}, {"date": "2025-02-07", "close": 18.89, "volume": 283713.0}, {"date": "2025-02-10", "close": 18.79, "volume": 289171.0}, {"date": "2025-02-11", "close": 19.06, "volume": 359240.0}, {"date": "2025-02-12", "close": 18.8, "volume": 364263.0}, {"date": "2025-02-13", "close": 18.9, "volume": 283598.0}, {"date": "2025-02-14", "close": 18.63, "volume": 413662.0}, {"date": "2025-02-18", "close": 18.55, "volume": 359247.0}, {"date": "2025-02-19", "close": 18.28, "volume": 376823.0}, {"date": "2025-02-20", "close": 18.15, "volume": 561844.0}, {"date": "2025-02-21", "close": 17.83, "volume": 311838.0}, {"date": "2025-02-24", "close": 17.74, "volume": 483293.0}, {"date": "2025-02-25", "close": 18.26, "volume": 477433.0}, {"date": "2025-02-26", "close": 18.41, "volume": 298298.0}, {"date": "2025-02-27", "close": 19.36, "volume": 657413.0}, {"date": "2025-02-28", "close": 19.56, "volume": 861256.0}, {"date": "2025-03-03", "close": 19.6, "volume": 566088.0}, {"date": "2025-03-04", "close": 19.87, "volume": 1224631.0}, {"date": "2025-03-05", "close": 20.94, "volume": 961074.0}, {"date": "2025-03-06", "close": 21.03, "volume": 898238.0}, {"date": "2025-03-07", "close": 20.91, "volume": 536464.0}, {"date": "2025-03-10", "close": 20.67, "volume": 539678.0}, {"date": "2025-03-11", "close": 20.71, "volume": 645530.0}, {"date": "2025-03-12", "close": 20.39, "volume": 570022.0}, {"date": "2025-03-13", "close": 20.22, "volume": 311864.0}, {"date": "2025-03-14", "close": 19.97, "volume": 796800.0}, {"date": "2025-03-17", "close": 20.31, "volume": 632827.0}, {"date": "2025-03-18", "close": 20.72, "volume": 901458.0}, {"date": "2025-03-19", "close": 21.03, "volume": 556500.0}, {"date": "2025-03-20", "close": 21.17, "volume": 654919.0}, {"date": "2025-03-21", "close": 20.74, "volume": 895368.0}, {"date": "2025-03-24", "close": 21.34, "volume": 625421.0}, {"date": "2025-03-25", "close": 21.43, "volume": 520042.0}, {"date": "2025-03-26", "close": 21.24, "volume": 483889.0}, {"date": "2025-03-27", "close": 21.58, "volume": 664526.0}, {"date": "2025-03-28", "close": 21.34, "volume": 478825.0}, {"date": "2025-03-31", "close": 20.73, "volume": 826955.0}, {"date": "2025-04-01", "close": 21.25, "volume": 527123.0}, {"date": "2025-04-02", "close": 21.16, "volume": 449647.0}, {"date": "2025-04-03", "close": 21.07, "volume": 925492.0}, {"date": "2025-04-04", "close": 19.24, "volume": 847223.0}, {"date": "2025-04-07", "close": 18.38, "volume": 1172866.0}, {"date": "2025-04-08", "close": 18.0, "volume": 653401.0}, {"date": "2025-04-09", "close": 18.45, "volume": 1380014.0}, {"date": "2025-04-10", "close": 17.68, "volume": 619902.0}, {"date": "2025-04-11", "close": 17.46, "volume": 744935.0}, {"date": "2025-04-14", "close": 18.25, "volume": 507104.0}, {"date": "2025-04-15", "close": 18.53, "volume": 471537.0}, {"date": "2025-04-16", "close": 18.35, "volume": 311608.0}, {"date": "2025-04-17", "close": 18.56, "volume": 335821.0}, {"date": "2025-04-21", "close": 17.9, "volume": 346699.0}, {"date": "2025-04-22", "close": 18.47, "volume": 409108.0}, {"date": "2025-04-23", "close": 18.23, "volume": 361381.0}, {"date": "2025-04-24", "close": 18.14, "volume": 510665.0}, {"date": "2025-04-25", "close": 18.16, "volume": 570988.0}, {"date": "2025-04-28", "close": 18.38, "volume": 591030.0}, {"date": "2025-04-29", "close": 18.7, "volume": 249298.0}, {"date": "2025-04-30", "close": 18.5, "volume": 462243.0}, {"date": "2025-05-01", "close": 18.17, "volume": 269641.0}, {"date": "2025-05-02", "close": 18.85, "volume": 364449.0}, {"date": "2025-05-05", "close": 19.06, "volume": 393073.0}, {"date": "2025-05-06", "close": 19.08, "volume": 454348.0}, {"date": "2025-05-07", "close": 19.21, "volume": 865948.0}, {"date": "2025-05-08", "close": 20.28, "volume": 902928.0}, {"date": "2025-05-09", "close": 20.64, "volume": 453502.0}, {"date": "2025-05-12", "close": 20.48, "volume": 622061.0}, {"date": "2025-05-13", "close": 20.67, "volume": 386742.0}, {"date": "2025-05-14", "close": 20.41, "volume": 448396.0}, {"date": "2025-05-15", "close": 20.87, "volume": 380024.0}, {"date": "2025-05-16", "close": 21.08, "volume": 509334.0}, {"date": "2025-05-19", "close": 21.25, "volume": 487891.0}, {"date": "2025-05-20", "close": 21.26, "volume": 321550.0}, {"date": "2025-05-21", "close": 21.18, "volume": 501470.0}, {"date": "2025-05-22", "close": 20.66, "volume": 393826.0}, {"date": "2025-05-23", "close": 20.61, "volume": 464093.0}, {"date": "2025-05-27", "close": 20.9, "volume": 667251.0}, {"date": "2025-05-28", "close": 20.89, "volume": 410874.0}, {"date": "2025-05-29", "close": 21.67, "volume": 574207.0}, {"date": "2025-05-30", "close": 21.76, "volume": 448985.0}, {"date": "2025-06-02", "close": 22.32, "volume": 568519.0}, {"date": "2025-06-03", "close": 22.02, "volume": 529242.0}, {"date": "2025-06-04", "close": 22.08, "volume": 466213.0}, {"date": "2025-06-05", "close": 21.07, "volume": 983602.0}, {"date": "2025-06-06", "close": 21.46, "volume": 438091.0}, {"date": "2025-06-09", "close": 21.06, "volume": 497857.0}, {"date": "2025-06-10", "close": 20.95, "volume": 550746.0}, {"date": "2025-06-11", "close": 20.91, "volume": 597542.0}, {"date": "2025-06-12", "close": 21.39, "volume": 364196.0}, {"date": "2025-06-13", "close": 21.1, "volume": 327602.0}, {"date": "2025-06-16", "close": 21.4, "volume": 425004.0}, {"date": "2025-06-17", "close": 20.85, "volume": 636841.0}, {"date": "2025-06-18", "close": 20.81, "volume": 488068.0}, {"date": "2025-06-20", "close": 20.91, "volume": 358832.0}, {"date": "2025-06-23", "close": 21.19, "volume": 242085.0}, {"date": "2025-06-24", "close": 21.36, "volume": 367660.0}, {"date": "2025-06-25", "close": 20.98, "volume": 488556.0}, {"date": "2025-06-26", "close": 21.65, "volume": 485788.0}, {"date": "2025-06-27", "close": 21.44, "volume": 1285100.0}, {"date": "2025-06-30", "close": 21.62, "volume": 717574.0}, {"date": "2025-07-01", "close": 21.72, "volume": 571417.0}, {"date": "2025-07-02", "close": 21.1, "volume": 894628.0}, {"date": "2025-07-03", "close": 21.39, "volume": 235343.0}, {"date": "2025-07-07", "close": 21.19, "volume": 419186.0}, {"date": "2025-07-08", "close": 21.09, "volume": 363949.0}, {"date": "2025-07-09", "close": 21.05, "volume": 444186.0}, {"date": "2025-07-10", "close": 20.61, "volume": 552601.0}, {"date": "2025-07-11", "close": 20.53, "volume": 549159.0}, {"date": "2025-07-14", "close": 20.93, "volume": 399877.0}, {"date": "2025-07-15", "close": 20.74, "volume": 456678.0}, {"date": "2025-07-16", "close": 21.17, "volume": 574523.0}, {"date": "2025-07-17", "close": 21.28, "volume": 470519.0}, {"date": "2025-07-18", "close": 21.12, "volume": 756316.0}, {"date": "2025-07-21", "close": 21.03, "volume": 292294.0}, {"date": "2025-07-22", "close": 21.61, "volume": 331020.0}, {"date": "2025-07-23", "close": 21.71, "volume": 363275.0}, {"date": "2025-07-24", "close": 21.28, "volume": 322210.0}, {"date": "2025-07-25", "close": 21.55, "volume": 337520.0}, {"date": "2025-07-28", "close": 21.33, "volume": 228927.0}, {"date": "2025-07-29", "close": 21.63, "volume": 328491.0}, {"date": "2025-07-30", "close": 21.35, "volume": 520416.0}, {"date": "2025-07-31", "close": 21.49, "volume": 388352.0}, {"date": "2025-08-01", "close": 21.15, "volume": 353378.0}, {"date": "2025-08-04", "close": 21.38, "volume": 488975.0}, {"date": "2025-08-05", "close": 21.18, "volume": 403985.0}, {"date": "2025-08-06", "close": 21.55, "volume": 391818.0}, {"date": "2025-08-07", "close": 22.29, "volume": 522922.0}, {"date": "2025-08-08", "close": 22.38, "volume": 316969.0}, {"date": "2025-08-11", "close": 22.67, "volume": 268897.0}, {"date": "2025-08-12", "close": 23.31, "volume": 681319.0}, {"date": "2025-08-13", "close": 23.96, "volume": 610379.0}, {"date": "2025-08-14", "close": 24.4, "volume": 636238.0}, {"date": "2025-08-15", "close": 23.35, "volume": 779680.0}, {"date": "2025-08-18", "close": 23.02, "volume": 545564.0}, {"date": "2025-08-19", "close": 23.2, "volume": 948679.0}, {"date": "2025-08-20", "close": 23.82, "volume": 773960.0}, {"date": "2025-08-21", "close": 24.09, "volume": 518412.0}, {"date": "2025-08-22", "close": 24.1, "volume": 441671.0}, {"date": "2025-08-25", "close": 23.46, "volume": 339746.0}, {"date": "2025-08-26", "close": 23.36, "volume": 470900.0}, {"date": "2025-08-27", "close": 24.26, "volume": 792387.0}, {"date": "2025-08-28", "close": 23.96, "volume": 478410.0}, {"date": "2025-08-29", "close": 23.84, "volume": 412697.0}, {"date": "2025-09-02", "close": 23.7, "volume": 321468.0}, {"date": "2025-09-03", "close": 24.34, "volume": 675854.0}, {"date": "2025-09-04", "close": 24.59, "volume": 431442.0}, {"date": "2025-09-05", "close": 24.42, "volume": 471590.0}, {"date": "2025-09-08", "close": 24.01, "volume": 452745.0}, {"date": "2025-09-09", "close": 23.75, "volume": 447979.0}, {"date": "2025-09-10", "close": 23.58, "volume": 482319.0}, {"date": "2025-09-11", "close": 24.27, "volume": 375697.0}, {"date": "2025-09-12", "close": 24.29, "volume": 306664.0}, {"date": "2025-09-15", "close": 24.16, "volume": 255979.0}, {"date": "2025-09-16", "close": 23.47, "volume": 272442.0}, {"date": "2025-09-17", "close": 23.56, "volume": 341911.0}, {"date": "2025-09-18", "close": 24.43, "volume": 486183.0}, {"date": "2025-09-19", "close": 24.38, "volume": 1044167.0}, {"date": "2025-09-22", "close": 24.39, "volume": 273167.0}, {"date": "2025-09-23", "close": 24.57, "volume": 414114.0}, {"date": "2025-09-24", "close": 24.56, "volume": 363258.0}, {"date": "2025-09-25", "close": 24.35, "volume": 376099.0}, {"date": "2025-09-26", "close": 24.64, "volume": 164545.0}, {"date": "2025-09-29", "close": 24.6, "volume": 343725.0}, {"date": "2025-09-30", "close": 24.8, "volume": 593950.0}, {"date": "2025-10-01", "close": 24.52, "volume": 526608.0}, {"date": "2025-10-02", "close": 24.15, "volume": 278065.0}, {"date": "2025-10-03", "close": 24.57, "volume": 361477.0}, {"date": "2025-10-06", "close": 24.96, "volume": 373290.0}, {"date": "2025-10-07", "close": 24.74, "volume": 315849.0}, {"date": "2025-10-08", "close": 24.64, "volume": 349427.0}, {"date": "2025-10-09", "close": 24.47, "volume": 295821.0}, {"date": "2025-10-10", "close": 23.89, "volume": 197312.0}, {"date": "2025-10-13", "close": 23.95, "volume": 187040.0}, {"date": "2025-10-14", "close": 24.62, "volume": 367239.0}, {"date": "2025-10-15", "close": 24.41, "volume": 249450.0}, {"date": "2025-10-16", "close": 23.53, "volume": 290737.0}, {"date": "2025-10-17", "close": 23.74, "volume": 587981.0}, {"date": "2025-10-20", "close": 23.86, "volume": 155026.0}, {"date": "2025-10-21", "close": 24.47, "volume": 238045.0}, {"date": "2025-10-22", "close": 24.39, "volume": 198513.0}, {"date": "2025-10-23", "close": 24.7, "volume": 241388.0}, {"date": "2025-10-24", "close": 24.76, "volume": 301922.0}, {"date": "2025-10-27", "close": 24.65, "volume": 294796.0}, {"date": "2025-10-28", "close": 23.9, "volume": 369609.0}, {"date": "2025-10-29", "close": 23.71, "volume": 380991.0}, {"date": "2025-10-30", "close": 23.75, "volume": 428125.0}, {"date": "2025-10-31", "close": 23.67, "volume": 358249.0}, {"date": "2025-11-03", "close": 23.24, "volume": 374358.0}, {"date": "2025-11-04", "close": 23.59, "volume": 516321.0}, {"date": "2025-11-05", "close": 25.99, "volume": 826345.0}, {"date": "2025-11-06", "close": 25.68, "volume": 400305.0}, {"date": "2025-11-07", "close": 26.08, "volume": 502429.0}, {"date": "2025-11-10", "close": 26.26, "volume": 648514.0}, {"date": "2025-11-11", "close": 26.25, "volume": 567582.0}, {"date": "2025-11-12", "close": 26.5, "volume": 581163.0}, {"date": "2025-11-13", "close": 26.22, "volume": 538325.0}, {"date": "2025-11-14", "close": 26.08, "volume": 475116.0}, {"date": "2025-11-17", "close": 25.68, "volume": 519441.0}, {"date": "2025-11-18", "close": 26.26, "volume": 334895.0}, {"date": "2025-11-19", "close": 25.74, "volume": 404346.0}, {"date": "2025-11-20", "close": 25.74, "volume": 442370.0}, {"date": "2025-11-21", "close": 26.97, "volume": 987577.0}, {"date": "2025-11-24", "close": 27.36, "volume": 711906.0}, {"date": "2025-11-25", "close": 27.6, "volume": 598883.0}, {"date": "2025-11-26", "close": 27.6, "volume": 237261.0}, {"date": "2025-11-28", "close": 27.28, "volume": 147840.0}, {"date": "2025-12-01", "close": 27.14, "volume": 600214.0}, {"date": "2025-12-02", "close": 26.88, "volume": 424370.0}, {"date": "2025-12-03", "close": 26.25, "volume": 436021.0}, {"date": "2025-12-04", "close": 26.46, "volume": 379866.0}, {"date": "2025-12-05", "close": 26.5, "volume": 345969.0}, {"date": "2025-12-08", "close": 26.54, "volume": 278579.0}, {"date": "2025-12-09", "close": 26.94, "volume": 350975.0}, {"date": "2025-12-10", "close": 27.03, "volume": 384213.0}, {"date": "2025-12-11", "close": 27.61, "volume": 495941.0}, {"date": "2025-12-12", "close": 28.14, "volume": 699483.0}, {"date": "2025-12-15", "close": 28.35, "volume": 698287.0}, {"date": "2025-12-16", "close": 27.72, "volume": 376614.0}, {"date": "2025-12-17", "close": 27.77, "volume": 557739.0}, {"date": "2025-12-18", "close": 28.26, "volume": 450354.0}, {"date": "2025-12-19", "close": 28.25, "volume": 823358.0}, {"date": "2025-12-22", "close": 28.37, "volume": 589325.0}, {"date": "2025-12-23", "close": 28.46, "volume": 306164.0}, {"date": "2025-12-24", "close": 28.34, "volume": 119097.0}, {"date": "2025-12-26", "close": 28.18, "volume": 343395.0}, {"date": "2025-12-29", "close": 28.11, "volume": 256214.0}, {"date": "2025-12-30", "close": 27.88, "volume": 412461.0}, {"date": "2025-12-31", "close": 27.9, "volume": 553477.0}, {"date": "2026-01-02", "close": 27.27, "volume": 494617.0}, {"date": "2026-01-05", "close": 27.32, "volume": 434190.0}, {"date": "2026-01-06", "close": 26.74, "volume": 536374.0}, {"date": "2026-01-07", "close": 26.52, "volume": 419896.0}, {"date": "2026-01-08", "close": 26.92, "volume": 400943.0}, {"date": "2026-01-09", "close": 26.21, "volume": 445760.0}, {"date": "2026-01-12", "close": 26.75, "volume": 471209.0}, {"date": "2026-01-13", "close": 26.35, "volume": 587136.0}, {"date": "2026-01-14", "close": 26.45, "volume": 439630.0}, {"date": "2026-01-15", "close": 26.37, "volume": 250247.0}, {"date": "2026-01-16", "close": 26.16, "volume": 498906.0}, {"date": "2026-01-20", "close": 26.9, "volume": 565887.0}, {"date": "2026-01-21", "close": 27.16, "volume": 708305.0}, {"date": "2026-01-22", "close": 27.03, "volume": 268148.0}, {"date": "2026-01-23", "close": 27.12, "volume": 608670.0}, {"date": "2026-01-26", "close": 27.58, "volume": 446798.0}, {"date": "2026-01-27", "close": 27.2, "volume": 297516.0}, {"date": "2026-01-28", "close": 27.28, "volume": 226624.0}, {"date": "2026-01-29", "close": 27.67, "volume": 207332.0}, {"date": "2026-01-30", "close": 27.75, "volume": 402534.0}, {"date": "2026-02-02", "close": 27.81, "volume": 520503.0}, {"date": "2026-02-03", "close": 27.86, "volume": 599214.0}, {"date": "2026-02-04", "close": 29.11, "volume": 1526304.0}, {"date": "2026-02-05", "close": 29.47, "volume": 758372.0}, {"date": "2026-02-06", "close": 29.7, "volume": 467999.0}, {"date": "2026-02-09", "close": 29.48, "volume": 816531.0}, {"date": "2026-02-10", "close": 29.77, "volume": 617086.0}, {"date": "2026-02-11", "close": 30.28, "volume": 999945.0}, {"date": "2026-02-12", "close": 31.01, "volume": 818999.0}, {"date": "2026-02-13", "close": 30.91, "volume": 426205.0}, {"date": "2026-02-17", "close": 31.41, "volume": 761553.0}, {"date": "2026-02-18", "close": 30.5, "volume": 742642.0}, {"date": "2026-02-19", "close": 29.31, "volume": 1149045.0}, {"date": "2026-02-20", "close": 30.42, "volume": 1435840.0}, {"date": "2026-02-23", "close": 30.97, "volume": 768336.0}, {"date": "2026-02-24", "close": 30.55, "volume": 507867.0}, {"date": "2026-02-25", "close": 31.25, "volume": 461596.0}, {"date": "2026-02-26", "close": 31.77, "volume": 642565.0}, {"date": "2026-02-27", "close": 31.59, "volume": 636869.0}, {"date": "2026-03-02", "close": 31.55, "volume": 385641.0}, {"date": "2026-03-03", "close": 31.1, "volume": 601394.0}, {"date": "2026-03-04", "close": 31.24, "volume": 1267435.0}, {"date": "2026-03-05", "close": 30.54, "volume": 622132.0}, {"date": "2026-03-06", "close": 28.6, "volume": 639584.0}, {"date": "2026-03-09", "close": 28.19, "volume": 601218.0}, {"date": "2026-03-10", "close": 28.89, "volume": 524449.0}, {"date": "2026-03-11", "close": 28.6, "volume": 452663.0}, {"date": "2026-03-12", "close": 28.62, "volume": 420827.0}, {"date": "2026-03-13", "close": 29.08, "volume": 377769.0}, {"date": "2026-03-16", "close": 29.33, "volume": 426043.0}, {"date": "2026-03-17", "close": 29.23, "volume": 321573.0}, {"date": "2026-03-18", "close": 28.58, "volume": 410075.0}, {"date": "2026-03-19", "close": 28.21, "volume": 380700.0}, {"date": "2026-03-20", "close": 28.55, "volume": 822407.0}, {"date": "2026-03-23", "close": 29.02, "volume": 539465.0}, {"date": "2026-03-24", "close": 29.46, "volume": 376316.0}, {"date": "2026-03-25", "close": 29.06, "volume": 547206.0}, {"date": "2026-03-26", "close": 29.22, "volume": 280428.0}, {"date": "2026-03-27", "close": 28.61, "volume": 306934.0}, {"date": "2026-03-30", "close": 29.21, "volume": 399802.0}, {"date": "2026-03-31", "close": 29.83, "volume": 471462.0}, {"date": "2026-04-01", "close": 29.95, "volume": 557661.0}, {"date": "2026-04-02", "close": 30.33, "volume": 565373.0}, {"date": "2026-04-06", "close": 30.63, "volume": 431513.0}, {"date": "2026-04-07", "close": 30.56, "volume": 360686.0}, {"date": "2026-04-08", "close": 31.09, "volume": 364844.0}, {"date": "2026-04-09", "close": 31.22, "volume": 347012.0}, {"date": "2026-04-10", "close": 30.87, "volume": 191792.0}, {"date": "2026-04-13", "close": 30.88, "volume": 246870.0}, {"date": "2026-04-14", "close": 30.77, "volume": 302616.0}, {"date": "2026-04-15", "close": 31.14, "volume": 270573.0}, {"date": "2026-04-16", "close": 31.53, "volume": 392580.0}, {"date": "2026-04-17", "close": 32.03, "volume": 509913.0}, {"date": "2026-04-20", "close": 32.6, "volume": 1064363.0}, {"date": "2026-04-21", "close": 32.79, "volume": 409954.0}, {"date": "2026-04-22", "close": 32.48, "volume": 337547.0}, {"date": "2026-04-23", "close": 32.68, "volume": 264762.0}, {"date": "2026-04-24", "close": 32.67, "volume": 313103.0}, {"date": "2026-04-27", "close": 32.5, "volume": 383227.0}, {"date": "2026-04-28", "close": 32.55, "volume": 393133.0}, {"date": "2026-04-29", "close": 31.95, "volume": 532798.0}, {"date": "2026-04-30", "close": 32.77, "volume": 483827.0}, {"date": "2026-05-01", "close": 31.58, "volume": 1020652.0}, {"date": "2026-05-04", "close": 30.01, "volume": 820984.0}, {"date": "2026-05-05", "close": 30.43, "volume": 409245.0}, {"date": "2026-05-06", "close": 30.17, "volume": 324609.0}, {"date": "2026-05-07", "close": 30.68, "volume": 415136.0}, {"date": "2026-05-08", "close": 30.86, "volume": 391286.0}, {"date": "2026-05-11", "close": 30.9, "volume": 372444.0}, {"date": "2026-05-12", "close": 30.71, "volume": 467551.0}, {"date": "2026-05-13", "close": 30.27, "volume": 665796.0}, {"date": "2026-05-14", "close": 30.84, "volume": 446503.0}, {"date": "2026-05-15", "close": 31.84, "volume": 851875.0}, {"date": "2026-05-18", "close": 32.15, "volume": 443687.0}, {"date": "2026-05-19", "close": 32.02, "volume": 344616.0}, {"date": "2026-05-20", "close": 32.39, "volume": 500434.0}, {"date": "2026-05-21", "close": 31.86, "volume": 401406.0}, {"date": "2026-05-22", "close": 31.55, "volume": 316010.0}, {"date": "2026-05-26", "close": 31.65, "volume": 287020.0}, {"date": "2026-05-27", "close": 30.61, "volume": 478199.0}, {"date": "2026-05-28", "close": 30.0, "volume": 330277.0}, {"date": "2026-05-29", "close": 29.61, "volume": 532484.0}, {"date": "2026-06-01", "close": 29.03, "volume": 536350.0}, {"date": "2026-06-02", "close": 28.63, "volume": 585476.0}, {"date": "2026-06-03", "close": 28.8, "volume": 425040.0}, {"date": "2026-06-04", "close": 29.12, "volume": 414181.0}, {"date": "2026-06-05", "close": 30.49, "volume": 469767.0}, {"date": "2026-06-08", "close": 30.51, "volume": 443546.0}, {"date": "2026-06-09", "close": 30.9, "volume": 592992.0}, {"date": "2026-06-10", "close": 31.63, "volume": 473813.0}, {"date": "2026-06-11", "close": 31.91, "volume": 522394.0}, {"date": "2026-06-12", "close": 31.9, "volume": 310461.0}, {"date": "2026-06-15", "close": 31.53, "volume": 319191.0}, {"date": "2026-06-16", "close": 31.72, "volume": 437456.0}, {"date": "2026-06-17", "close": 31.9, "volume": 419046.0}, {"date": "2026-06-18", "close": 31.38, "volume": 642388.0}, {"date": "2026-06-22", "close": 31.65, "volume": 344495.0}, {"date": "2026-06-23", "close": 32.37, "volume": 364890.0}, {"date": "2026-06-24", "close": 32.61, "volume": 441702.0}, {"date": "2026-06-25", "close": 32.22, "volume": 353687.0}, {"date": "2026-06-26", "close": 33.55, "volume": 1934297.0}, {"date": "2026-06-29", "close": 34.13, "volume": 752346.0}, {"date": "2026-06-30", "close": 33.94, "volume": 591261.0}, {"date": "2026-07-01", "close": 33.78, "volume": 388835.0}, {"date": "2026-07-02", "close": 34.44, "volume": 529639.0}, {"date": "2026-07-06", "close": 34.47, "volume": 378938.0}, {"date": "2026-07-07", "close": 33.98, "volume": 533210.0}, {"date": "2026-07-08", "close": 34.49, "volume": 520658.0}, {"date": "2026-07-09", "close": 34.27, "volume": 839859.0}, {"date": "2026-07-10", "close": 34.6, "volume": 529256.0}, {"date": "2026-07-13", "close": 35.15, "volume": 532282.0}, {"date": "2026-07-14", "close": 34.86, "volume": 431240.0}, {"date": "2026-07-15", "close": 33.7, "volume": 478163.0}, {"date": "2026-07-16", "close": 34.47, "volume": 425407.0}, {"date": "2026-07-17", "close": 34.94, "volume": 271744.0}, {"date": "2026-07-20", "close": 35.18, "volume": 469651.0}, {"date": "2026-07-21", "close": 34.76, "volume": 284241.0}, {"date": "2026-07-22", "close": 34.45, "volume": 346827.0}, {"date": "2026-07-23", "close": 34.88, "volume": 396936.0}, {"date": "2026-07-24", "close": 36.16, "volume": 423814.0}, {"date": "2026-07-27", "close": 36.28, "volume": 376530.0}, {"date": "2026-07-28", "close": 37.28, "volume": 580030.0}, {"date": "2026-07-29", "close": 36.59, "volume": 740035.0}, {"date": "2026-07-30", "close": 35.67, "volume": 492602.0}, {"date": "2026-07-31", "close": 35.96, "volume": 273469.0}, {"date": "2026-08-03", "close": 35.62, "volume": 479920.0}, {"date": "2026-08-04", "close": 35.31, "volume": 345838.0}, {"date": "2026-08-05", "close": 35.22, "volume": 510954.0}, {"date": "2026-08-06", "close": 35.55, "volume": 408755.0}, {"date": "2026-08-07", "close": 35.91, "volume": 463001.0}], "refreshing": true}