{"ticker": "NFE", "overview": {"cik": "1749723", "ticker": "NFE", "name": "New Fortress Energy Inc.", "industry": "Natural Gas Distribution", "country": "United States", "sic": "4924", "announcements": [{"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001749723-26-000106", "price_sensitive": true}, {"form": "3", "date": "2026-07-09", "title": "FORM 3", "accession": "0001749723-26-000103", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001749723-26-000101", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-17", "title": "Material event", "accession": "0001749723-26-000094", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-06-05", "title": "Form DEFA14A", "accession": "0001749723-26-000090", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001749723-26-000088", "price_sensitive": true}, {"form": "UPLOAD", "date": "2026-05-28", "title": "Form UPLOAD", "accession": "0000000000-26-005427", "price_sensitive": false}, {"form": "ARS", "date": "2026-05-27", "title": "Form ARS", "accession": "0001749723-26-000083", "price_sensitive": false}, {"form": "DEFR14A", "date": "2026-05-27", "title": "Form DEFR14A", "accession": "0001749723-26-000082", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-05-27", "title": "Form CORRESP", "accession": "0001749723-26-000079", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-05-22", "title": "Form UPLOAD", "accession": "0000000000-26-005245", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0001749723-26-000067", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-062521", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001749723-26-000062", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2026-05-12", "title": "Form NT 10-Q", "accession": "0001749723-26-000058", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001749723-26-000054", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-05-08", "title": "PREM14A", "accession": "0001749723-26-000051", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001749723-26-000045", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-04-30", "title": "Form 10-K/A", "accession": "0001749723-26-000038", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001753", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-14", "title": "Material event", "accession": "0001749723-26-000035", "price_sensitive": true}, {"form": "10-K", "date": "2026-04-13", "title": "Annual report", "accession": "0001749723-26-000032", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-07", "title": "Material event", "accession": "0001749723-26-000025", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-04-02", "title": "Form SCHEDULE 13D/A", "accession": "0001628280-26-023360", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-02", "title": "Material event", "accession": "0001749723-26-000022", "price_sensitive": true}]}, "description": "New Fortress Energy Inc. trades as NFE on the NASDAQ and is registered in the United States, classified under Natural Gas Distribution (SIC 4924). Privy Trades holds 98 insider filings for the company, from February 2019 to March 2025. Across those, 12 insiders disclosed 41 open-market purchases totalling $146.65M against 16 sales totalling $454.96M. The most recent filing on record is dated 18 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 41, "buy_sum": 146654440.6491, "sell_n": 16, "sell_sum": 454964556.3, "net": -308310115.6509, "insiders": 12, "first_date": "2019-02-04", "last_date": "2025-03-13"}, "metrics": {"ticker": "NFE", "has_prices": true, "as_of": "2026-08-07", "last": 0.354, "prev_close": 0.3432, "change": 0.010799999999999976, "change_pct": 0.0314685314685314, "session_volume": 1679461.0, "vwap_5": 0.3441730145308554, "vwap_20": 0.341188487869807, "vwap_60": 0.46544587723069886, "vwap_250": 1.3975200670158978, "high_52w": 1.74, "low_52w": 0.3225, "avg_volume_20": 2026606.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001193125-26-395888", "src": "13DG", "ticker": "NFE", "cik": "1749723", "company": "New Fortress Energy Inc.", "company_raw": "New Fortress Energy Inc.", "who": "New Fortress Energy Inc.", "who_key": "New Fortress Energy Inc.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "New Fortress Energy Inc. takes a 14.7% activist stake in NFE", "source_url": "https://www.sec.gov/Archives/edgar/data/1749723/0001193125-26-395888-index.htm", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65741}, {"id": "13DG-0001749723-26-000139", "src": "13DG", "ticker": "NFE", "cik": "1749723", "company": "New Fortress Energy Inc.", "company_raw": "New Fortress Energy Inc.", "who": "Wesley R. Edens", "who_key": "EDENS WESLEY R", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "EDENS WESLEY R adjusts its stake in NFE (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1124460/0001749723-26-000139-index.htm", "trade_date": "2026-09-15", "timestamp": "2026-09-15", "mins": 70061}, {"id": "13DG-0001124465-26-000003", "src": "13DG", "ticker": "NFE", "cik": "1749723", "company": "New Fortress Energy Inc.", "company_raw": "New Fortress Energy Inc.", "who": "Randal A. Nardone", "who_key": "NARDONE RANDAL A", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "NARDONE RANDAL A adjusts its stake in NFE (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1124465/0001124465-26-000003-index.htm", "trade_date": "2026-09-15", "timestamp": "2026-09-15", "mins": 70061}, {"id": "13DG-0001104659-26-062521", "src": "13DG", "ticker": "NFE", "cik": "1749723", "company": "New Fortress Energy Inc.", "company_raw": "New Fortress Energy Inc.", "who": "New Fortress Energy Inc.", "who_key": "New Fortress Energy Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "New Fortress Energy Inc. raises a passive stake in NFE", "source_url": "https://www.sec.gov/Archives/edgar/data/1749723/0001104659-26-062521-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247181}, {"id": "13DG-0002012383-26-001753", "src": "13DG", "ticker": "NFE", "cik": "1749723", "company": "New Fortress Energy Inc.", "company_raw": "New Fortress Energy Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in NFE (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001753-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273101}, {"id": "13DG-0001628280-26-023360", "src": "13DG", "ticker": "NFE", "cik": "1749723", "company": "New Fortress Energy Inc.", "company_raw": "New Fortress Energy Inc.", "who": "Wesley R. Edens", "who_key": "EDENS WESLEY R", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "EDENS WESLEY R adjusts its stake in NFE (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1124460/0001628280-26-023360-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309101}, {"id": "0001628280-26-005833", "src": "INSIDERS", "ticker": "NFE", "cik": "1749723", "company": "New Fortress Energy Inc.", "company_raw": "New Fortress Energy Inc.", "who": "Michael Thomas Lowe", "who_key": "Lowe Michael Thomas", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 6439.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "C-suite exec files routine paperwork on NFE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1749723/000162828026005833/0001628280-26-005833-index.htm", "trade_date": "2026-02-03", "timestamp": "2026-02-03", "mins": 392621}, {"id": "0001628280-26-005835", "src": "INSIDERS", "ticker": "NFE", "cik": "1749723", "company": "New Fortress Energy Inc.", "company_raw": "New Fortress Energy Inc.", "who": "Christopher S. Guinta", "who_key": "Guinta Christopher S.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 46781.41, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "CFO files routine paperwork on NFE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1749723/000162828026005835/0001628280-26-005835-index.htm", "trade_date": "2026-02-03", "timestamp": "2026-02-03", "mins": 392621}, {"id": "0001770496-25-000003", "src": "INSIDERS", "ticker": "NFE", "cik": "1749723", "company": "New Fortress Energy Inc.", "company_raw": "New Fortress Energy Inc.", "who": "Yunyoung Shin", "who_key": "Shin Yunyoung", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 221007.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "C-suite exec files routine paperwork on NFE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1749723/000177049625000003/0001770496-25-000003-index.htm", "trade_date": "2025-04-21", "timestamp": "2025-04-21", "mins": 807341}, {"id": "0001764129-25-000002", "src": "INSIDERS", "ticker": "NFE", "cik": "1749723", "company": "New Fortress Energy Inc.", "company_raw": "New Fortress Energy Inc.", "who": "Christopher S. Guinta", "who_key": "Guinta Christopher S.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 42850.0, "score": 42.6, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Finance chief adds $43K of NFE", "source_url": "https://www.sec.gov/Archives/edgar/data/1749723/000176412925000002/0001764129-25-000002-index.htm", "trade_date": "2025-03-13", "timestamp": "2025-03-13", "mins": 863501}, {"id": "0001124460-25-000003", "src": "INSIDERS", "ticker": "NFE", "cik": "1749723", "company": "New Fortress Energy Inc.", "company_raw": "New Fortress Energy Inc.", "who": "Wesley R. Edens", "who_key": "EDENS WESLEY R", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 907000.0, "score": 60.5, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "CEO buys $907K of NFE", "source_url": "https://www.sec.gov/Archives/edgar/data/1749723/000112446025000003/0001124460-25-000003-index.htm", "trade_date": "2025-03-12", "timestamp": "2025-03-12", "mins": 864941}, {"id": "0001140361-25-008033", "src": "INSIDERS", "ticker": "NFE", "cik": "1749723", "company": "New Fortress Energy Inc.", "company_raw": "New Fortress Energy Inc.", "who": "Wesley R. Edens", "who_key": "EDENS WESLEY R", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1754000.0, "score": 64.0, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "NFE draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1749723/000114036125008033/0001140361-25-008033-index.htm", "trade_date": "2025-03-11", "timestamp": "2025-03-11", "mins": 866381}, {"id": "0001749723-24-000096", "src": "INSIDERS", "ticker": "NFE", "cik": "1749723", "company": "New Fortress Energy Inc.", "company_raw": "New Fortress Energy Inc.", "who": "Wesley R. Edens", "who_key": "EDENS WESLEY R", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 49999993.46, "score": 84.3, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "The whole bench is buying NFE \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1749723/000174972324000096/0001749723-24-000096-index.htm", "trade_date": "2024-10-01", "timestamp": "2024-10-01", "mins": 1098221}, {"id": "0001749723-24-000054", "src": "INSIDERS", "ticker": "NFE", "cik": "1749723", "company": "New Fortress Energy Inc.", "company_raw": "New Fortress Energy Inc.", "who": "John J. Mack", "who_key": "MACK JOHN J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 676920.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Director files routine paperwork on NFE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1749723/000174972324000054/0001749723-24-000054-index.htm", "trade_date": "2024-05-14", "timestamp": "2024-05-14", "mins": 1299821}, {"id": "HOUSE-2024-20025236-T1", "src": "CONGRESS", "ticker": "NFE", "cik": "", "company": "New Fortress Energy Inc.", "company_raw": "-\n$50,000\nF S: New\nSP New Fortress Energy Inc. - Class A\nCommon Stock", "who": "Hon. Maria Elvira Salazar", "who_key": "Hon. Maria Elvira Salazar", "role": "House \u00b7 FL27", "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": "Hon. Maria Elvira Salazar offloads NFE ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025236.pdf", "trade_date": "2024-05-01", "timestamp": "2024-05-01", "mins": 1318541}, {"id": "0001749723-24-000028", "src": "INSIDERS", "ticker": "NFE", "cik": "1749723", "company": "New Fortress Energy Inc.", "company_raw": "New Fortress Energy Inc.", "who": "Christopher S. Guinta", "who_key": "Guinta Christopher S.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "CFO files routine paperwork on NFE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1749723/000174972324000028/0001749723-24-000028-index.htm", "trade_date": "2024-03-11", "timestamp": "2024-03-11", "mins": 1391981}, {"id": "0001749723-24-000030", "src": "INSIDERS", "ticker": "NFE", "cik": "1749723", "company": "New Fortress Energy Inc.", "company_raw": "New Fortress Energy Inc.", "who": "Yunyoung Shin", "who_key": "Shin Yunyoung", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "C-suite exec files routine paperwork on NFE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1749723/000174972324000030/0001749723-24-000030-index.htm", "trade_date": "2024-03-11", "timestamp": "2024-03-11", "mins": 1391981}, {"id": "HOUSE-2023-20023976-T0", "src": "CONGRESS", "ticker": "NFE", "cik": "", "company": "New Fortress Energy Inc.", "company_raw": "Date\nAmount Cap.\nGains >\n$200?\nSP New Fortress Energy Inc. - Class A", "who": "Hon. Maria Elvira Salazar", "who_key": "Hon. Maria Elvira Salazar", "role": "House \u00b7 FL27", "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": "Hon. Maria Elvira Salazar buys NFE ($15,001 - $50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023976.pdf", "trade_date": "2023-10-24", "timestamp": "2023-10-24", "mins": 1592141}, {"id": "0001763935-23-000002", "src": "INSIDERS", "ticker": "NFE", "cik": "1749723", "company": "New Fortress Energy Inc.", "company_raw": "New Fortress Energy Inc.", "who": "Desmond Iain Catterall", "who_key": "Catterall Desmond Iain", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 125640.36, "score": 40.2, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "The whole bench is buying NFE \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1749723/000176393523000002/0001763935-23-000002-index.htm", "trade_date": "2023-05-26", "timestamp": "2023-05-26", "mins": 1809581}, {"id": "0001968169-23-000009", "src": "INSIDERS", "ticker": "NFE", "cik": "1749723", "company": "New Fortress Energy Inc.", "company_raw": "New Fortress Energy Inc.", "who": "Timothy W. Jay", "who_key": "Jay Timothy W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 168760.0, "score": 42.3, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "NFE draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1749723/000196816923000009/0001968169-23-000009-index.htm", "trade_date": "2023-05-24", "timestamp": "2023-05-24", "mins": 1812461}, {"id": "0001770496-23-000002", "src": "INSIDERS", "ticker": "NFE", "cik": "1749723", "company": "New Fortress Energy Inc.", "company_raw": "New Fortress Energy Inc.", "who": "Yunyoung Shin", "who_key": "Shin Yunyoung", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 653115.71, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "C-suite exec files routine paperwork on NFE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1749723/000177049623000002/0001770496-23-000002-index.htm", "trade_date": "2023-04-05", "timestamp": "2023-04-05", "mins": 1883021}, {"id": "0001764129-23-000002", "src": "INSIDERS", "ticker": "NFE", "cik": "1749723", "company": "New Fortress Energy Inc.", "company_raw": "New Fortress Energy Inc.", "who": "Christopher S. Guinta", "who_key": "Guinta Christopher S.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 678742.87, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "CFO files routine paperwork on NFE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1749723/000176412923000002/0001764129-23-000002-index.htm", "trade_date": "2023-04-05", "timestamp": "2023-04-05", "mins": 1883021}, {"id": "0001763943-23-000002", "src": "INSIDERS", "ticker": "NFE", "cik": "1749723", "company": "New Fortress Energy Inc.", "company_raw": "New Fortress Energy Inc.", "who": "Matthew Wilkinson", "who_key": "Wilkinson Matthew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 454348.56000000006, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Board member offloads $454K of NFE", "source_url": "https://www.sec.gov/Archives/edgar/data/1749723/000176394323000002/0001763943-23-000002-index.htm", "trade_date": "2022-12-30", "timestamp": "2022-12-30", "mins": 2021261}, {"id": "0001764014-23-000003", "src": "INSIDERS", "ticker": "NFE", "cik": "1749723", "company": "New Fortress Energy Inc.", "company_raw": "New Fortress Energy Inc.", "who": "C. William Griffin", "who_key": "Griffin C. William", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 461279.5487, "score": 47.4, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "The whole bench is buying NFE \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1749723/000176401423000003/0001764014-23-000003-index.htm", "trade_date": "2022-12-28", "timestamp": "2022-12-28", "mins": 2024141}, {"id": "0001764285-22-000002", "src": "INSIDERS", "ticker": "NFE", "cik": "1749723", "company": "New Fortress Energy Inc.", "company_raw": "New Fortress Energy Inc.", "who": "Katherine Wanner", "who_key": "Wanner Katherine", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 140832.3, "score": 41.5, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "6 insiders pile into NFE", "source_url": "https://www.sec.gov/Archives/edgar/data/1749723/000176428522000002/0001764285-22-000002-index.htm", "trade_date": "2022-12-22", "timestamp": "2022-12-22", "mins": 2032781}, {"id": "0001209191-22-062682", "src": "INSIDERS", "ticker": "NFE", "cik": "1749723", "company": "New Fortress Energy Inc.", "company_raw": "New Fortress Energy Inc.", "who": "John J. Mack", "who_key": "MACK JOHN J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 5486247.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Director files routine paperwork on NFE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1749723/000120919122062682/0001209191-22-062682-index.htm", "trade_date": "2022-12-22", "timestamp": "2022-12-22", "mins": 2032781}, {"id": "0001104659-22-129187", "src": "INSIDERS", "ticker": "NFE", "cik": "1749723", "company": "New Fortress Energy Inc.", "company_raw": "New Fortress Energy Inc.", "who": "Energy Transition Holdings LLC", "who_key": "Energy Transition Holdings LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 314364000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "The whale sells $314.4M of NFE", "source_url": "https://www.sec.gov/Archives/edgar/data/1749723/000110465922129187/0001104659-22-129187-index.htm", "trade_date": "2022-12-19", "timestamp": "2022-12-19", "mins": 2037101}, {"id": "0001770496-22-000002", "src": "INSIDERS", "ticker": "NFE", "cik": "1749723", "company": "New Fortress Energy Inc.", "company_raw": "New Fortress Energy Inc.", "who": "Yunyoung Shin", "who_key": "Shin Yunyoung", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1830156.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "C-suite exec files routine paperwork on NFE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1749723/000177049622000002/0001770496-22-000002-index.htm", "trade_date": "2022-09-13", "timestamp": "2022-09-13", "mins": 2176781}, {"id": "0001764129-22-000002", "src": "INSIDERS", "ticker": "NFE", "cik": "1749723", "company": "New Fortress Energy Inc.", "company_raw": "New Fortress Energy Inc.", "who": "Christopher S. Guinta", "who_key": "Guinta Christopher S.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 6678823.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "CFO files routine paperwork on NFE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1749723/000176412922000002/0001764129-22-000002-index.htm", "trade_date": "2022-09-13", "timestamp": "2022-09-13", "mins": 2176781}, {"id": "0001763935-22-000003", "src": "INSIDERS", "ticker": "NFE", "cik": "1749723", "company": "New Fortress Energy Inc.", "company_raw": "New Fortress Energy Inc.", "who": "Desmond Iain Catterall", "who_key": "Catterall Desmond Iain", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 36567.38, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Director files routine paperwork on NFE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1749723/000176393522000003/0001763935-22-000003-index.htm", "trade_date": "2022-09-09", "timestamp": "2022-09-09", "mins": 2182541}], "recent_buys": [{"id": "0001764129-25-000002", "src": "INSIDERS", "ticker": "NFE", "cik": "1749723", "company": "New Fortress Energy Inc.", "company_raw": "New Fortress Energy Inc.", "who": "Christopher S. Guinta", "who_key": "Guinta Christopher S.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 42850.0, "score": 42.6, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Finance chief adds $43K of NFE", "source_url": "https://www.sec.gov/Archives/edgar/data/1749723/000176412925000002/0001764129-25-000002-index.htm", "trade_date": "2025-03-13", "timestamp": "2025-03-13", "mins": 863501}, {"id": "0001124460-25-000003", "src": "INSIDERS", "ticker": "NFE", "cik": "1749723", "company": "New Fortress Energy Inc.", "company_raw": "New Fortress Energy Inc.", "who": "Wesley R. Edens", "who_key": "EDENS WESLEY R", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 907000.0, "score": 60.5, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "CEO buys $907K of NFE", "source_url": "https://www.sec.gov/Archives/edgar/data/1749723/000112446025000003/0001124460-25-000003-index.htm", "trade_date": "2025-03-12", "timestamp": "2025-03-12", "mins": 864941}, {"id": "0001140361-25-008033", "src": "INSIDERS", "ticker": "NFE", "cik": "1749723", "company": "New Fortress Energy Inc.", "company_raw": "New Fortress Energy Inc.", "who": "Wesley R. Edens", "who_key": "EDENS WESLEY R", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1754000.0, "score": 64.0, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "NFE draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1749723/000114036125008033/0001140361-25-008033-index.htm", "trade_date": "2025-03-11", "timestamp": "2025-03-11", "mins": 866381}, {"id": "0001749723-24-000096", "src": "INSIDERS", "ticker": "NFE", "cik": "1749723", "company": "New Fortress Energy Inc.", "company_raw": "New Fortress Energy Inc.", "who": "Wesley R. Edens", "who_key": "EDENS WESLEY R", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 49999993.46, "score": 84.3, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "The whole bench is buying NFE \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1749723/000174972324000096/0001749723-24-000096-index.htm", "trade_date": "2024-10-01", "timestamp": "2024-10-01", "mins": 1098221}, {"id": "0001763935-23-000002", "src": "INSIDERS", "ticker": "NFE", "cik": "1749723", "company": "New Fortress Energy Inc.", "company_raw": "New Fortress Energy Inc.", "who": "Desmond Iain Catterall", "who_key": "Catterall Desmond Iain", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 125640.36, "score": 40.2, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "The whole bench is buying NFE \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1749723/000176393523000002/0001763935-23-000002-index.htm", "trade_date": "2023-05-26", "timestamp": "2023-05-26", "mins": 1809581}, {"id": "0001968169-23-000009", "src": "INSIDERS", "ticker": "NFE", "cik": "1749723", "company": "New Fortress Energy Inc.", "company_raw": "New Fortress Energy Inc.", "who": "Timothy W. Jay", "who_key": "Jay Timothy W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 168760.0, "score": 42.3, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "NFE draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1749723/000196816923000009/0001968169-23-000009-index.htm", "trade_date": "2023-05-24", "timestamp": "2023-05-24", "mins": 1812461}, {"id": "0001764014-23-000003", "src": "INSIDERS", "ticker": "NFE", "cik": "1749723", "company": "New Fortress Energy Inc.", "company_raw": "New Fortress Energy Inc.", "who": "C. William Griffin", "who_key": "Griffin C. William", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 461279.5487, "score": 47.4, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "The whole bench is buying NFE \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1749723/000176401423000003/0001764014-23-000003-index.htm", "trade_date": "2022-12-28", "timestamp": "2022-12-28", "mins": 2024141}, {"id": "0001764285-22-000002", "src": "INSIDERS", "ticker": "NFE", "cik": "1749723", "company": "New Fortress Energy Inc.", "company_raw": "New Fortress Energy Inc.", "who": "Katherine Wanner", "who_key": "Wanner Katherine", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 140832.3, "score": 41.5, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "6 insiders pile into NFE", "source_url": "https://www.sec.gov/Archives/edgar/data/1749723/000176428522000002/0001764285-22-000002-index.htm", "trade_date": "2022-12-22", "timestamp": "2022-12-22", "mins": 2032781}, {"id": "0001209191-21-052554", "src": "INSIDERS", "ticker": "NFE", "cik": "1749723", "company": "New Fortress Energy Inc.", "company_raw": "New Fortress Energy Inc.", "who": "John J. Mack", "who_key": "MACK JOHN J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 496080.0, "score": 47.6, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "7 insiders pile into NFE", "source_url": "https://www.sec.gov/Archives/edgar/data/1749723/000120919121052554/0001209191-21-052554-index.htm", "trade_date": "2021-08-19", "timestamp": "2021-08-19", "mins": 2738381}, {"id": "0001140361-21-028895", "src": "INSIDERS", "ticker": "NFE", "cik": "1749723", "company": "New Fortress Energy Inc.", "company_raw": "New Fortress Energy Inc.", "who": "Katherine Wanner", "who_key": "Wanner Katherine", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 30393.0, "score": 33.2, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "The whole bench is buying NFE \u2014 8 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1749723/000114036121028895/0001140361-21-028895-index.htm", "trade_date": "2021-08-19", "timestamp": "2021-08-19", "mins": 2738381}, {"id": "0001209191-21-052218", "src": "INSIDERS", "ticker": "NFE", "cik": "1749723", "company": "New Fortress Energy Inc.", "company_raw": "New Fortress Energy Inc.", "who": "John J. Mack", "who_key": "MACK JOHN J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 526000.0, "score": 47.9, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "8 insiders now buying NFE", "source_url": "https://www.sec.gov/Archives/edgar/data/1749723/000120919121052218/0001209191-21-052218-index.htm", "trade_date": "2021-08-17", "timestamp": "2021-08-17", "mins": 2741261}, {"id": "0001140361-21-017258", "src": "INSIDERS", "ticker": "NFE", "cik": "1749723", "company": "New Fortress Energy Inc.", "company_raw": "New Fortress Energy Inc.", "who": "Katherine Wanner", "who_key": "Wanner Katherine", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 38880.0, "score": 34.4, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "8 insiders pile into NFE", "source_url": "https://www.sec.gov/Archives/edgar/data/1749723/000114036121017258/0001140361-21-017258-index.htm", "trade_date": "2021-05-11", "timestamp": "2021-05-11", "mins": 2882381}], "institutional": [{"id": "13DG-0001193125-26-395888", "src": "13DG", "ticker": "NFE", "cik": "1749723", "company": "New Fortress Energy Inc.", "company_raw": "New Fortress Energy Inc.", "who": "New Fortress Energy Inc.", "who_key": "New Fortress Energy Inc.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "New Fortress Energy Inc. takes a 14.7% activist stake in NFE", "source_url": "https://www.sec.gov/Archives/edgar/data/1749723/0001193125-26-395888-index.htm", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65741}, {"id": "13DG-0001749723-26-000139", "src": "13DG", "ticker": "NFE", "cik": "1749723", "company": "New Fortress Energy Inc.", "company_raw": "New Fortress Energy Inc.", "who": "Wesley R. Edens", "who_key": "EDENS WESLEY R", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "EDENS WESLEY R adjusts its stake in NFE (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1124460/0001749723-26-000139-index.htm", "trade_date": "2026-09-15", "timestamp": "2026-09-15", "mins": 70061}, {"id": "13DG-0001124465-26-000003", "src": "13DG", "ticker": "NFE", "cik": "1749723", "company": "New Fortress Energy Inc.", "company_raw": "New Fortress Energy Inc.", "who": "Randal A. Nardone", "who_key": "NARDONE RANDAL A", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "NARDONE RANDAL A adjusts its stake in NFE (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1124465/0001124465-26-000003-index.htm", "trade_date": "2026-09-15", "timestamp": "2026-09-15", "mins": 70061}, {"id": "13DG-0001104659-26-062521", "src": "13DG", "ticker": "NFE", "cik": "1749723", "company": "New Fortress Energy Inc.", "company_raw": "New Fortress Energy Inc.", "who": "New Fortress Energy Inc.", "who_key": "New Fortress Energy Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "New Fortress Energy Inc. raises a passive stake in NFE", "source_url": "https://www.sec.gov/Archives/edgar/data/1749723/0001104659-26-062521-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247181}, {"id": "13DG-0002012383-26-001753", "src": "13DG", "ticker": "NFE", "cik": "1749723", "company": "New Fortress Energy Inc.", "company_raw": "New Fortress Energy Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in NFE (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001753-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273101}, {"id": "13DG-0001628280-26-023360", "src": "13DG", "ticker": "NFE", "cik": "1749723", "company": "New Fortress Energy Inc.", "company_raw": "New Fortress Energy Inc.", "who": "Wesley R. Edens", "who_key": "EDENS WESLEY R", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "EDENS WESLEY R adjusts its stake in NFE (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1124460/0001628280-26-023360-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309101}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "New Fortress Energy Inc. - Class A Common Stock", "new_value": "New Fortress Energy Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001749723", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001749723", "applied": 1, "detected_at": "2026-10-26T09:57:28.322753"}]}, "key_people": [{"who": "Energy Transition Holdings LLC", "who_key": "Energy Transition Holdings LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 314364000.0, "net": -314364000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 314364000.0, "date": "2022-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1749723/000110465922129187/0001104659-22-129187-index.htm"}], "latest": {"action": "SELL", "amount": 314364000.0, "date": "2022-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1749723/000110465922129187/0001104659-22-129187-index.htm"}}, {"who": "NFE SMRS Holdings LLC", "who_key": "NFE SMRS Holdings LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 139808584.74, "net": -139808584.74, "trades": 13, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 13583304.0, "date": "2022-04-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1749723/000110465922047473/0001104659-22-047473-index.htm"}, {"action": "SELL", "amount": 12484335.7, "date": "2022-04-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1749723/000110465922043729/0001104659-22-043729-index.htm"}, {"action": "SELL", "amount": 17945682.04, "date": "2022-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1749723/000110465922041882/0001104659-22-041882-index.htm"}, {"action": "SELL", "amount": 602546.02, "date": "2021-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1749723/000110465921085872/0001104659-21-085872-index.htm"}, {"action": "SELL", "amount": 9254042.24, "date": "2021-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1749723/000110465921084272/0001104659-21-084272-index.htm"}, {"action": "SELL", "amount": 2266346.77, "date": "2021-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1749723/000110465921082776/0001104659-21-082776-index.htm"}, {"action": "SELL", "amount": 6210348.569999999, "date": "2021-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1749723/000110465921081018/0001104659-21-081018-index.htm"}, {"action": "SELL", "amount": 11590406.3, "date": "2021-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1749723/000110465921078968/0001104659-21-078968-index.htm"}, {"action": "SELL", "amount": 10975596.860000001, "date": "2021-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1749723/000110465921077236/0001104659-21-077236-index.htm"}, {"action": "SELL", "amount": 10418015.23, "date": "2021-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1749723/000110465921073483/0001104659-21-073483-index.htm"}, {"action": "SELL", "amount": 1352971.2000000002, "date": "2020-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1749723/000110465920126198/0001104659-20-126198-index.htm"}, {"action": "SELL", "amount": 21039284.009999998, "date": "2020-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1749723/000110465920106218/0001104659-20-106218-index.htm"}, {"action": "SELL", "amount": 22085705.8, "date": "2020-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1749723/000110465920105376/0001104659-20-105376-index.htm"}], "latest": {"action": "SELL", "amount": 13583304.0, "date": "2022-04-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1749723/000110465922047473/0001104659-22-047473-index.htm"}}, {"who": "Wesley R. Edens", "who_key": "EDENS WESLEY R", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 95588315.17, "sold": 0, "net": 95588315.17, "trades": 6, "top_score": 84.3, "lean": "buying", "history": [{"action": "BUY", "amount": 907000.0, "date": "2025-03-12", "score": 60.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1749723/000112446025000003/0001124460-25-000003-index.htm"}, {"action": "BUY", "amount": 1754000.0, "date": "2025-03-11", "score": 64.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1749723/000114036125008033/0001140361-25-008033-index.htm"}, {"action": "BUY", "amount": 49999993.46, "date": "2024-10-01", "score": 84.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1749723/000174972324000096/0001749723-24-000096-index.htm"}, {"action": "BUY", "amount": 2101057.71, "date": "2019-03-29", "score": 65.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1749723/000114036119006102/0001140361-19-006102-index.htm"}, {"action": "BUY", "amount": 5826264.0, "date": "2019-03-28", "score": 73.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1749723/000114036119005933/0001140361-19-005933-index.htm"}, {"action": "BUY", "amount": 35000000.0, "date": "2019-02-04", "score": 79.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1749723/000114036119002602/0001140361-19-002602-index.htm"}], "latest": {"action": "BUY", "amount": 907000.0, "date": "2025-03-12", "score": 60.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1749723/000112446025000003/0001124460-25-000003-index.htm"}}, {"who": "Randal A. Nardone", "who_key": "NARDONE RANDAL A", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 40713000.0, "sold": 0, "net": 40713000.0, "trades": 2, "top_score": 69.5, "lean": "buying", "history": [{"action": "BUY", "amount": 5713000.0, "date": "2019-03-28", "score": 63.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1749723/000114036119005937/0001140361-19-005937-index.htm"}, {"action": "BUY", "amount": 35000000.0, "date": "2019-02-04", "score": 69.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1749723/000114036119002606/0001140361-19-002606-index.htm"}], "latest": {"action": "BUY", "amount": 5713000.0, "date": "2019-03-28", "score": 63.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1749723/000114036119005937/0001140361-19-005937-index.htm"}}, {"who": "John J. Mack", "who_key": "MACK JOHN J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 4659422.29, "sold": 0, "net": 4659422.29, "trades": 11, "top_score": 51.3, "lean": "buying", "history": [{"action": "BUY", "amount": 496080.0, "date": "2021-08-19", "score": 47.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1749723/000120919121052554/0001209191-21-052554-index.htm"}, {"action": "BUY", "amount": 526000.0, "date": "2021-08-17", "score": 47.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1749723/000120919121052218/0001209191-21-052218-index.htm"}, {"action": "BUY", "amount": 957120.0000000001, "date": "2021-05-10", "score": 51.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1749723/000114036121016991/0001140361-21-016991-index.htm"}, {"action": "BUY", "amount": 948783.1499999999, "date": "2020-08-06", "score": 51.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1749723/000114036120017991/0001140361-20-017991-index.htm"}, {"action": "BUY", "amount": 278941.10000000003, "date": "2020-08-04", "score": 44.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1749723/000114036120017676/0001140361-20-017676-index.htm"}, {"action": "BUY", "amount": 180928.66, "date": "2020-03-10", "score": 43.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1749723/000114036120005606/0001140361-20-005606-index.htm"}, {"action": "BUY", "amount": 498960.0, "date": "2020-03-09", "score": 50.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1749723/000114036120005329/0001140361-20-005329-index.htm"}, {"action": "BUY", "amount": 142000.0, "date": "2019-08-14", "score": 42.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1749723/000114036119015183/0001140361-19-015183-index.htm"}, {"action": "BUY", "amount": 69408.79999999999, "date": "2019-05-24", "score": 37.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1749723/000114036119009900/0001140361-19-009900-index.htm"}, {"action": "BUY", "amount": 126985.8, "date": "2019-05-22", "score": 41.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1749723/000114036119009746/0001140361-19-009746-index.htm"}, {"action": "BUY", "amount": 434214.78, "date": "2019-05-20", "score": 51.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1749723/000114036119009541/0001140361-19-009541-index.htm"}], "latest": {"action": "BUY", "amount": 496080.0, "date": "2021-08-19", "score": 47.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1749723/000120919121052554/0001209191-21-052554-index.htm"}}, {"who": "C. William Griffin", "who_key": "Griffin C. William", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 4415559.0291, "sold": 0, "net": 4415559.0291, "trades": 9, "top_score": 53.9, "lean": "buying", "history": [{"action": "BUY", "amount": 461279.5487, "date": "2022-12-28", "score": 47.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1749723/000176401423000003/0001764014-23-000003-index.htm"}, {"action": "BUY", "amount": 706120.0, "date": "2020-09-03", "score": 50.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1749723/000114036120019777/0001140361-20-019777-index.htm"}, {"action": "BUY", "amount": 191640.0, "date": "2019-12-04", "score": 43.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1749723/000114036119022000/0001140361-19-022000-index.htm"}, {"action": "BUY", "amount": 174300.87, "date": "2019-08-21", "score": 42.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1749723/000114036119015475/0001140361-19-015475-index.htm"}, {"action": "BUY", "amount": 231899.4, "date": "2019-08-19", "score": 44.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1749723/000114036119015408/0001140361-19-015408-index.htm"}, {"action": "BUY", "amount": 369858.4, "date": "2019-05-21", "score": 47.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1749723/000114036119009661/0001140361-19-009661-index.htm"}, {"action": "BUY", "amount": 894975.0800000001, "date": "2019-05-20", "score": 53.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1749723/000114036119009542/0001140361-19-009542-index.htm"}, {"action": "BUY", "amount": 502306.8441, "date": "2019-02-05", "score": 51.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1749723/000120919119008106/0001209191-19-008106-index.htm"}, {"action": "BUY", "amount": 883178.8863, "date": "2019-02-04", "score": 53.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1749723/000120919119007329/0001209191-19-007329-index.htm"}], "latest": {"action": "BUY", "amount": 461279.5487, "date": "2022-12-28", "score": 47.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1749723/000176401423000003/0001764014-23-000003-index.htm"}}, {"who": "Matthew Wilkinson", "who_key": "Wilkinson Matthew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 124625.00000000001, "sold": 791971.56, "net": -667346.56, "trades": 3, "top_score": 42.8, "lean": "selling", "history": [{"action": "SELL", "amount": 454348.56000000006, "date": "2022-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1749723/000176394323000002/0001763943-23-000002-index.htm"}, {"action": "SELL", "amount": 337623.0, "date": "2020-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1749723/000114036120017568/0001140361-20-017568-index.htm"}, {"action": "BUY", "amount": 124625.00000000001, "date": "2019-03-28", "score": 42.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1749723/000114036119005939/0001140361-19-005939-index.htm"}], "latest": {"action": "SELL", "amount": 454348.56000000006, "date": "2022-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1749723/000176394323000002/0001763943-23-000002-index.htm"}}, {"who": "David J. Grain", "who_key": "GRAIN DAVID J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 523696.5, "sold": 0, "net": 523696.5, "trades": 3, "top_score": 51.0, "lean": "buying", "history": [{"action": "BUY", "amount": 114000.0, "date": "2019-05-31", "score": 41.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1749723/000114036119010296/0001140361-19-010296-index.htm"}, {"action": "BUY", "amount": 358891.5, "date": "2019-05-20", "score": 51.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1749723/000114036119009540/0001140361-19-009540-index.htm"}, {"action": "BUY", "amount": 50804.99999999999, "date": "2019-04-01", "score": 36.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1749723/000114036119006322/0001140361-19-006322-index.htm"}], "latest": {"action": "BUY", "amount": 114000.0, "date": "2019-05-31", "score": 41.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1749723/000114036119010296/0001140361-19-010296-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001749723-26-000106", "price_sensitive": true}, {"form": "3", "date": "2026-07-09", "title": "FORM 3", "accession": "0001749723-26-000103", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001749723-26-000101", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-17", "title": "Material event", "accession": "0001749723-26-000094", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-06-05", "title": "Form DEFA14A", "accession": "0001749723-26-000090", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001749723-26-000088", "price_sensitive": true}, {"form": "UPLOAD", "date": "2026-05-28", "title": "Form UPLOAD", "accession": "0000000000-26-005427", "price_sensitive": false}, {"form": "ARS", "date": "2026-05-27", "title": "Form ARS", "accession": "0001749723-26-000083", "price_sensitive": false}, {"form": "DEFR14A", "date": "2026-05-27", "title": "Form DEFR14A", "accession": "0001749723-26-000082", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-05-27", "title": "Form CORRESP", "accession": "0001749723-26-000079", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-05-22", "title": "Form UPLOAD", "accession": "0000000000-26-005245", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0001749723-26-000067", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-062521", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001749723-26-000062", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2026-05-12", "title": "Form NT 10-Q", "accession": "0001749723-26-000058", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001749723-26-000054", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-05-08", "title": "PREM14A", "accession": "0001749723-26-000051", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001749723-26-000045", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-04-30", "title": "Form 10-K/A", "accession": "0001749723-26-000038", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001753", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-14", "title": "Material event", "accession": "0001749723-26-000035", "price_sensitive": true}, {"form": "10-K", "date": "2026-04-13", "title": "Annual report", "accession": "0001749723-26-000032", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-07", "title": "Material event", "accession": "0001749723-26-000025", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-04-02", "title": "Form SCHEDULE 13D/A", "accession": "0001628280-26-023360", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-02", "title": "Material event", "accession": "0001749723-26-000022", "price_sensitive": true}], "performance": {"ticker": "NFE", "has_prices": true, "summary": {"n": 42, "avg": -0.976226161936936, "win_rate": 0.0, "best": -0.9583774250440918, "worst": -0.9915654038599, "as_of": "2026-08-07"}, "buys": [{"who": "Guinta Christopher S.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 42850.0, "date": "2025-03-13", "score": 42.6, "ref_price": 8.505, "return": -0.9583774250440918}, {"who": "EDENS WESLEY R", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 907000.0, "date": "2025-03-12", "score": 60.5, "ref_price": 8.8, "return": -0.9597727272727273}, {"who": "EDENS WESLEY R", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 1754000.0, "date": "2025-03-11", "score": 64.0, "ref_price": 9.26, "return": -0.9617710583153348}, {"who": "EDENS WESLEY R", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 49999993.46, "date": "2024-10-01", "score": 84.3, "ref_price": 9.68, "return": -0.9634297520661158}, {"who": "Hon. Maria Elvira Salazar", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL27", "amount": 15001.0, "date": "2023-10-24", "score": 0.0, "ref_price": 32.3, "return": -0.9890402476780186}, {"who": "Catterall Desmond Iain", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 125640.36, "date": "2023-05-26", "score": 40.2, "ref_price": 25.96, "return": -0.9863636363636364}, {"who": "Jay Timothy W.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 168760.0, "date": "2023-05-24", "score": 42.3, "ref_price": 27.81, "return": -0.9872707659115426}, {"who": "Griffin C. William", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 461279.5487, "date": "2022-12-28", "score": 47.4, "ref_price": 40.36, "return": -0.9912289395441031}, {"who": "Wanner Katherine", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 140832.3, "date": "2022-12-22", "score": 41.5, "ref_price": 41.97, "return": -0.9915654038599}, {"who": "MACK JOHN J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 496080.0, "date": "2021-08-19", "score": 47.6, "ref_price": 27.64, "return": -0.987192474674385}, {"who": "Wanner Katherine", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30393.0, "date": "2021-08-19", "score": 33.2, "ref_price": 27.64, "return": -0.987192474674385}, {"who": "MACK JOHN J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 526000.0, "date": "2021-08-17", "score": 47.9, "ref_price": 26.63, "return": -0.9867067217423958}, {"who": "Wanner Katherine", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 38880.0, "date": "2021-05-11", "score": 34.4, "ref_price": 38.75, "return": -0.9908645161290323}, {"who": "MACK JOHN J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 957120.0000000001, "date": "2021-05-10", "score": 51.1, "ref_price": 39.34, "return": -0.9910015251652262}, {"who": "Griffin C. William", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 706120.0, "date": "2020-09-03", "score": 50.0, "ref_price": 28.25, "return": -0.9874690265486726}, {"who": "MACK JOHN J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 948783.1499999999, "date": "2020-08-06", "score": 51.2, "ref_price": 25.19, "return": -0.9859468042874157}, {"who": "MACK JOHN J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 278941.10000000003, "date": "2020-08-04", "score": 44.5, "ref_price": 23.36, "return": -0.9848458904109589}, {"who": "MACK JOHN J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 180928.66, "date": "2020-03-10", "score": 43.4, "ref_price": 11.61, "return": -0.9695090439276487}, {"who": "MACK JOHN J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 498960.0, "date": "2020-03-09", "score": 50.7, "ref_price": 13.49, "return": -0.9737583395107487}, {"who": "Wanner Katherine", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 28134.0, "date": "2020-03-06", "score": 32.9, "ref_price": 15.2, "return": -0.9767105263157895}, {"who": "Griffin C. William", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 191640.0, "date": "2019-12-04", "score": 43.0, "ref_price": 15.7, "return": -0.9774522292993632}, {"who": "Wanner Katherine", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 28818.000000000004, "date": "2019-11-13", "score": 33.1, "ref_price": 15.86, "return": -0.9776796973518286}, {"who": "Griffin C. William", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 174300.87, "date": "2019-08-21", "score": 42.3, "ref_price": 16.3, "return": -0.9782822085889571}, {"who": "Griffin C. William", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 231899.4, "date": "2019-08-19", "score": 44.0, "ref_price": 16.4, "return": -0.9784146341463416}, {"who": "MACK JOHN J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 142000.0, "date": "2019-08-14", "score": 42.1, "ref_price": 14.23, "return": -0.9751229796205201}, {"who": "GRAIN DAVID J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 114000.0, "date": "2019-05-31", "score": 41.2, "ref_price": 10.88, "return": -0.9674632352941177}, {"who": "MACK JOHN J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 69408.79999999999, "date": "2019-05-24", "score": 37.5, "ref_price": 13.22, "return": -0.9732223903177005}, {"who": "MACK JOHN J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 126985.8, "date": "2019-05-22", "score": 41.3, "ref_price": 12.86, "return": -0.9724727838258166}, {"who": "Griffin C. William", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 369858.4, "date": "2019-05-21", "score": 47.4, "ref_price": 12.97, "return": -0.9727062451811874}, {"who": "Griffin C. William", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 894975.0800000001, "date": "2019-05-20", "score": 53.3, "ref_price": 13.02, "return": -0.9728110599078341}, {"who": "MACK JOHN J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 434214.78, "date": "2019-05-20", "score": 51.3, "ref_price": 13.02, "return": -0.9728110599078341}, {"who": "GRAIN DAVID J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 358891.5, "date": "2019-05-20", "score": 51.0, "ref_price": 13.02, "return": -0.9728110599078341}, {"who": "Wanner Katherine", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25515.0, "date": "2019-05-17", "score": 32.5, "ref_price": 12.1, "return": -0.9707438016528926}, {"who": "GRAIN DAVID J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50804.99999999999, "date": "2019-04-01", "score": 36.5, "ref_price": 11.13, "return": -0.9681940700808626}, {"who": "EDENS WESLEY R", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 2101057.71, "date": "2019-03-29", "score": 65.8, "ref_price": 11.68, "return": -0.9696917808219179}, {"who": "Wilkinson Matthew", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 124625.00000000001, "date": "2019-03-28", "score": 42.8, "ref_price": 9.91, "return": -0.9642785065590314}, {"who": "NARDONE RANDAL A", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 5713000.0, "date": "2019-03-28", "score": 63.6, "ref_price": 9.91, "return": -0.9642785065590314}, {"who": "EDENS WESLEY R", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 5826264.0, "date": "2019-03-28", "score": 73.7, "ref_price": 9.91, "return": -0.9642785065590314}, {"who": "Griffin C. William", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 502306.8441, "date": "2019-02-05", "score": 51.4, "ref_price": 13.98, "return": -0.9746781115879829}, {"who": "NARDONE RANDAL A", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 35000000.0, "date": "2019-02-04", "score": 69.5, "ref_price": 13.99, "return": -0.9746962115796999}, {"who": "EDENS WESLEY R", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 35000000.0, "date": "2019-02-04", "score": 79.5, "ref_price": 13.99, "return": -0.9746962115796999}, {"who": "Griffin C. William", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 883178.8863, "date": "2019-02-04", "score": 53.9, "ref_price": 13.99, "return": -0.9746962115796999}]}, "price_series": [{"date": "2019-01-31", "close": 13.07, "volume": 4047037.0}, {"date": "2019-02-01", "close": 13.95, "volume": 984802.0}, {"date": "2019-02-04", "close": 13.99, "volume": 289154.0}, {"date": "2019-02-05", "close": 13.98, "volume": 533132.0}, {"date": "2019-02-06", "close": 14.0, "volume": 407299.0}, {"date": "2019-02-07", "close": 14.06, "volume": 400578.0}, {"date": "2019-02-08", "close": 14.0, "volume": 230060.0}, {"date": "2019-02-11", "close": 14.09, "volume": 212530.0}, {"date": "2019-02-12", "close": 14.07, "volume": 124563.0}, {"date": "2019-02-13", "close": 14.0, "volume": 90327.0}, {"date": "2019-02-14", "close": 14.0, "volume": 46633.0}, {"date": "2019-02-15", "close": 14.01, "volume": 164300.0}, {"date": "2019-02-19", "close": 14.0, "volume": 105993.0}, {"date": "2019-02-20", "close": 14.07, "volume": 291842.0}, {"date": "2019-02-21", "close": 14.02, "volume": 91034.0}, {"date": "2019-02-22", "close": 14.0, "volume": 81882.0}, {"date": "2019-02-25", "close": 14.0, "volume": 403862.0}, {"date": "2019-02-26", "close": 14.62, "volume": 251963.0}, {"date": "2019-02-27", "close": 15.64, "volume": 244557.0}, {"date": "2019-02-28", "close": 15.42, "volume": 203925.0}, {"date": "2019-03-01", "close": 15.91, "volume": 110939.0}, {"date": "2019-03-04", "close": 14.75, "volume": 408307.0}, {"date": "2019-03-05", "close": 14.65, "volume": 200169.0}, {"date": "2019-03-06", "close": 14.51, "volume": 231145.0}, {"date": "2019-03-07", "close": 14.53, "volume": 149276.0}, {"date": "2019-03-08", "close": 14.28, "volume": 123545.0}, {"date": "2019-03-11", "close": 12.76, "volume": 550546.0}, {"date": "2019-03-12", "close": 12.47, "volume": 268004.0}, {"date": "2019-03-13", "close": 11.99, "volume": 297812.0}, {"date": "2019-03-14", "close": 11.07, "volume": 686947.0}, {"date": "2019-03-15", "close": 10.28, "volume": 423489.0}, {"date": "2019-03-18", "close": 11.25, "volume": 714361.0}, {"date": "2019-03-19", "close": 11.23, "volume": 532303.0}, {"date": "2019-03-20", "close": 10.89, "volume": 326829.0}, {"date": "2019-03-21", "close": 10.86, "volume": 179858.0}, {"date": "2019-03-22", "close": 10.16, "volume": 201865.0}, {"date": "2019-03-25", "close": 9.85, "volume": 115048.0}, {"date": "2019-03-26", "close": 9.73, "volume": 46151.0}, {"date": "2019-03-27", "close": 9.51, "volume": 221139.0}, {"date": "2019-03-28", "close": 9.91, "volume": 1543138.0}, {"date": "2019-03-29", "close": 11.68, "volume": 575304.0}, {"date": "2019-04-01", "close": 11.13, "volume": 236483.0}, {"date": "2019-04-02", "close": 11.41, "volume": 99196.0}, {"date": "2019-04-03", "close": 12.26, "volume": 155641.0}, {"date": "2019-04-04", "close": 12.18, "volume": 112128.0}, {"date": "2019-04-05", "close": 12.65, "volume": 86908.0}, {"date": "2019-04-08", "close": 12.35, "volume": 79814.0}, {"date": "2019-04-09", "close": 11.93, "volume": 114315.0}, {"date": "2019-04-10", "close": 11.8, "volume": 68997.0}, {"date": "2019-04-11", "close": 11.41, "volume": 208235.0}, {"date": "2019-04-12", "close": 10.97, "volume": 82120.0}, {"date": "2019-04-15", "close": 10.76, "volume": 89423.0}, {"date": "2019-04-16", "close": 11.1, "volume": 55019.0}, {"date": "2019-04-17", "close": 11.05, "volume": 22539.0}, {"date": "2019-04-18", "close": 10.77, "volume": 62528.0}, {"date": "2019-04-22", "close": 12.03, "volume": 313297.0}, {"date": "2019-04-23", "close": 12.69, "volume": 199220.0}, {"date": "2019-04-24", "close": 12.03, "volume": 66170.0}, {"date": "2019-04-25", "close": 12.02, "volume": 32421.0}, {"date": "2019-04-26", "close": 11.84, "volume": 86154.0}, {"date": "2019-04-29", "close": 12.79, "volume": 102434.0}, {"date": "2019-04-30", "close": 12.56, "volume": 71227.0}, {"date": "2019-05-01", "close": 12.74, "volume": 27211.0}, {"date": "2019-05-02", "close": 12.71, "volume": 45637.0}, {"date": "2019-05-03", "close": 12.9, "volume": 63731.0}, {"date": "2019-05-06", "close": 12.65, "volume": 47613.0}, {"date": "2019-05-07", "close": 12.18, "volume": 55203.0}, {"date": "2019-05-08", "close": 12.09, "volume": 71797.0}, {"date": "2019-05-09", "close": 12.29, "volume": 118337.0}, {"date": "2019-05-10", "close": 11.87, "volume": 47541.0}, {"date": "2019-05-13", "close": 11.11, "volume": 86772.0}, {"date": "2019-05-14", "close": 11.34, "volume": 113937.0}, {"date": "2019-05-15", "close": 11.65, "volume": 207157.0}, {"date": "2019-05-16", "close": 11.33, "volume": 124646.0}, {"date": "2019-05-17", "close": 12.1, "volume": 113579.0}, {"date": "2019-05-20", "close": 13.02, "volume": 325251.0}, {"date": "2019-05-21", "close": 12.97, "volume": 83032.0}, {"date": "2019-05-22", "close": 12.86, "volume": 51438.0}, {"date": "2019-05-23", "close": 13.38, "volume": 157793.0}, {"date": "2019-05-24", "close": 13.22, "volume": 111347.0}, {"date": "2019-05-28", "close": 12.91, "volume": 86149.0}, {"date": "2019-05-29", "close": 12.25, "volume": 59371.0}, {"date": "2019-05-30", "close": 11.77, "volume": 66787.0}, {"date": "2019-05-31", "close": 10.88, "volume": 188061.0}, {"date": "2019-06-03", "close": 10.1, "volume": 351658.0}, {"date": "2019-06-04", "close": 10.38, "volume": 185503.0}, {"date": "2019-06-05", "close": 10.5, "volume": 164480.0}, {"date": "2019-06-06", "close": 10.49, "volume": 126745.0}, {"date": "2019-06-07", "close": 10.25, "volume": 120110.0}, {"date": "2019-06-10", "close": 10.0, "volume": 136031.0}, {"date": "2019-06-11", "close": 9.65, "volume": 153668.0}, {"date": "2019-06-12", "close": 9.69, "volume": 161958.0}, {"date": "2019-06-13", "close": 10.02, "volume": 148615.0}, {"date": "2019-06-14", "close": 10.18, "volume": 130940.0}, {"date": "2019-06-17", "close": 10.22, "volume": 74000.0}, {"date": "2019-06-18", "close": 10.34, "volume": 128382.0}, {"date": "2019-06-19", "close": 10.13, "volume": 112592.0}, {"date": "2019-06-20", "close": 10.06, "volume": 59784.0}, {"date": "2019-06-21", "close": 10.55, "volume": 149468.0}, {"date": "2019-06-24", "close": 10.6, "volume": 101161.0}, {"date": "2019-06-25", "close": 10.86, "volume": 120256.0}, {"date": "2019-06-26", "close": 11.05, "volume": 86317.0}, {"date": "2019-06-27", "close": 10.92, "volume": 74623.0}, {"date": "2019-06-28", "close": 11.71, "volume": 108580.0}, {"date": "2019-07-01", "close": 11.87, "volume": 111334.0}, {"date": "2019-07-02", "close": 11.37, "volume": 227409.0}, {"date": "2019-07-03", "close": 11.84, "volume": 41556.0}, {"date": "2019-07-05", "close": 11.42, "volume": 43579.0}, {"date": "2019-07-08", "close": 11.61, "volume": 39187.0}, {"date": "2019-07-09", "close": 11.62, "volume": 42501.0}, {"date": "2019-07-10", "close": 11.9, "volume": 58219.0}, {"date": "2019-07-11", "close": 11.6, "volume": 42248.0}, {"date": "2019-07-12", "close": 11.7, "volume": 37505.0}, {"date": "2019-07-15", "close": 11.7, "volume": 24199.0}, {"date": "2019-07-16", "close": 11.78, "volume": 45265.0}, {"date": "2019-07-17", "close": 11.9, "volume": 112121.0}, {"date": "2019-07-18", "close": 12.39, "volume": 361400.0}, {"date": "2019-07-19", "close": 12.45, "volume": 38969.0}, {"date": "2019-07-22", "close": 12.51, "volume": 66474.0}, {"date": "2019-07-23", "close": 12.68, "volume": 56448.0}, {"date": "2019-07-24", "close": 12.59, "volume": 103717.0}, {"date": "2019-07-25", "close": 12.45, "volume": 68502.0}, {"date": "2019-07-26", "close": 12.26, "volume": 134932.0}, {"date": "2019-07-29", "close": 11.75, "volume": 95125.0}, {"date": "2019-07-30", "close": 12.31, "volume": 189469.0}, {"date": "2019-07-31", "close": 11.88, "volume": 91737.0}, {"date": "2019-08-01", "close": 11.64, "volume": 161880.0}, {"date": "2019-08-02", "close": 11.73, "volume": 38314.0}, {"date": "2019-08-05", "close": 11.73, "volume": 68689.0}, {"date": "2019-08-06", "close": 11.52, "volume": 245815.0}, {"date": "2019-08-07", "close": 11.64, "volume": 92886.0}, {"date": "2019-08-08", "close": 12.62, "volume": 256696.0}, {"date": "2019-08-09", "close": 12.15, "volume": 134981.0}, {"date": "2019-08-12", "close": 12.88, "volume": 413482.0}, {"date": "2019-08-13", "close": 13.9, "volume": 275588.0}, {"date": "2019-08-14", "close": 14.23, "volume": 1515558.0}, {"date": "2019-08-15", "close": 15.1, "volume": 191187.0}, {"date": "2019-08-16", "close": 15.51, "volume": 427603.0}, {"date": "2019-08-19", "close": 16.4, "volume": 487983.0}, {"date": "2019-08-20", "close": 16.36, "volume": 120176.0}, {"date": "2019-08-21", "close": 16.3, "volume": 108746.0}, {"date": "2019-08-22", "close": 15.16, "volume": 241183.0}, {"date": "2019-08-23", "close": 14.78, "volume": 100854.0}, {"date": "2019-08-26", "close": 15.05, "volume": 92897.0}, {"date": "2019-08-27", "close": 15.16, "volume": 64716.0}, {"date": "2019-08-28", "close": 15.45, "volume": 116260.0}, {"date": "2019-08-29", "close": 16.05, "volume": 156028.0}, {"date": "2019-08-30", "close": 16.03, "volume": 110149.0}, {"date": "2019-09-03", "close": 15.22, "volume": 71802.0}, {"date": "2019-09-04", "close": 15.59, "volume": 40183.0}, {"date": "2019-09-05", "close": 15.91, "volume": 60520.0}, {"date": "2019-09-06", "close": 15.86, "volume": 34866.0}, {"date": "2019-09-09", "close": 16.11, "volume": 68003.0}, {"date": "2019-09-10", "close": 15.62, "volume": 70359.0}, {"date": "2019-09-11", "close": 15.67, "volume": 70398.0}, {"date": "2019-09-12", "close": 15.92, "volume": 67620.0}, {"date": "2019-09-13", "close": 16.15, "volume": 123277.0}, {"date": "2019-09-16", "close": 16.37, "volume": 112756.0}, {"date": "2019-09-17", "close": 17.75, "volume": 188756.0}, {"date": "2019-09-18", "close": 18.29, "volume": 227091.0}, {"date": "2019-09-19", "close": 18.89, "volume": 181982.0}, {"date": "2019-09-20", "close": 18.9, "volume": 179651.0}, {"date": "2019-09-23", "close": 19.0, "volume": 76804.0}, {"date": "2019-09-24", "close": 18.34, "volume": 149302.0}, {"date": "2019-09-25", "close": 18.42, "volume": 170499.0}, {"date": "2019-09-26", "close": 18.08, "volume": 112611.0}, {"date": "2019-09-27", "close": 17.6, "volume": 67831.0}, {"date": "2019-09-30", "close": 18.03, "volume": 26754.0}, {"date": "2019-10-01", "close": 17.49, "volume": 44154.0}, {"date": "2019-10-02", "close": 17.75, "volume": 83007.0}, {"date": "2019-10-03", "close": 17.96, "volume": 48671.0}, {"date": "2019-10-04", "close": 18.93, "volume": 66266.0}, {"date": "2019-10-07", "close": 18.79, "volume": 38568.0}, {"date": "2019-10-08", "close": 17.97, "volume": 28157.0}, {"date": "2019-10-09", "close": 18.07, "volume": 22732.0}, {"date": "2019-10-10", "close": 17.97, "volume": 23528.0}, {"date": "2019-10-11", "close": 17.37, "volume": 57938.0}, {"date": "2019-10-14", "close": 17.96, "volume": 38294.0}, {"date": "2019-10-15", "close": 17.62, "volume": 28163.0}, {"date": "2019-10-16", "close": 17.44, "volume": 31305.0}, {"date": "2019-10-17", "close": 17.78, "volume": 32110.0}, {"date": "2019-10-18", "close": 17.55, "volume": 21625.0}, {"date": "2019-10-21", "close": 17.45, "volume": 23454.0}, {"date": "2019-10-22", "close": 17.53, "volume": 36520.0}, {"date": "2019-10-23", "close": 17.22, "volume": 52589.0}, {"date": "2019-10-24", "close": 17.21, "volume": 26230.0}, {"date": "2019-10-25", "close": 17.15, "volume": 33990.0}, {"date": "2019-10-28", "close": 17.13, "volume": 108517.0}, {"date": "2019-10-29", "close": 17.05, "volume": 74436.0}, {"date": "2019-10-30", "close": 17.13, "volume": 63010.0}, {"date": "2019-10-31", "close": 17.24, "volume": 58273.0}, {"date": "2019-11-01", "close": 16.87, "volume": 98109.0}, {"date": "2019-11-04", "close": 17.67, "volume": 56285.0}, {"date": "2019-11-05", "close": 17.5, "volume": 65222.0}, {"date": "2019-11-06", "close": 17.38, "volume": 64124.0}, {"date": "2019-11-07", "close": 17.27, "volume": 57650.0}, {"date": "2019-11-08", "close": 16.66, "volume": 213175.0}, {"date": "2019-11-11", "close": 15.87, "volume": 113006.0}, {"date": "2019-11-12", "close": 15.98, "volume": 116058.0}, {"date": "2019-11-13", "close": 15.86, "volume": 291580.0}, {"date": "2019-11-14", "close": 15.43, "volume": 203111.0}, {"date": "2019-11-15", "close": 15.52, "volume": 105773.0}, {"date": "2019-11-18", "close": 15.36, "volume": 73485.0}, {"date": "2019-11-19", "close": 15.39, "volume": 52950.0}, {"date": "2019-11-20", "close": 15.33, "volume": 55725.0}, {"date": "2019-11-21", "close": 15.28, "volume": 58500.0}, {"date": "2019-11-22", "close": 15.38, "volume": 45486.0}, {"date": "2019-11-25", "close": 15.47, "volume": 58798.0}, {"date": "2019-11-26", "close": 15.04, "volume": 76439.0}, {"date": "2019-11-27", "close": 14.99, "volume": 47133.0}, {"date": "2019-11-29", "close": 14.97, "volume": 36681.0}, {"date": "2019-12-02", "close": 14.36, "volume": 144510.0}, {"date": "2019-12-03", "close": 15.33, "volume": 258142.0}, {"date": "2019-12-04", "close": 15.7, "volume": 139303.0}, {"date": "2019-12-05", "close": 16.23, "volume": 399966.0}, {"date": "2019-12-06", "close": 16.62, "volume": 250972.0}, {"date": "2019-12-09", "close": 16.63, "volume": 116032.0}, {"date": "2019-12-10", "close": 16.54, "volume": 101596.0}, {"date": "2019-12-11", "close": 16.27, "volume": 85688.0}, {"date": "2019-12-12", "close": 16.27, "volume": 40977.0}, {"date": "2019-12-13", "close": 16.29, "volume": 43854.0}, {"date": "2019-12-16", "close": 16.45, "volume": 50146.0}, {"date": "2019-12-17", "close": 16.26, "volume": 61336.0}, {"date": "2019-12-18", "close": 16.0, "volume": 88452.0}, {"date": "2019-12-19", "close": 16.16, "volume": 69130.0}, {"date": "2019-12-20", "close": 16.08, "volume": 59923.0}, {"date": "2019-12-23", "close": 16.08, "volume": 28486.0}, {"date": "2019-12-24", "close": 15.9, "volume": 46144.0}, {"date": "2019-12-26", "close": 16.14, "volume": 56076.0}, {"date": "2019-12-27", "close": 16.09, "volume": 43012.0}, {"date": "2019-12-30", "close": 16.15, "volume": 66463.0}, {"date": "2019-12-31", "close": 15.67, "volume": 49988.0}, {"date": "2020-01-02", "close": 14.79, "volume": 134415.0}, {"date": "2020-01-03", "close": 14.47, "volume": 94700.0}, {"date": "2020-01-06", "close": 14.74, "volume": 66711.0}, {"date": "2020-01-07", "close": 15.35, "volume": 58759.0}, {"date": "2020-01-08", "close": 15.51, "volume": 68846.0}, {"date": "2020-01-09", "close": 15.86, "volume": 92454.0}, {"date": "2020-01-10", "close": 15.37, "volume": 80421.0}, {"date": "2020-01-13", "close": 15.56, "volume": 59657.0}, {"date": "2020-01-14", "close": 15.61, "volume": 62435.0}, {"date": "2020-01-15", "close": 15.33, "volume": 77456.0}, {"date": "2020-01-16", "close": 15.36, "volume": 76440.0}, {"date": "2020-01-17", "close": 15.62, "volume": 42635.0}, {"date": "2020-01-21", "close": 15.18, "volume": 85688.0}, {"date": "2020-01-22", "close": 14.94, "volume": 100100.0}, {"date": "2020-01-23", "close": 14.8, "volume": 51050.0}, {"date": "2020-01-24", "close": 15.01, "volume": 54355.0}, {"date": "2020-01-27", "close": 15.02, "volume": 43403.0}, {"date": "2020-01-28", "close": 15.42, "volume": 76361.0}, {"date": "2020-01-29", "close": 15.2, "volume": 125939.0}, {"date": "2020-01-30", "close": 15.05, "volume": 101901.0}, {"date": "2020-01-31", "close": 15.05, "volume": 83516.0}, {"date": "2020-02-03", "close": 15.46, "volume": 78114.0}, {"date": "2020-02-04", "close": 15.7, "volume": 86127.0}, {"date": "2020-02-05", "close": 15.85, "volume": 46226.0}, {"date": "2020-02-06", "close": 16.03, "volume": 139298.0}, {"date": "2020-02-07", "close": 16.13, "volume": 277392.0}, {"date": "2020-02-10", "close": 16.13, "volume": 218074.0}, {"date": "2020-02-11", "close": 16.54, "volume": 43975.0}, {"date": "2020-02-12", "close": 16.61, "volume": 33478.0}, {"date": "2020-02-13", "close": 16.34, "volume": 49547.0}, {"date": "2020-02-14", "close": 16.1, "volume": 34462.0}, {"date": "2020-02-18", "close": 16.5, "volume": 93890.0}, {"date": "2020-02-19", "close": 16.4, "volume": 92623.0}, {"date": "2020-02-20", "close": 16.05, "volume": 36143.0}, {"date": "2020-02-21", "close": 16.28, "volume": 45944.0}, {"date": "2020-02-24", "close": 15.97, "volume": 83312.0}, {"date": "2020-02-25", "close": 15.84, "volume": 115638.0}, {"date": "2020-02-26", "close": 15.73, "volume": 94728.0}, {"date": "2020-02-27", "close": 14.31, "volume": 123053.0}, {"date": "2020-02-28", "close": 14.05, "volume": 131694.0}, {"date": "2020-03-02", "close": 14.27, "volume": 91658.0}, {"date": "2020-03-03", "close": 14.07, "volume": 103456.0}, {"date": "2020-03-04", "close": 15.31, "volume": 239644.0}, {"date": "2020-03-05", "close": 15.45, "volume": 62099.0}, {"date": "2020-03-06", "close": 15.2, "volume": 182721.0}, {"date": "2020-03-09", "close": 13.49, "volume": 350445.0}, {"date": "2020-03-10", "close": 11.61, "volume": 417051.0}, {"date": "2020-03-11", "close": 11.02, "volume": 225395.0}, {"date": "2020-03-12", "close": 10.51, "volume": 301665.0}, {"date": "2020-03-13", "close": 10.69, "volume": 85150.0}, {"date": "2020-03-16", "close": 9.55, "volume": 127850.0}, {"date": "2020-03-17", "close": 9.75, "volume": 157440.0}, {"date": "2020-03-18", "close": 9.3, "volume": 143698.0}, {"date": "2020-03-19", "close": 9.49, "volume": 117517.0}, {"date": "2020-03-20", "close": 8.71, "volume": 175465.0}, {"date": "2020-03-23", "close": 8.02, "volume": 102317.0}, {"date": "2020-03-24", "close": 8.93, "volume": 63973.0}, {"date": "2020-03-25", "close": 9.62, "volume": 125872.0}, {"date": "2020-03-26", "close": 10.46, "volume": 128702.0}, {"date": "2020-03-27", "close": 10.33, "volume": 45012.0}, {"date": "2020-03-30", "close": 10.22, "volume": 39814.0}, {"date": "2020-03-31", "close": 9.79, "volume": 88592.0}, {"date": "2020-04-01", "close": 8.73, "volume": 136349.0}, {"date": "2020-04-02", "close": 8.89, "volume": 73238.0}, {"date": "2020-04-03", "close": 9.03, "volume": 41141.0}, {"date": "2020-04-06", "close": 9.7, "volume": 113523.0}, {"date": "2020-04-07", "close": 9.88, "volume": 49652.0}, {"date": "2020-04-08", "close": 10.68, "volume": 46572.0}, {"date": "2020-04-09", "close": 11.9, "volume": 167667.0}, {"date": "2020-04-13", "close": 10.96, "volume": 133631.0}, {"date": "2020-04-14", "close": 11.34, "volume": 96323.0}, {"date": "2020-04-15", "close": 11.15, "volume": 54481.0}, {"date": "2020-04-16", "close": 11.24, "volume": 42874.0}, {"date": "2020-04-17", "close": 11.76, "volume": 44106.0}, {"date": "2020-04-20", "close": 11.37, "volume": 102455.0}, {"date": "2020-04-21", "close": 11.05, "volume": 31061.0}, {"date": "2020-04-22", "close": 11.22, "volume": 25255.0}, {"date": "2020-04-23", "close": 11.51, "volume": 36674.0}, {"date": "2020-04-24", "close": 12.86, "volume": 108440.0}, {"date": "2020-04-27", "close": 12.83, "volume": 71750.0}, {"date": "2020-04-28", "close": 12.19, "volume": 83178.0}, {"date": "2020-04-29", "close": 12.74, "volume": 90528.0}, {"date": "2020-04-30", "close": 12.93, "volume": 59922.0}, {"date": "2020-05-01", "close": 12.25, "volume": 108693.0}, {"date": "2020-05-04", "close": 12.6, "volume": 52958.0}, {"date": "2020-05-05", "close": 12.83, "volume": 66329.0}, {"date": "2020-05-06", "close": 12.58, "volume": 119837.0}, {"date": "2020-05-07", "close": 12.88, "volume": 38569.0}, {"date": "2020-05-08", "close": 13.29, "volume": 37461.0}, {"date": "2020-05-11", "close": 13.48, "volume": 38915.0}, {"date": "2020-05-12", "close": 13.66, "volume": 75742.0}, {"date": "2020-05-13", "close": 12.84, "volume": 42848.0}, {"date": "2020-05-14", "close": 12.71, "volume": 45917.0}, {"date": "2020-05-15", "close": 12.89, "volume": 35782.0}, {"date": "2020-05-18", "close": 13.5, "volume": 116065.0}, {"date": "2020-05-19", "close": 14.0, "volume": 45065.0}, {"date": "2020-05-20", "close": 14.35, "volume": 88829.0}, {"date": "2020-05-21", "close": 13.99, "volume": 39520.0}, {"date": "2020-05-22", "close": 13.87, "volume": 48090.0}, {"date": "2020-05-26", "close": 13.84, "volume": 32193.0}, {"date": "2020-05-27", "close": 13.66, "volume": 38105.0}, {"date": "2020-05-28", "close": 13.5, "volume": 46245.0}, {"date": "2020-05-29", "close": 13.87, "volume": 126892.0}, {"date": "2020-06-01", "close": 14.07, "volume": 66597.0}, {"date": "2020-06-02", "close": 14.0, "volume": 38821.0}, {"date": "2020-06-03", "close": 13.7, "volume": 42515.0}, {"date": "2020-06-04", "close": 13.99, "volume": 148404.0}, {"date": "2020-06-05", "close": 14.18, "volume": 182205.0}, {"date": "2020-06-08", "close": 14.27, "volume": 193727.0}, {"date": "2020-06-09", "close": 14.04, "volume": 73120.0}, {"date": "2020-06-10", "close": 13.44, "volume": 103566.0}, {"date": "2020-06-11", "close": 13.02, "volume": 248181.0}, {"date": "2020-06-12", "close": 12.9, "volume": 45090.0}, {"date": "2020-06-15", "close": 13.0, "volume": 72693.0}, {"date": "2020-06-16", "close": 12.78, "volume": 115092.0}, {"date": "2020-06-17", "close": 12.24, "volume": 208728.0}, {"date": "2020-06-18", "close": 12.97, "volume": 134624.0}, {"date": "2020-06-19", "close": 13.0, "volume": 109588.0}, {"date": "2020-06-22", "close": 13.0, "volume": 40759.0}, {"date": "2020-06-23", "close": 12.57, "volume": 35606.0}, {"date": "2020-06-24", "close": 12.37, "volume": 88139.0}, {"date": "2020-06-25", "close": 12.4, "volume": 28515.0}, {"date": "2020-06-26", "close": 12.15, "volume": 24564.0}, {"date": "2020-06-29", "close": 12.45, "volume": 579649.0}, {"date": "2020-06-30", "close": 12.96, "volume": 38846.0}, {"date": "2020-07-01", "close": 12.79, "volume": 23035.0}, {"date": "2020-07-02", "close": 12.65, "volume": 462499.0}, {"date": "2020-07-06", "close": 13.0, "volume": 147815.0}, {"date": "2020-07-07", "close": 15.66, "volume": 697588.0}, {"date": "2020-07-08", "close": 17.42, "volume": 502955.0}, {"date": "2020-07-09", "close": 17.24, "volume": 135105.0}, {"date": "2020-07-10", "close": 17.57, "volume": 181137.0}, {"date": "2020-07-13", "close": 17.93, "volume": 182179.0}, {"date": "2020-07-14", "close": 18.0, "volume": 224689.0}, {"date": "2020-07-15", "close": 17.79, "volume": 186133.0}, {"date": "2020-07-16", "close": 18.57, "volume": 392647.0}, {"date": "2020-07-17", "close": 19.03, "volume": 138605.0}, {"date": "2020-07-20", "close": 19.01, "volume": 249922.0}, {"date": "2020-07-21", "close": 19.25, "volume": 167023.0}, {"date": "2020-07-22", "close": 19.42, "volume": 250701.0}, {"date": "2020-07-23", "close": 20.07, "volume": 276045.0}, {"date": "2020-07-24", "close": 20.2, "volume": 163047.0}, {"date": "2020-07-27", "close": 19.66, "volume": 95417.0}, {"date": "2020-07-28", "close": 20.57, "volume": 135685.0}, {"date": "2020-07-29", "close": 21.77, "volume": 150167.0}, {"date": "2020-07-30", "close": 21.25, "volume": 104191.0}, {"date": "2020-07-31", "close": 21.6, "volume": 115343.0}, {"date": "2020-08-03", "close": 20.66, "volume": 366799.0}, {"date": "2020-08-04", "close": 23.36, "volume": 948024.0}, {"date": "2020-08-05", "close": 26.0, "volume": 554620.0}, {"date": "2020-08-06", "close": 25.19, "volume": 240349.0}, {"date": "2020-08-07", "close": 24.83, "volume": 336469.0}, {"date": "2020-08-10", "close": 25.5, "volume": 179101.0}, {"date": "2020-08-11", "close": 25.93, "volume": 202635.0}, {"date": "2020-08-12", "close": 24.95, "volume": 181875.0}, {"date": "2020-08-13", "close": 26.12, "volume": 148291.0}, {"date": "2020-08-14", "close": 27.03, "volume": 299033.0}, {"date": "2020-08-17", "close": 26.94, "volume": 284062.0}, {"date": "2020-08-18", "close": 26.09, "volume": 185616.0}, {"date": "2020-08-19", "close": 26.28, "volume": 256969.0}, {"date": "2020-08-20", "close": 26.07, "volume": 336641.0}, {"date": "2020-08-21", "close": 25.77, "volume": 358543.0}, {"date": "2020-08-24", "close": 27.01, "volume": 170519.0}, {"date": "2020-08-25", "close": 27.05, "volume": 92074.0}, {"date": "2020-08-26", "close": 27.51, "volume": 210512.0}, {"date": "2020-08-27", "close": 27.55, "volume": 291687.0}, {"date": "2020-08-28", "close": 27.6, "volume": 301172.0}, {"date": "2020-08-31", "close": 26.77, "volume": 106794.0}, {"date": "2020-09-01", "close": 27.51, "volume": 211710.0}, {"date": "2020-09-02", "close": 28.83, "volume": 270441.0}, {"date": "2020-09-03", "close": 28.25, "volume": 325793.0}, {"date": "2020-09-04", "close": 28.74, "volume": 259881.0}, {"date": "2020-09-08", "close": 31.89, "volume": 1208196.0}, {"date": "2020-09-09", "close": 35.57, "volume": 1175112.0}, {"date": "2020-09-10", "close": 37.29, "volume": 1012470.0}, {"date": "2020-09-11", "close": 31.75, "volume": 1614752.0}, {"date": "2020-09-14", "close": 32.5, "volume": 990385.0}, {"date": "2020-09-15", "close": 31.4, "volume": 960773.0}, {"date": "2020-09-16", "close": 34.33, "volume": 1892553.0}, {"date": "2020-09-17", "close": 34.36, "volume": 1573120.0}, {"date": "2020-09-18", "close": 36.5, "volume": 2322627.0}, {"date": "2020-09-21", "close": 37.58, "volume": 1523801.0}, {"date": "2020-09-22", "close": 37.11, "volume": 1497889.0}, {"date": "2020-09-23", "close": 35.78, "volume": 528762.0}, {"date": "2020-09-24", "close": 37.52, "volume": 378711.0}, {"date": "2020-09-25", "close": 38.91, "volume": 376936.0}, {"date": "2020-09-28", "close": 40.74, "volume": 311501.0}, {"date": "2020-09-29", "close": 43.31, "volume": 706740.0}, {"date": "2020-09-30", "close": 44.01, "volume": 459133.0}, {"date": "2020-10-01", "close": 43.84, "volume": 521371.0}, {"date": "2020-10-02", "close": 45.88, "volume": 449220.0}, {"date": "2020-10-05", "close": 47.36, "volume": 481303.0}, {"date": "2020-10-06", "close": 45.62, "volume": 473869.0}, {"date": "2020-10-07", "close": 48.28, "volume": 808495.0}, {"date": "2020-10-08", "close": 46.54, "volume": 318427.0}, {"date": "2020-10-09", "close": 46.42, "volume": 289076.0}, {"date": "2020-10-12", "close": 46.22, "volume": 174872.0}, {"date": "2020-10-13", "close": 49.89, "volume": 504024.0}, {"date": "2020-10-14", "close": 51.22, "volume": 742178.0}, {"date": "2020-10-15", "close": 49.96, "volume": 566483.0}, {"date": "2020-10-16", "close": 49.7, "volume": 485673.0}, {"date": "2020-10-19", "close": 50.81, "volume": 344074.0}, {"date": "2020-10-20", "close": 51.86, "volume": 215921.0}, {"date": "2020-10-21", "close": 51.28, "volume": 329988.0}, {"date": "2020-10-22", "close": 53.64, "volume": 251454.0}, {"date": "2020-10-23", "close": 50.59, "volume": 228429.0}, {"date": "2020-10-26", "close": 49.65, "volume": 307194.0}, {"date": "2020-10-27", "close": 49.16, "volume": 296504.0}, {"date": "2020-10-28", "close": 44.53, "volume": 871024.0}, {"date": "2020-10-29", "close": 38.45, "volume": 1663785.0}, {"date": "2020-10-30", "close": 36.13, "volume": 835819.0}, {"date": "2020-11-02", "close": 36.48, "volume": 554619.0}, {"date": "2020-11-03", "close": 36.38, "volume": 384611.0}, {"date": "2020-11-04", "close": 36.28, "volume": 552641.0}, {"date": "2020-11-05", "close": 37.68, "volume": 620543.0}, {"date": "2020-11-06", "close": 37.2, "volume": 618307.0}, {"date": "2020-11-09", "close": 35.2, "volume": 694749.0}, {"date": "2020-11-10", "close": 35.04, "volume": 466643.0}, {"date": "2020-11-11", "close": 35.34, "volume": 319494.0}, {"date": "2020-11-12", "close": 34.67, "volume": 292307.0}, {"date": "2020-11-13", "close": 34.76, "volume": 244473.0}, {"date": "2020-11-16", "close": 37.3, "volume": 235862.0}, {"date": "2020-11-17", "close": 37.63, "volume": 251247.0}, {"date": "2020-11-18", "close": 37.68, "volume": 221705.0}, {"date": "2020-11-19", "close": 38.78, "volume": 243477.0}, {"date": "2020-11-20", "close": 38.9, "volume": 281726.0}, {"date": "2020-11-23", "close": 42.0, "volume": 292163.0}, {"date": "2020-11-24", "close": 41.75, "volume": 312016.0}, {"date": "2020-11-25", "close": 43.75, "volume": 307672.0}, {"date": "2020-11-27", "close": 45.98, "volume": 354348.0}, {"date": "2020-11-30", "close": 43.11, "volume": 494024.0}, {"date": "2020-12-01", "close": 42.35, "volume": 336906.0}, {"date": "2020-12-02", "close": 42.66, "volume": 266808.0}, {"date": "2020-12-03", "close": 43.52, "volume": 233067.0}, {"date": "2020-12-04", "close": 46.11, "volume": 437140.0}, {"date": "2020-12-07", "close": 46.14, "volume": 343237.0}, {"date": "2020-12-08", "close": 49.0, "volume": 448168.0}, {"date": "2020-12-09", "close": 49.3, "volume": 374899.0}, {"date": "2020-12-10", "close": 51.84, "volume": 339644.0}, {"date": "2020-12-11", "close": 52.5, "volume": 239122.0}, {"date": "2020-12-14", "close": 53.64, "volume": 344557.0}, {"date": "2020-12-15", "close": 56.72, "volume": 476358.0}, {"date": "2020-12-16", "close": 47.79, "volume": 3520746.0}, {"date": "2020-12-17", "close": 52.18, "volume": 1148436.0}, {"date": "2020-12-18", "close": 51.52, "volume": 1183834.0}, {"date": "2020-12-21", "close": 52.02, "volume": 387359.0}, {"date": "2020-12-22", "close": 53.54, "volume": 474178.0}, {"date": "2020-12-23", "close": 54.39, "volume": 404698.0}, {"date": "2020-12-24", "close": 57.0, "volume": 251947.0}, {"date": "2020-12-28", "close": 54.62, "volume": 532927.0}, {"date": "2020-12-29", "close": 52.9, "volume": 331189.0}, {"date": "2020-12-30", "close": 54.57, "volume": 290750.0}, {"date": "2020-12-31", "close": 53.59, "volume": 341335.0}, {"date": "2021-01-04", "close": 52.58, "volume": 338602.0}, {"date": "2021-01-05", "close": 54.55, "volume": 358673.0}, {"date": "2021-01-06", "close": 55.99, "volume": 332832.0}, {"date": "2021-01-07", "close": 59.18, "volume": 390318.0}, {"date": "2021-01-08", "close": 56.42, "volume": 237946.0}, {"date": "2021-01-11", "close": 57.92, "volume": 514504.0}, {"date": "2021-01-12", "close": 58.45, "volume": 373779.0}, {"date": "2021-01-13", "close": 56.54, "volume": 1531915.0}, {"date": "2021-01-14", "close": 54.13, "volume": 1385849.0}, {"date": "2021-01-15", "close": 48.98, "volume": 733142.0}, {"date": "2021-01-19", "close": 49.55, "volume": 556004.0}, {"date": "2021-01-20", "close": 48.0, "volume": 830308.0}, {"date": "2021-01-21", "close": 46.61, "volume": 1004554.0}, {"date": "2021-01-22", "close": 46.17, "volume": 525730.0}, {"date": "2021-01-25", "close": 44.33, "volume": 646349.0}, {"date": "2021-01-26", "close": 44.84, "volume": 661714.0}, {"date": "2021-01-27", "close": 42.93, "volume": 611421.0}, {"date": "2021-01-28", "close": 44.7, "volume": 374528.0}, {"date": "2021-01-29", "close": 44.68, "volume": 399012.0}, {"date": "2021-02-01", "close": 44.8, "volume": 257495.0}, {"date": "2021-02-02", "close": 47.34, "volume": 514223.0}, {"date": "2021-02-03", "close": 48.94, "volume": 423095.0}, {"date": "2021-02-04", "close": 46.8, "volume": 335736.0}, {"date": "2021-02-05", "close": 49.61, "volume": 405913.0}, {"date": "2021-02-08", "close": 51.73, "volume": 600383.0}, {"date": "2021-02-09", "close": 51.69, "volume": 346711.0}, {"date": "2021-02-10", "close": 50.97, "volume": 359658.0}, {"date": "2021-02-11", "close": 51.9, "volume": 332529.0}, {"date": "2021-02-12", "close": 54.59, "volume": 271009.0}, {"date": "2021-02-16", "close": 55.6, "volume": 473379.0}, {"date": "2021-02-17", "close": 54.27, "volume": 500084.0}, {"date": "2021-02-18", "close": 49.27, "volume": 485049.0}, {"date": "2021-02-19", "close": 51.24, "volume": 331141.0}, {"date": "2021-02-22", "close": 49.15, "volume": 338201.0}, {"date": "2021-02-23", "close": 48.62, "volume": 375901.0}, {"date": "2021-02-24", "close": 48.96, "volume": 360696.0}, {"date": "2021-02-25", "close": 49.12, "volume": 515446.0}, {"date": "2021-02-26", "close": 47.26, "volume": 330633.0}, {"date": "2021-03-01", "close": 49.77, "volume": 299825.0}, {"date": "2021-03-02", "close": 47.24, "volume": 305188.0}, {"date": "2021-03-03", "close": 45.7, "volume": 261038.0}, {"date": "2021-03-04", "close": 42.63, "volume": 594414.0}, {"date": "2021-03-05", "close": 42.46, "volume": 571553.0}, {"date": "2021-03-08", "close": 39.0, "volume": 725351.0}, {"date": "2021-03-09", "close": 42.94, "volume": 430933.0}, {"date": "2021-03-10", "close": 43.13, "volume": 348327.0}, {"date": "2021-03-11", "close": 44.69, "volume": 351897.0}, {"date": "2021-03-12", "close": 43.2, "volume": 401395.0}, {"date": "2021-03-15", "close": 42.48, "volume": 408113.0}, {"date": "2021-03-16", "close": 54.11, "volume": 2795136.0}, {"date": "2021-03-17", "close": 53.07, "volume": 910817.0}, {"date": "2021-03-18", "close": 48.2, "volume": 547788.0}, {"date": "2021-03-19", "close": 52.0, "volume": 1523377.0}, {"date": "2021-03-22", "close": 52.61, "volume": 426975.0}, {"date": "2021-03-23", "close": 49.44, "volume": 612092.0}, {"date": "2021-03-24", "close": 48.11, "volume": 607251.0}, {"date": "2021-03-25", "close": 46.8, "volume": 438660.0}, {"date": "2021-03-26", "close": 47.92, "volume": 588213.0}, {"date": "2021-03-29", "close": 43.11, "volume": 812170.0}, {"date": "2021-03-30", "close": 43.33, "volume": 628051.0}, {"date": "2021-03-31", "close": 45.91, "volume": 394569.0}, {"date": "2021-04-01", "close": 49.6, "volume": 317963.0}, {"date": "2021-04-05", "close": 47.87, "volume": 374588.0}, {"date": "2021-04-06", "close": 49.74, "volume": 787581.0}, {"date": "2021-04-07", "close": 50.61, "volume": 368261.0}, {"date": "2021-04-08", "close": 52.01, "volume": 544818.0}, {"date": "2021-04-09", "close": 52.31, "volume": 593239.0}, {"date": "2021-04-12", "close": 46.28, "volume": 479838.0}, {"date": "2021-04-13", "close": 48.07, "volume": 350502.0}, {"date": "2021-04-14", "close": 47.2, "volume": 329051.0}, {"date": "2021-04-15", "close": 44.65, "volume": 375969.0}, {"date": "2021-04-16", "close": 44.42, "volume": 987061.0}, {"date": "2021-04-19", "close": 43.18, "volume": 464137.0}, {"date": "2021-04-20", "close": 42.02, "volume": 457240.0}, {"date": "2021-04-21", "close": 43.36, "volume": 377129.0}, {"date": "2021-04-22", "close": 42.54, "volume": 395199.0}, {"date": "2021-04-23", "close": 44.36, "volume": 429842.0}, {"date": "2021-04-26", "close": 44.86, "volume": 294426.0}, {"date": "2021-04-27", "close": 44.31, "volume": 270367.0}, {"date": "2021-04-28", "close": 44.63, "volume": 309719.0}, {"date": "2021-04-29", "close": 43.5, "volume": 349540.0}, {"date": "2021-04-30", "close": 42.52, "volume": 300368.0}, {"date": "2021-05-03", "close": 44.27, "volume": 341857.0}, {"date": "2021-05-04", "close": 41.7, "volume": 424896.0}, {"date": "2021-05-05", "close": 42.04, "volume": 381144.0}, {"date": "2021-05-06", "close": 40.64, "volume": 503769.0}, {"date": "2021-05-07", "close": 42.12, "volume": 684896.0}, {"date": "2021-05-10", "close": 39.34, "volume": 644135.0}, {"date": "2021-05-11", "close": 38.75, "volume": 513115.0}, {"date": "2021-05-12", "close": 37.2, "volume": 602730.0}, {"date": "2021-05-13", "close": 38.43, "volume": 539410.0}, {"date": "2021-05-14", "close": 41.04, "volume": 517130.0}, {"date": "2021-05-17", "close": 41.5, "volume": 407353.0}, {"date": "2021-05-18", "close": 42.07, "volume": 399712.0}, {"date": "2021-05-19", "close": 41.87, "volume": 276001.0}, {"date": "2021-05-20", "close": 43.92, "volume": 623394.0}, {"date": "2021-05-21", "close": 43.47, "volume": 439676.0}, {"date": "2021-05-24", "close": 44.74, "volume": 350437.0}, {"date": "2021-05-25", "close": 41.9, "volume": 973864.0}, {"date": "2021-05-26", "close": 42.58, "volume": 404461.0}, {"date": "2021-05-27", "close": 43.42, "volume": 389192.0}, {"date": "2021-05-28", "close": 42.1, "volume": 287040.0}, {"date": "2021-06-01", "close": 44.43, "volume": 354694.0}, {"date": "2021-06-02", "close": 41.92, "volume": 458104.0}, {"date": "2021-06-03", "close": 41.03, "volume": 448311.0}, {"date": "2021-06-04", "close": 39.63, "volume": 576197.0}, {"date": "2021-06-07", "close": 40.85, "volume": 662923.0}, {"date": "2021-06-08", "close": 44.89, "volume": 618091.0}, {"date": "2021-06-09", "close": 39.93, "volume": 716865.0}, {"date": "2021-06-10", "close": 40.53, "volume": 495602.0}, {"date": "2021-06-11", "close": 38.99, "volume": 549136.0}, {"date": "2021-06-14", "close": 39.89, "volume": 570582.0}, {"date": "2021-06-15", "close": 40.9, "volume": 555982.0}, {"date": "2021-06-16", "close": 42.46, "volume": 963689.0}, {"date": "2021-06-17", "close": 42.03, "volume": 856229.0}, {"date": "2021-06-18", "close": 40.32, "volume": 2867456.0}, {"date": "2021-06-21", "close": 40.79, "volume": 667102.0}, {"date": "2021-06-22", "close": 39.95, "volume": 415847.0}, {"date": "2021-06-23", "close": 40.17, "volume": 331411.0}, {"date": "2021-06-24", "close": 39.31, "volume": 460781.0}, {"date": "2021-06-25", "close": 38.96, "volume": 2469317.0}, {"date": "2021-06-28", "close": 39.2, "volume": 428540.0}, {"date": "2021-06-29", "close": 39.47, "volume": 256686.0}, {"date": "2021-06-30", "close": 37.88, "volume": 782724.0}, {"date": "2021-07-01", "close": 39.18, "volume": 453662.0}, {"date": "2021-07-02", "close": 38.03, "volume": 418843.0}, {"date": "2021-07-06", "close": 38.03, "volume": 623649.0}, {"date": "2021-07-07", "close": 36.02, "volume": 473770.0}, {"date": "2021-07-08", "close": 35.21, "volume": 462993.0}, {"date": "2021-07-09", "close": 35.44, "volume": 353439.0}, {"date": "2021-07-12", "close": 35.38, "volume": 258994.0}, {"date": "2021-07-13", "close": 33.41, "volume": 538789.0}, {"date": "2021-07-14", "close": 31.75, "volume": 646209.0}, {"date": "2021-07-15", "close": 31.58, "volume": 567365.0}, {"date": "2021-07-16", "close": 31.51, "volume": 579876.0}, {"date": "2021-07-19", "close": 31.34, "volume": 507199.0}, {"date": "2021-07-20", "close": 32.3, "volume": 580888.0}, {"date": "2021-07-21", "close": 33.59, "volume": 624087.0}, {"date": "2021-07-22", "close": 31.87, "volume": 770982.0}, {"date": "2021-07-23", "close": 31.64, "volume": 485130.0}, {"date": "2021-07-26", "close": 30.47, "volume": 651074.0}, {"date": "2021-07-27", "close": 30.13, "volume": 290677.0}, {"date": "2021-07-28", "close": 30.31, "volume": 287731.0}, {"date": "2021-07-29", "close": 29.7, "volume": 578777.0}, {"date": "2021-07-30", "close": 30.31, "volume": 484771.0}, {"date": "2021-08-02", "close": 29.97, "volume": 629828.0}, {"date": "2021-08-03", "close": 30.71, "volume": 573090.0}, {"date": "2021-08-04", "close": 30.35, "volume": 490466.0}, {"date": "2021-08-05", "close": 31.1, "volume": 572405.0}, {"date": "2021-08-06", "close": 31.3, "volume": 442134.0}, {"date": "2021-08-09", "close": 30.42, "volume": 519030.0}, {"date": "2021-08-10", "close": 30.21, "volume": 532515.0}, {"date": "2021-08-11", "close": 29.5, "volume": 466655.0}, {"date": "2021-08-12", "close": 28.94, "volume": 448900.0}, {"date": "2021-08-13", "close": 28.09, "volume": 561375.0}, {"date": "2021-08-16", "close": 27.09, "volume": 549309.0}, {"date": "2021-08-17", "close": 26.63, "volume": 600538.0}, {"date": "2021-08-18", "close": 26.5, "volume": 593896.0}, {"date": "2021-08-19", "close": 27.64, "volume": 958346.0}, {"date": "2021-08-20", "close": 27.41, "volume": 603658.0}, {"date": "2021-08-23", "close": 28.61, "volume": 522966.0}, {"date": "2021-08-24", "close": 29.91, "volume": 639255.0}, {"date": "2021-08-25", "close": 29.83, "volume": 433618.0}, {"date": "2021-08-26", "close": 29.33, "volume": 456114.0}, {"date": "2021-08-27", "close": 30.98, "volume": 397579.0}, {"date": "2021-08-30", "close": 29.41, "volume": 395887.0}, {"date": "2021-08-31", "close": 29.37, "volume": 426743.0}, {"date": "2021-09-01", "close": 30.03, "volume": 499662.0}, {"date": "2021-09-02", "close": 30.42, "volume": 417144.0}, {"date": "2021-09-03", "close": 30.24, "volume": 306861.0}, {"date": "2021-09-07", "close": 29.65, "volume": 635029.0}, {"date": "2021-09-08", "close": 28.91, "volume": 544240.0}, {"date": "2021-09-09", "close": 28.94, "volume": 300123.0}, {"date": "2021-09-10", "close": 27.57, "volume": 389322.0}, {"date": "2021-09-13", "close": 29.03, "volume": 450325.0}, {"date": "2021-09-14", "close": 28.11, "volume": 541815.0}, {"date": "2021-09-15", "close": 28.46, "volume": 606002.0}, {"date": "2021-09-16", "close": 28.42, "volume": 433875.0}, {"date": "2021-09-17", "close": 27.89, "volume": 1218547.0}, {"date": "2021-09-20", "close": 26.56, "volume": 511302.0}, {"date": "2021-09-21", "close": 25.82, "volume": 524924.0}, {"date": "2021-09-22", "close": 26.72, "volume": 446548.0}, {"date": "2021-09-23", "close": 27.22, "volume": 1039380.0}, {"date": "2021-09-24", "close": 27.27, "volume": 490298.0}, {"date": "2021-09-27", "close": 27.91, "volume": 973810.0}, {"date": "2021-09-28", "close": 26.75, "volume": 581880.0}, {"date": "2021-09-29", "close": 26.95, "volume": 620023.0}, {"date": "2021-09-30", "close": 27.75, "volume": 859351.0}, {"date": "2021-10-01", "close": 26.21, "volume": 1194421.0}, {"date": "2021-10-04", "close": 24.74, "volume": 1243598.0}, {"date": "2021-10-05", "close": 24.6, "volume": 724872.0}, {"date": "2021-10-06", "close": 26.5, "volume": 1114562.0}, {"date": "2021-10-07", "close": 33.26, "volume": 4714059.0}, {"date": "2021-10-08", "close": 32.4, "volume": 1703974.0}, {"date": "2021-10-11", "close": 33.01, "volume": 2175363.0}, {"date": "2021-10-12", "close": 33.67, "volume": 986093.0}, {"date": "2021-10-13", "close": 33.7, "volume": 661574.0}, {"date": "2021-10-14", "close": 35.1, "volume": 585212.0}, {"date": "2021-10-15", "close": 34.4, "volume": 635774.0}, {"date": "2021-10-18", "close": 34.93, "volume": 418178.0}, {"date": "2021-10-19", "close": 34.53, "volume": 675944.0}, {"date": "2021-10-20", "close": 32.01, "volume": 3283797.0}, {"date": "2021-10-21", "close": 31.58, "volume": 1103678.0}, {"date": "2021-10-22", "close": 31.71, "volume": 774104.0}, {"date": "2021-10-25", "close": 31.66, "volume": 820542.0}, {"date": "2021-10-26", "close": 29.79, "volume": 1042826.0}, {"date": "2021-10-27", "close": 29.45, "volume": 1157684.0}, {"date": "2021-10-28", "close": 30.56, "volume": 572980.0}, {"date": "2021-10-29", "close": 30.0, "volume": 940828.0}, {"date": "2021-11-01", "close": 31.37, "volume": 689402.0}, {"date": "2021-11-02", "close": 31.11, "volume": 1089609.0}, {"date": "2021-11-03", "close": 30.01, "volume": 972611.0}, {"date": "2021-11-04", "close": 30.46, "volume": 663253.0}, {"date": "2021-11-05", "close": 29.64, "volume": 585274.0}, {"date": "2021-11-08", "close": 30.65, "volume": 529729.0}, {"date": "2021-11-09", "close": 29.78, "volume": 634099.0}, {"date": "2021-11-10", "close": 27.76, "volume": 861546.0}, {"date": "2021-11-11", "close": 27.33, "volume": 587301.0}, {"date": "2021-11-12", "close": 27.34, "volume": 591512.0}, {"date": "2021-11-15", "close": 27.1, "volume": 592404.0}, {"date": "2021-11-16", "close": 27.79, "volume": 602682.0}, {"date": "2021-11-17", "close": 27.99, "volume": 801765.0}, {"date": "2021-11-18", "close": 27.92, "volume": 863614.0}, {"date": "2021-11-19", "close": 26.09, "volume": 1088466.0}, {"date": "2021-11-22", "close": 25.61, "volume": 870092.0}, {"date": "2021-11-23", "close": 25.66, "volume": 1083553.0}, {"date": "2021-11-24", "close": 26.73, "volume": 489080.0}, {"date": "2021-11-26", "close": 25.16, "volume": 693201.0}, {"date": "2021-11-29", "close": 25.2, "volume": 846390.0}, {"date": "2021-11-30", "close": 24.89, "volume": 500105.0}, {"date": "2021-12-01", "close": 24.15, "volume": 924747.0}, {"date": "2021-12-02", "close": 24.58, "volume": 608192.0}, {"date": "2021-12-03", "close": 24.66, "volume": 903393.0}, {"date": "2021-12-06", "close": 24.4, "volume": 888219.0}, {"date": "2021-12-07", "close": 25.4, "volume": 764184.0}, {"date": "2021-12-08", "close": 26.25, "volume": 505563.0}, {"date": "2021-12-09", "close": 25.12, "volume": 629865.0}, {"date": "2021-12-10", "close": 25.17, "volume": 743742.0}, {"date": "2021-12-13", "close": 23.8, "volume": 1338070.0}, {"date": "2021-12-14", "close": 22.3, "volume": 1633687.0}, {"date": "2021-12-15", "close": 22.36, "volume": 2306491.0}, {"date": "2021-12-16", "close": 22.61, "volume": 1424448.0}, {"date": "2021-12-17", "close": 22.98, "volume": 3340287.0}, {"date": "2021-12-20", "close": 22.52, "volume": 997252.0}, {"date": "2021-12-21", "close": 24.27, "volume": 771574.0}, {"date": "2021-12-22", "close": 24.86, "volume": 740460.0}, {"date": "2021-12-23", "close": 25.25, "volume": 491403.0}, {"date": "2021-12-27", "close": 25.32, "volume": 450790.0}, {"date": "2021-12-28", "close": 24.69, "volume": 330831.0}, {"date": "2021-12-29", "close": 24.25, "volume": 396566.0}, {"date": "2021-12-30", "close": 24.27, "volume": 352958.0}, {"date": "2021-12-31", "close": 24.14, "volume": 641755.0}, {"date": "2022-01-03", "close": 25.03, "volume": 447927.0}, {"date": "2022-01-04", "close": 25.46, "volume": 519982.0}, {"date": "2022-01-05", "close": 24.31, "volume": 784504.0}, {"date": "2022-01-06", "close": 24.32, "volume": 835770.0}, {"date": "2022-01-07", "close": 23.92, "volume": 772261.0}, {"date": "2022-01-10", "close": 23.08, "volume": 857985.0}, {"date": "2022-01-11", "close": 24.39, "volume": 633826.0}, {"date": "2022-01-12", "close": 24.12, "volume": 587059.0}, {"date": "2022-01-13", "close": 23.66, "volume": 831382.0}, {"date": "2022-01-14", "close": 24.09, "volume": 569624.0}, {"date": "2022-01-18", "close": 22.85, "volume": 710863.0}, {"date": "2022-01-19", "close": 22.86, "volume": 712821.0}, {"date": "2022-01-20", "close": 22.75, "volume": 449728.0}, {"date": "2022-01-21", "close": 20.5, "volume": 1150087.0}, {"date": "2022-01-24", "close": 21.13, "volume": 899370.0}, {"date": "2022-01-25", "close": 20.97, "volume": 698300.0}, {"date": "2022-01-26", "close": 20.09, "volume": 1106036.0}, {"date": "2022-01-27", "close": 19.97, "volume": 552474.0}, {"date": "2022-01-28", "close": 20.31, "volume": 431926.0}, {"date": "2022-01-31", "close": 21.96, "volume": 611115.0}, {"date": "2022-02-01", "close": 22.97, "volume": 695022.0}, {"date": "2022-02-02", "close": 22.31, "volume": 592584.0}, {"date": "2022-02-03", "close": 21.17, "volume": 502165.0}, {"date": "2022-02-04", "close": 22.04, "volume": 391880.0}, {"date": "2022-02-07", "close": 21.56, "volume": 337615.0}, {"date": "2022-02-08", "close": 21.66, "volume": 370960.0}, {"date": "2022-02-09", "close": 23.05, "volume": 346598.0}, {"date": "2022-02-10", "close": 23.04, "volume": 517301.0}, {"date": "2022-02-11", "close": 23.17, "volume": 343956.0}, {"date": "2022-02-14", "close": 22.37, "volume": 586455.0}, {"date": "2022-02-15", "close": 24.49, "volume": 483508.0}, {"date": "2022-02-16", "close": 23.92, "volume": 607395.0}, {"date": "2022-02-17", "close": 22.67, "volume": 575525.0}, {"date": "2022-02-18", "close": 22.23, "volume": 513536.0}, {"date": "2022-02-22", "close": 22.12, "volume": 804031.0}, {"date": "2022-02-23", "close": 21.84, "volume": 468950.0}, {"date": "2022-02-24", "close": 25.43, "volume": 1094889.0}, {"date": "2022-02-25", "close": 25.86, "volume": 652633.0}, {"date": "2022-02-28", "close": 27.59, "volume": 1417708.0}, {"date": "2022-03-01", "close": 32.25, "volume": 3364929.0}, {"date": "2022-03-02", "close": 34.03, "volume": 1294607.0}, {"date": "2022-03-03", "close": 34.72, "volume": 1160129.0}, {"date": "2022-03-04", "close": 34.68, "volume": 970050.0}, {"date": "2022-03-07", "close": 32.1, "volume": 1509029.0}, {"date": "2022-03-08", "close": 31.99, "volume": 1435332.0}, {"date": "2022-03-09", "close": 33.63, "volume": 1632582.0}, {"date": "2022-03-10", "close": 30.02, "volume": 4287711.0}, {"date": "2022-03-11", "close": 30.74, "volume": 1454771.0}, {"date": "2022-03-14", "close": 28.59, "volume": 925801.0}, {"date": "2022-03-15", "close": 28.27, "volume": 1208353.0}, {"date": "2022-03-16", "close": 29.89, "volume": 785918.0}, {"date": "2022-03-17", "close": 31.08, "volume": 632329.0}, {"date": "2022-03-18", "close": 31.68, "volume": 1068402.0}, {"date": "2022-03-21", "close": 32.43, "volume": 802199.0}, {"date": "2022-03-22", "close": 33.05, "volume": 677337.0}, {"date": "2022-03-23", "close": 34.65, "volume": 978278.0}, {"date": "2022-03-24", "close": 35.89, "volume": 984389.0}, {"date": "2022-03-25", "close": 38.13, "volume": 1856103.0}, {"date": "2022-03-28", "close": 38.01, "volume": 1186001.0}, {"date": "2022-03-29", "close": 38.65, "volume": 1069765.0}, {"date": "2022-03-30", "close": 39.53, "volume": 1415961.0}, {"date": "2022-03-31", "close": 42.61, "volume": 1763492.0}, {"date": "2022-04-01", "close": 44.92, "volume": 4524702.0}, {"date": "2022-04-04", "close": 48.29, "volume": 3476254.0}, {"date": "2022-04-05", "close": 45.11, "volume": 2981667.0}, {"date": "2022-04-06", "close": 41.38, "volume": 4981847.0}, {"date": "2022-04-07", "close": 41.85, "volume": 2445672.0}, {"date": "2022-04-08", "close": 41.65, "volume": 1284990.0}, {"date": "2022-04-11", "close": 41.29, "volume": 1331584.0}, {"date": "2022-04-12", "close": 41.96, "volume": 1081517.0}, {"date": "2022-04-13", "close": 43.6, "volume": 879892.0}, {"date": "2022-04-14", "close": 44.46, "volume": 804293.0}, {"date": "2022-04-18", "close": 45.0, "volume": 905478.0}, {"date": "2022-04-19", "close": 45.29, "volume": 1256970.0}, {"date": "2022-04-20", "close": 45.01, "volume": 1074350.0}, {"date": "2022-04-21", "close": 41.15, "volume": 1405914.0}, {"date": "2022-04-22", "close": 40.44, "volume": 1118266.0}, {"date": "2022-04-25", "close": 40.22, "volume": 1322973.0}, {"date": "2022-04-26", "close": 39.99, "volume": 1006414.0}, {"date": "2022-04-27", "close": 39.96, "volume": 1060114.0}, {"date": "2022-04-28", "close": 40.01, "volume": 1209345.0}, {"date": "2022-04-29", "close": 38.78, "volume": 718034.0}, {"date": "2022-05-02", "close": 40.41, "volume": 1000801.0}, {"date": "2022-05-03", "close": 42.12, "volume": 959090.0}, {"date": "2022-05-04", "close": 44.37, "volume": 1322110.0}, {"date": "2022-05-05", "close": 45.65, "volume": 2135418.0}, {"date": "2022-05-06", "close": 44.94, "volume": 2014260.0}, {"date": "2022-05-09", "close": 40.88, "volume": 1395506.0}, {"date": "2022-05-10", "close": 41.42, "volume": 849378.0}, {"date": "2022-05-11", "close": 40.9, "volume": 863467.0}, {"date": "2022-05-12", "close": 40.32, "volume": 942249.0}, {"date": "2022-05-13", "close": 44.54, "volume": 1874770.0}, {"date": "2022-05-16", "close": 43.99, "volume": 849569.0}, {"date": "2022-05-17", "close": 44.01, "volume": 1110123.0}, {"date": "2022-05-18", "close": 42.23, "volume": 678457.0}, {"date": "2022-05-19", "close": 42.68, "volume": 787480.0}, {"date": "2022-05-20", "close": 42.4, "volume": 716244.0}, {"date": "2022-05-23", "close": 43.84, "volume": 554909.0}, {"date": "2022-05-24", "close": 42.68, "volume": 996622.0}, {"date": "2022-05-25", "close": 44.9, "volume": 1395768.0}, {"date": "2022-05-26", "close": 46.39, "volume": 1236366.0}, {"date": "2022-05-27", "close": 47.81, "volume": 856933.0}, {"date": "2022-05-31", "close": 46.59, "volume": 1736849.0}, {"date": "2022-06-01", "close": 45.84, "volume": 1218388.0}, {"date": "2022-06-02", "close": 48.38, "volume": 812879.0}, {"date": "2022-06-03", "close": 49.44, "volume": 2442500.0}, {"date": "2022-06-06", "close": 50.75, "volume": 1388337.0}, {"date": "2022-06-07", "close": 51.48, "volume": 1055289.0}, {"date": "2022-06-08", "close": 50.4, "volume": 1482199.0}, {"date": "2022-06-09", "close": 44.84, "volume": 2180215.0}, {"date": "2022-06-10", "close": 43.32, "volume": 1855952.0}, {"date": "2022-06-13", "close": 40.48, "volume": 1567362.0}, {"date": "2022-06-14", "close": 41.54, "volume": 1067026.0}, {"date": "2022-06-15", "close": 41.85, "volume": 1412628.0}, {"date": "2022-06-16", "close": 39.64, "volume": 1856484.0}, {"date": "2022-06-17", "close": 40.21, "volume": 1973420.0}, {"date": "2022-06-21", "close": 41.61, "volume": 1017292.0}, {"date": "2022-06-22", "close": 39.62, "volume": 1293664.0}, {"date": "2022-06-23", "close": 38.66, "volume": 1037981.0}, {"date": "2022-06-24", "close": 39.27, "volume": 2476747.0}, {"date": "2022-06-27", "close": 41.02, "volume": 589530.0}, {"date": "2022-06-28", "close": 40.43, "volume": 499511.0}, {"date": "2022-06-29", "close": 39.4, "volume": 870024.0}, {"date": "2022-06-30", "close": 39.57, "volume": 418904.0}, {"date": "2022-07-01", "close": 39.61, "volume": 688003.0}, {"date": "2022-07-05", "close": 39.99, "volume": 1431545.0}, {"date": "2022-07-06", "close": 36.7, "volume": 1613185.0}, {"date": "2022-07-07", "close": 39.86, "volume": 1141400.0}, {"date": "2022-07-08", "close": 41.74, "volume": 764714.0}, {"date": "2022-07-11", "close": 40.72, "volume": 471354.0}, {"date": "2022-07-12", "close": 39.34, "volume": 666553.0}, {"date": "2022-07-13", "close": 41.05, "volume": 466490.0}, {"date": "2022-07-14", "close": 39.19, "volume": 759798.0}, {"date": "2022-07-15", "close": 39.84, "volume": 465549.0}, {"date": "2022-07-18", "close": 42.41, "volume": 644265.0}, {"date": "2022-07-19", "close": 42.26, "volume": 562353.0}, {"date": "2022-07-20", "close": 43.33, "volume": 631012.0}, {"date": "2022-07-21", "close": 43.54, "volume": 571376.0}, {"date": "2022-07-22", "close": 42.98, "volume": 681351.0}, {"date": "2022-07-25", "close": 45.08, "volume": 613140.0}, {"date": "2022-07-26", "close": 45.31, "volume": 735687.0}, {"date": "2022-07-27", "close": 46.39, "volume": 453271.0}, {"date": "2022-07-28", "close": 47.89, "volume": 628148.0}, {"date": "2022-07-29", "close": 48.97, "volume": 915871.0}, {"date": "2022-08-01", "close": 49.44, "volume": 585445.0}, {"date": "2022-08-02", "close": 50.1, "volume": 704057.0}, {"date": "2022-08-03", "close": 49.76, "volume": 890107.0}, {"date": "2022-08-04", "close": 49.23, "volume": 1601539.0}, {"date": "2022-08-05", "close": 50.61, "volume": 1322916.0}, {"date": "2022-08-08", "close": 52.81, "volume": 2742162.0}, {"date": "2022-08-09", "close": 54.92, "volume": 1120236.0}, {"date": "2022-08-10", "close": 56.23, "volume": 818023.0}, {"date": "2022-08-11", "close": 58.41, "volume": 3043162.0}, {"date": "2022-08-12", "close": 59.11, "volume": 939105.0}, {"date": "2022-08-15", "close": 59.58, "volume": 1152238.0}, {"date": "2022-08-16", "close": 60.03, "volume": 1752434.0}, {"date": "2022-08-17", "close": 59.33, "volume": 1124324.0}, {"date": "2022-08-18", "close": 60.25, "volume": 1126678.0}, {"date": "2022-08-19", "close": 58.23, "volume": 941428.0}, {"date": "2022-08-22", "close": 57.97, "volume": 1054003.0}, {"date": "2022-08-23", "close": 59.56, "volume": 1055319.0}, {"date": "2022-08-24", "close": 61.66, "volume": 992105.0}, {"date": "2022-08-25", "close": 61.7, "volume": 746384.0}, {"date": "2022-08-26", "close": 60.04, "volume": 779792.0}, {"date": "2022-08-29", "close": 59.75, "volume": 824699.0}, {"date": "2022-08-30", "close": 57.54, "volume": 1341665.0}, {"date": "2022-08-31", "close": 57.35, "volume": 986284.0}, {"date": "2022-09-01", "close": 53.95, "volume": 1460816.0}, {"date": "2022-09-02", "close": 55.64, "volume": 913254.0}, {"date": "2022-09-06", "close": 57.18, "volume": 1027642.0}, {"date": "2022-09-07", "close": 57.57, "volume": 946178.0}, {"date": "2022-09-08", "close": 58.79, "volume": 933994.0}, {"date": "2022-09-09", "close": 57.15, "volume": 1657394.0}, {"date": "2022-09-12", "close": 55.25, "volume": 861054.0}, {"date": "2022-09-13", "close": 54.03, "volume": 801981.0}, {"date": "2022-09-14", "close": 55.24, "volume": 1015509.0}, {"date": "2022-09-15", "close": 53.88, "volume": 921345.0}, {"date": "2022-09-16", "close": 49.12, "volume": 2549209.0}, {"date": "2022-09-19", "close": 49.6, "volume": 1196510.0}, {"date": "2022-09-20", "close": 48.89, "volume": 1202709.0}, {"date": "2022-09-21", "close": 48.82, "volume": 719152.0}, {"date": "2022-09-22", "close": 47.18, "volume": 794714.0}, {"date": "2022-09-23", "close": 43.17, "volume": 1796590.0}, {"date": "2022-09-26", "close": 41.22, "volume": 1033614.0}, {"date": "2022-09-27", "close": 41.96, "volume": 841709.0}, {"date": "2022-09-28", "close": 44.63, "volume": 945988.0}, {"date": "2022-09-29", "close": 44.525, "volume": 1586668.0}, {"date": "2022-09-30", "close": 43.71, "volume": 651651.0}, {"date": "2022-10-03", "close": 46.52, "volume": 796057.0}, {"date": "2022-10-04", "close": 48.03, "volume": 1085095.0}, {"date": "2022-10-05", "close": 49.32, "volume": 1379389.0}, {"date": "2022-10-06", "close": 47.53, "volume": 946527.0}, {"date": "2022-10-07", "close": 46.94, "volume": 444134.0}, {"date": "2022-10-10", "close": 44.76, "volume": 570910.0}, {"date": "2022-10-11", "close": 44.65, "volume": 753610.0}, {"date": "2022-10-12", "close": 43.65, "volume": 606899.0}, {"date": "2022-10-13", "close": 45.1, "volume": 584026.0}, {"date": "2022-10-14", "close": 43.01, "volume": 611291.0}, {"date": "2022-10-17", "close": 44.99, "volume": 634006.0}, {"date": "2022-10-18", "close": 45.74, "volume": 568693.0}, {"date": "2022-10-19", "close": 47.73, "volume": 928017.0}, {"date": "2022-10-20", "close": 49.25, "volume": 1155826.0}, {"date": "2022-10-21", "close": 50.73, "volume": 1105927.0}, {"date": "2022-10-24", "close": 51.23, "volume": 1660430.0}, {"date": "2022-10-25", "close": 53.12, "volume": 1194270.0}, {"date": "2022-10-26", "close": 55.32, "volume": 984443.0}, {"date": "2022-10-27", "close": 54.56, "volume": 923003.0}, {"date": "2022-10-28", "close": 54.53, "volume": 596832.0}, {"date": "2022-10-31", "close": 55.07, "volume": 735972.0}, {"date": "2022-11-01", "close": 54.5, "volume": 980198.0}, {"date": "2022-11-02", "close": 55.08, "volume": 4367014.0}, {"date": "2022-11-03", "close": 55.8, "volume": 1757681.0}, {"date": "2022-11-04", "close": 57.84, "volume": 1569842.0}, {"date": "2022-11-07", "close": 58.69, "volume": 1384801.0}, {"date": "2022-11-08", "close": 55.02, "volume": 2793783.0}, {"date": "2022-11-09", "close": 49.36, "volume": 2239792.0}, {"date": "2022-11-10", "close": 49.78, "volume": 1606770.0}, {"date": "2022-11-11", "close": 50.6, "volume": 6622270.0}, {"date": "2022-11-14", "close": 49.81, "volume": 1166775.0}, {"date": "2022-11-15", "close": 49.31, "volume": 1519256.0}, {"date": "2022-11-16", "close": 49.44, "volume": 613912.0}, {"date": "2022-11-17", "close": 47.68, "volume": 1656517.0}, {"date": "2022-11-18", "close": 48.32, "volume": 845392.0}, {"date": "2022-11-21", "close": 47.27, "volume": 740288.0}, {"date": "2022-11-22", "close": 50.4, "volume": 1672491.0}, {"date": "2022-11-23", "close": 50.5, "volume": 625535.0}, {"date": "2022-11-25", "close": 50.74, "volume": 368493.0}, {"date": "2022-11-28", "close": 48.54, "volume": 634211.0}, {"date": "2022-11-29", "close": 47.81, "volume": 816756.0}, {"date": "2022-11-30", "close": 50.9, "volume": 981133.0}, {"date": "2022-12-01", "close": 50.56, "volume": 916868.0}, {"date": "2022-12-02", "close": 51.24, "volume": 650660.0}, {"date": "2022-12-05", "close": 47.91, "volume": 1323965.0}, {"date": "2022-12-06", "close": 46.06, "volume": 1357915.0}, {"date": "2022-12-07", "close": 46.64, "volume": 837050.0}, {"date": "2022-12-08", "close": 45.42, "volume": 1109044.0}, {"date": "2022-12-09", "close": 44.08, "volume": 1456464.0}, {"date": "2022-12-12", "close": 45.2, "volume": 790358.0}, {"date": "2022-12-13", "close": 48.29, "volume": 3108941.0}, {"date": "2022-12-14", "close": 48.88, "volume": 2213667.0}, {"date": "2022-12-15", "close": 44.935, "volume": 7202674.0}, {"date": "2022-12-16", "close": 44.15, "volume": 2671338.0}, {"date": "2022-12-19", "close": 42.89, "volume": 2210828.0}, {"date": "2022-12-20", "close": 42.46, "volume": 1048055.0}, {"date": "2022-12-21", "close": 43.82, "volume": 1401141.0}, {"date": "2022-12-22", "close": 41.97, "volume": 1960882.0}, {"date": "2022-12-23", "close": 42.9, "volume": 1035714.0}, {"date": "2022-12-27", "close": 41.71, "volume": 1211751.0}, {"date": "2022-12-28", "close": 40.36, "volume": 1159218.0}, {"date": "2022-12-29", "close": 42.05, "volume": 1196036.0}, {"date": "2022-12-30", "close": 42.42, "volume": 837844.0}, {"date": "2023-01-03", "close": 36.17, "volume": 2813803.0}, {"date": "2023-01-04", "close": 36.39, "volume": 1077175.0}, {"date": "2023-01-05", "close": 36.85, "volume": 1707508.0}, {"date": "2023-01-06", "close": 38.0, "volume": 1498219.0}, {"date": "2023-01-09", "close": 38.88, "volume": 1841629.0}, {"date": "2023-01-10", "close": 38.74, "volume": 1039639.0}, {"date": "2023-01-11", "close": 39.09, "volume": 833358.0}, {"date": "2023-01-12", "close": 40.12, "volume": 1075610.0}, {"date": "2023-01-13", "close": 38.84, "volume": 1303275.0}, {"date": "2023-01-17", "close": 37.19, "volume": 2638125.0}, {"date": "2023-01-18", "close": 35.86, "volume": 2739792.0}, {"date": "2023-01-19", "close": 33.67, "volume": 3413494.0}, {"date": "2023-01-20", "close": 35.38, "volume": 2643264.0}, {"date": "2023-01-23", "close": 36.33, "volume": 1001341.0}, {"date": "2023-01-24", "close": 36.93, "volume": 1461720.0}, {"date": "2023-01-25", "close": 37.13, "volume": 1564437.0}, {"date": "2023-01-26", "close": 37.23, "volume": 1049513.0}, {"date": "2023-01-27", "close": 38.17, "volume": 1661277.0}, {"date": "2023-01-30", "close": 37.25, "volume": 1793368.0}, {"date": "2023-01-31", "close": 38.79, "volume": 2226437.0}, {"date": "2023-02-01", "close": 40.48, "volume": 3162517.0}, {"date": "2023-02-02", "close": 41.05, "volume": 1957311.0}, {"date": "2023-02-03", "close": 39.82, "volume": 1347609.0}, {"date": "2023-02-06", "close": 38.75, "volume": 1574475.0}, {"date": "2023-02-07", "close": 40.53, "volume": 1573110.0}, {"date": "2023-02-08", "close": 39.98, "volume": 2457400.0}, {"date": "2023-02-09", "close": 39.3, "volume": 1065639.0}, {"date": "2023-02-10", "close": 40.01, "volume": 802298.0}, {"date": "2023-02-13", "close": 39.77, "volume": 530505.0}, {"date": "2023-02-14", "close": 40.11, "volume": 588692.0}, {"date": "2023-02-15", "close": 39.99, "volume": 590886.0}, {"date": "2023-02-16", "close": 39.16, "volume": 631454.0}, {"date": "2023-02-17", "close": 37.57, "volume": 1141924.0}, {"date": "2023-02-21", "close": 36.78, "volume": 1051587.0}, {"date": "2023-02-22", "close": 37.56, "volume": 785995.0}, {"date": "2023-02-23", "close": 39.54, "volume": 1259655.0}, {"date": "2023-02-24", "close": 38.71, "volume": 1095362.0}, {"date": "2023-02-27", "close": 38.74, "volume": 1695212.0}, {"date": "2023-02-28", "close": 32.99, "volume": 8918957.0}, {"date": "2023-03-01", "close": 33.35, "volume": 2960450.0}, {"date": "2023-03-02", "close": 34.25, "volume": 2133818.0}, {"date": "2023-03-03", "close": 36.15, "volume": 2305128.0}, {"date": "2023-03-06", "close": 34.79, "volume": 1864273.0}, {"date": "2023-03-07", "close": 34.36, "volume": 1465272.0}, {"date": "2023-03-08", "close": 33.84, "volume": 704023.0}, {"date": "2023-03-09", "close": 32.86, "volume": 1370817.0}, {"date": "2023-03-10", "close": 31.6, "volume": 1987917.0}, {"date": "2023-03-13", "close": 30.79, "volume": 1468017.0}, {"date": "2023-03-14", "close": 30.75, "volume": 1933713.0}, {"date": "2023-03-15", "close": 28.51, "volume": 2579722.0}, {"date": "2023-03-16", "close": 28.59, "volume": 1581935.0}, {"date": "2023-03-17", "close": 27.35, "volume": 3474960.0}, {"date": "2023-03-20", "close": 27.45, "volume": 1298667.0}, {"date": "2023-03-21", "close": 29.05, "volume": 1509381.0}, {"date": "2023-03-22", "close": 28.2, "volume": 1222631.0}, {"date": "2023-03-23", "close": 27.34, "volume": 1350065.0}, {"date": "2023-03-24", "close": 27.26, "volume": 1184449.0}, {"date": "2023-03-27", "close": 27.73, "volume": 1089514.0}, {"date": "2023-03-28", "close": 27.8, "volume": 893868.0}, {"date": "2023-03-29", "close": 28.2, "volume": 968734.0}, {"date": "2023-03-30", "close": 28.41, "volume": 1241361.0}, {"date": "2023-03-31", "close": 29.43, "volume": 984872.0}, {"date": "2023-04-03", "close": 29.69, "volume": 1433257.0}, {"date": "2023-04-04", "close": 28.99, "volume": 1134257.0}, {"date": "2023-04-05", "close": 28.52, "volume": 1128432.0}, {"date": "2023-04-06", "close": 28.06, "volume": 646026.0}, {"date": "2023-04-10", "close": 29.52, "volume": 1306419.0}, {"date": "2023-04-11", "close": 30.83, "volume": 1576239.0}, {"date": "2023-04-12", "close": 30.79, "volume": 868972.0}, {"date": "2023-04-13", "close": 30.82, "volume": 823496.0}, {"date": "2023-04-14", "close": 30.5, "volume": 905927.0}, {"date": "2023-04-17", "close": 30.3, "volume": 1066346.0}, {"date": "2023-04-18", "close": 30.23, "volume": 852583.0}, {"date": "2023-04-19", "close": 29.74, "volume": 715596.0}, {"date": "2023-04-20", "close": 30.35, "volume": 1011288.0}, {"date": "2023-04-21", "close": 29.92, "volume": 1177666.0}, {"date": "2023-04-24", "close": 30.55, "volume": 947554.0}, {"date": "2023-04-25", "close": 29.36, "volume": 943693.0}, {"date": "2023-04-26", "close": 28.82, "volume": 748059.0}, {"date": "2023-04-27", "close": 29.77, "volume": 1054716.0}, {"date": "2023-04-28", "close": 30.29, "volume": 843330.0}, {"date": "2023-05-01", "close": 30.01, "volume": 819287.0}, {"date": "2023-05-02", "close": 28.47, "volume": 2285338.0}, {"date": "2023-05-03", "close": 27.77, "volume": 1009356.0}, {"date": "2023-05-04", "close": 29.95, "volume": 4045448.0}, {"date": "2023-05-05", "close": 30.82, "volume": 1501684.0}, {"date": "2023-05-08", "close": 30.68, "volume": 1023020.0}, {"date": "2023-05-09", "close": 30.32, "volume": 816209.0}, {"date": "2023-05-10", "close": 30.53, "volume": 1007823.0}, {"date": "2023-05-11", "close": 29.9, "volume": 648691.0}, {"date": "2023-05-12", "close": 29.39, "volume": 1088840.0}, {"date": "2023-05-15", "close": 29.17, "volume": 878694.0}, {"date": "2023-05-16", "close": 27.84, "volume": 1879377.0}, {"date": "2023-05-17", "close": 28.32, "volume": 1053637.0}, {"date": "2023-05-18", "close": 27.62, "volume": 1491426.0}, {"date": "2023-05-19", "close": 27.4, "volume": 926169.0}, {"date": "2023-05-22", "close": 28.17, "volume": 1193060.0}, {"date": "2023-05-23", "close": 28.37, "volume": 890581.0}, {"date": "2023-05-24", "close": 27.81, "volume": 927804.0}, {"date": "2023-05-25", "close": 26.2, "volume": 2441393.0}, {"date": "2023-05-26", "close": 25.96, "volume": 1817663.0}, {"date": "2023-05-30", "close": 26.45, "volume": 1560972.0}, {"date": "2023-05-31", "close": 26.27, "volume": 2927907.0}, {"date": "2023-06-01", "close": 27.86, "volume": 2822391.0}, {"date": "2023-06-02", "close": 29.15, "volume": 2095858.0}, {"date": "2023-06-05", "close": 29.3, "volume": 1491931.0}, {"date": "2023-06-06", "close": 29.92, "volume": 978829.0}, {"date": "2023-06-07", "close": 31.49, "volume": 1891360.0}, {"date": "2023-06-08", "close": 30.01, "volume": 2416522.0}, {"date": "2023-06-09", "close": 29.215, "volume": 1657405.0}, {"date": "2023-06-12", "close": 29.02, "volume": 857202.0}, {"date": "2023-06-13", "close": 30.04, "volume": 1130132.0}, {"date": "2023-06-14", "close": 29.56, "volume": 1221301.0}, {"date": "2023-06-15", "close": 30.14, "volume": 2227686.0}, {"date": "2023-06-16", "close": 29.96, "volume": 1138274.0}, {"date": "2023-06-20", "close": 28.98, "volume": 1052355.0}, {"date": "2023-06-21", "close": 28.92, "volume": 904711.0}, {"date": "2023-06-22", "close": 28.175, "volume": 1291177.0}, {"date": "2023-06-23", "close": 27.44, "volume": 1550700.0}, {"date": "2023-06-26", "close": 27.09, "volume": 1395030.0}, {"date": "2023-06-27", "close": 27.14, "volume": 933490.0}, {"date": "2023-06-28", "close": 26.63, "volume": 1762727.0}, {"date": "2023-06-29", "close": 26.68, "volume": 1895373.0}, {"date": "2023-06-30", "close": 26.78, "volume": 1333872.0}, {"date": "2023-07-03", "close": 26.64, "volume": 459574.0}, {"date": "2023-07-05", "close": 27.0, "volume": 1278036.0}, {"date": "2023-07-06", "close": 25.83, "volume": 1561774.0}, {"date": "2023-07-07", "close": 27.4, "volume": 2188365.0}, {"date": "2023-07-10", "close": 27.63, "volume": 1092564.0}, {"date": "2023-07-11", "close": 27.66, "volume": 880722.0}, {"date": "2023-07-12", "close": 27.74, "volume": 1257147.0}, {"date": "2023-07-13", "close": 27.67, "volume": 747873.0}, {"date": "2023-07-14", "close": 26.37, "volume": 940001.0}, {"date": "2023-07-17", "close": 27.18, "volume": 1111459.0}, {"date": "2023-07-18", "close": 28.42, "volume": 1283545.0}, {"date": "2023-07-19", "close": 28.74, "volume": 922191.0}, {"date": "2023-07-20", "close": 28.92, "volume": 742611.0}, {"date": "2023-07-21", "close": 29.08, "volume": 1200305.0}, {"date": "2023-07-24", "close": 29.22, "volume": 779011.0}, {"date": "2023-07-25", "close": 28.49, "volume": 1341752.0}, {"date": "2023-07-26", "close": 28.42, "volume": 926335.0}, {"date": "2023-07-27", "close": 27.97, "volume": 1338813.0}, {"date": "2023-07-28", "close": 28.66, "volume": 734647.0}, {"date": "2023-07-31", "close": 28.55, "volume": 1048019.0}, {"date": "2023-08-01", "close": 28.55, "volume": 902206.0}, {"date": "2023-08-02", "close": 27.88, "volume": 786747.0}, {"date": "2023-08-03", "close": 28.06, "volume": 693264.0}, {"date": "2023-08-04", "close": 28.23, "volume": 912944.0}, {"date": "2023-08-07", "close": 28.31, "volume": 1369029.0}, {"date": "2023-08-08", "close": 27.18, "volume": 3884604.0}, {"date": "2023-08-09", "close": 29.83, "volume": 4238223.0}, {"date": "2023-08-10", "close": 28.58, "volume": 1533921.0}, {"date": "2023-08-11", "close": 29.02, "volume": 1398812.0}, {"date": "2023-08-14", "close": 28.44, "volume": 871012.0}, {"date": "2023-08-15", "close": 27.95, "volume": 1061237.0}, {"date": "2023-08-16", "close": 28.05, "volume": 894194.0}, {"date": "2023-08-17", "close": 29.07, "volume": 1365720.0}, {"date": "2023-08-18", "close": 28.83, "volume": 1340818.0}, {"date": "2023-08-21", "close": 29.45, "volume": 1673738.0}, {"date": "2023-08-22", "close": 29.76, "volume": 1322770.0}, {"date": "2023-08-23", "close": 29.98, "volume": 770034.0}, {"date": "2023-08-24", "close": 28.76, "volume": 1142729.0}, {"date": "2023-08-25", "close": 28.81, "volume": 926782.0}, {"date": "2023-08-28", "close": 29.15, "volume": 841484.0}, {"date": "2023-08-29", "close": 30.09, "volume": 914004.0}, {"date": "2023-08-30", "close": 30.56, "volume": 980780.0}, {"date": "2023-08-31", "close": 31.04, "volume": 1031410.0}, {"date": "2023-09-01", "close": 31.96, "volume": 988376.0}, {"date": "2023-09-05", "close": 32.2, "volume": 1478285.0}, {"date": "2023-09-06", "close": 31.57, "volume": 1821399.0}, {"date": "2023-09-07", "close": 31.39, "volume": 1140228.0}, {"date": "2023-09-08", "close": 31.5, "volume": 846234.0}, {"date": "2023-09-11", "close": 31.44, "volume": 725601.0}, {"date": "2023-09-12", "close": 32.28, "volume": 1109537.0}, {"date": "2023-09-13", "close": 32.2, "volume": 1510137.0}, {"date": "2023-09-14", "close": 32.21, "volume": 1870096.0}, {"date": "2023-09-15", "close": 31.5, "volume": 3169986.0}, {"date": "2023-09-18", "close": 30.69, "volume": 2076538.0}, {"date": "2023-09-19", "close": 30.37, "volume": 1863247.0}, {"date": "2023-09-20", "close": 30.53, "volume": 774634.0}, {"date": "2023-09-21", "close": 29.8, "volume": 1212103.0}, {"date": "2023-09-22", "close": 30.27, "volume": 1223885.0}, {"date": "2023-09-25", "close": 31.64, "volume": 1261496.0}, {"date": "2023-09-26", "close": 30.49, "volume": 1244108.0}, {"date": "2023-09-27", "close": 31.08, "volume": 1067092.0}, {"date": "2023-09-28", "close": 32.47, "volume": 1135869.0}, {"date": "2023-09-29", "close": 32.78, "volume": 1920876.0}, {"date": "2023-10-02", "close": 31.25, "volume": 1593582.0}, {"date": "2023-10-03", "close": 30.48, "volume": 1533174.0}, {"date": "2023-10-04", "close": 28.13, "volume": 3878254.0}, {"date": "2023-10-05", "close": 29.05, "volume": 1786746.0}, {"date": "2023-10-06", "close": 30.04, "volume": 1172229.0}, {"date": "2023-10-09", "close": 31.93, "volume": 1762961.0}, {"date": "2023-10-10", "close": 32.48, "volume": 1113722.0}, {"date": "2023-10-11", "close": 33.56, "volume": 1521423.0}, {"date": "2023-10-12", "close": 33.27, "volume": 914257.0}, {"date": "2023-10-13", "close": 33.73, "volume": 1227500.0}, {"date": "2023-10-16", "close": 33.59, "volume": 1565909.0}, {"date": "2023-10-17", "close": 33.38, "volume": 1216023.0}, {"date": "2023-10-18", "close": 32.66, "volume": 1675807.0}, {"date": "2023-10-19", "close": 32.93, "volume": 2000684.0}, {"date": "2023-10-20", "close": 32.77, "volume": 1056104.0}, {"date": "2023-10-23", "close": 31.7, "volume": 1349784.0}, {"date": "2023-10-24", "close": 32.3, "volume": 849578.0}, {"date": "2023-10-25", "close": 31.72, "volume": 1111648.0}, {"date": "2023-10-26", "close": 31.45, "volume": 1442705.0}, {"date": "2023-10-27", "close": 30.71, "volume": 1200052.0}, {"date": "2023-10-30", "close": 30.8, "volume": 933846.0}, {"date": "2023-10-31", "close": 30.3, "volume": 826458.0}, {"date": "2023-11-01", "close": 30.54, "volume": 1008254.0}, {"date": "2023-11-02", "close": 29.98, "volume": 3145506.0}, {"date": "2023-11-03", "close": 29.85, "volume": 1902420.0}, {"date": "2023-11-06", "close": 28.38, "volume": 1637979.0}, {"date": "2023-11-07", "close": 27.64, "volume": 2709906.0}, {"date": "2023-11-08", "close": 32.23, "volume": 5030065.0}, {"date": "2023-11-09", "close": 33.69, "volume": 3085379.0}, {"date": "2023-11-10", "close": 33.0, "volume": 2620445.0}, {"date": "2023-11-13", "close": 33.91, "volume": 1890262.0}, {"date": "2023-11-14", "close": 35.52, "volume": 1695832.0}, {"date": "2023-11-15", "close": 35.95, "volume": 1459086.0}, {"date": "2023-11-16", "close": 35.17, "volume": 850332.0}, {"date": "2023-11-17", "close": 36.27, "volume": 1611179.0}, {"date": "2023-11-20", "close": 36.56, "volume": 1437907.0}, {"date": "2023-11-21", "close": 36.0, "volume": 1351118.0}, {"date": "2023-11-22", "close": 36.95, "volume": 1045249.0}, {"date": "2023-11-24", "close": 37.05, "volume": 359114.0}, {"date": "2023-11-27", "close": 36.9, "volume": 1122626.0}, {"date": "2023-11-28", "close": 37.0, "volume": 1233102.0}, {"date": "2023-11-29", "close": 37.48, "volume": 1477906.0}, {"date": "2023-11-30", "close": 38.48, "volume": 1503020.0}, {"date": "2023-12-01", "close": 39.71, "volume": 1142265.0}, {"date": "2023-12-04", "close": 39.24, "volume": 1826059.0}, {"date": "2023-12-05", "close": 38.46, "volume": 1017052.0}, {"date": "2023-12-06", "close": 38.29, "volume": 949034.0}, {"date": "2023-12-07", "close": 37.4, "volume": 1167408.0}, {"date": "2023-12-08", "close": 37.88, "volume": 998557.0}, {"date": "2023-12-11", "close": 37.41, "volume": 1102862.0}, {"date": "2023-12-12", "close": 36.47, "volume": 1269555.0}, {"date": "2023-12-13", "close": 36.46, "volume": 2408660.0}, {"date": "2023-12-14", "close": 38.0, "volume": 1522442.0}, {"date": "2023-12-15", "close": 37.65, "volume": 1414993.0}, {"date": "2023-12-18", "close": 37.23, "volume": 815068.0}, {"date": "2023-12-19", "close": 37.02, "volume": 901579.0}, {"date": "2023-12-20", "close": 36.01, "volume": 1077862.0}, {"date": "2023-12-21", "close": 37.05, "volume": 807393.0}, {"date": "2023-12-22", "close": 37.74, "volume": 880555.0}, {"date": "2023-12-26", "close": 39.03, "volume": 1168901.0}, {"date": "2023-12-27", "close": 38.6, "volume": 568151.0}, {"date": "2023-12-28", "close": 38.29, "volume": 899888.0}, {"date": "2023-12-29", "close": 37.73, "volume": 780320.0}, {"date": "2024-01-02", "close": 37.21, "volume": 557758.0}, {"date": "2024-01-03", "close": 36.76, "volume": 603943.0}, {"date": "2024-01-04", "close": 36.29, "volume": 1020518.0}, {"date": "2024-01-05", "close": 36.39, "volume": 763286.0}, {"date": "2024-01-08", "close": 36.41, "volume": 551180.0}, {"date": "2024-01-09", "close": 37.11, "volume": 838749.0}, {"date": "2024-01-10", "close": 36.41, "volume": 654954.0}, {"date": "2024-01-11", "close": 35.48, "volume": 714574.0}, {"date": "2024-01-12", "close": 35.81, "volume": 517302.0}, {"date": "2024-01-16", "close": 35.36, "volume": 618784.0}, {"date": "2024-01-17", "close": 34.92, "volume": 1008188.0}, {"date": "2024-01-18", "close": 33.36, "volume": 1991215.0}, {"date": "2024-01-19", "close": 32.38, "volume": 2681994.0}, {"date": "2024-01-22", "close": 33.01, "volume": 1587430.0}, {"date": "2024-01-23", "close": 33.38, "volume": 1267757.0}, {"date": "2024-01-24", "close": 33.13, "volume": 892901.0}, {"date": "2024-01-25", "close": 33.1, "volume": 1088879.0}, {"date": "2024-01-26", "close": 33.24, "volume": 1304357.0}, {"date": "2024-01-29", "close": 34.05, "volume": 1164680.0}, {"date": "2024-01-30", "close": 34.33, "volume": 1097040.0}, {"date": "2024-01-31", "close": 33.23, "volume": 772981.0}, {"date": "2024-02-01", "close": 32.41, "volume": 1188608.0}, {"date": "2024-02-02", "close": 31.65, "volume": 992247.0}, {"date": "2024-02-05", "close": 31.25, "volume": 1611748.0}, {"date": "2024-02-06", "close": 32.29, "volume": 1288816.0}, {"date": "2024-02-07", "close": 32.03, "volume": 1045149.0}, {"date": "2024-02-08", "close": 31.99, "volume": 1151106.0}, {"date": "2024-02-09", "close": 31.87, "volume": 979877.0}, {"date": "2024-02-12", "close": 32.56, "volume": 1080360.0}, {"date": "2024-02-13", "close": 31.7, "volume": 860170.0}, {"date": "2024-02-14", "close": 31.45, "volume": 1423021.0}, {"date": "2024-02-15", "close": 31.99, "volume": 984059.0}, {"date": "2024-02-16", "close": 32.56, "volume": 785710.0}, {"date": "2024-02-20", "close": 31.95, "volume": 800944.0}, {"date": "2024-02-21", "close": 32.4, "volume": 933231.0}, {"date": "2024-02-22", "close": 31.57, "volume": 1110174.0}, {"date": "2024-02-23", "close": 31.83, "volume": 1032756.0}, {"date": "2024-02-26", "close": 31.35, "volume": 974495.0}, {"date": "2024-02-27", "close": 31.82, "volume": 1188213.0}, {"date": "2024-02-28", "close": 31.66, "volume": 1750014.0}, {"date": "2024-02-29", "close": 35.15, "volume": 4680066.0}, {"date": "2024-03-01", "close": 34.43, "volume": 2917767.0}, {"date": "2024-03-04", "close": 32.02, "volume": 3569232.0}, {"date": "2024-03-05", "close": 33.46, "volume": 2788988.0}, {"date": "2024-03-06", "close": 33.57, "volume": 1048070.0}, {"date": "2024-03-07", "close": 33.62, "volume": 1285394.0}, {"date": "2024-03-08", "close": 32.75, "volume": 1601978.0}, {"date": "2024-03-11", "close": 32.66, "volume": 1054184.0}, {"date": "2024-03-12", "close": 32.64, "volume": 1203550.0}, {"date": "2024-03-13", "close": 32.46, "volume": 1564993.0}, {"date": "2024-03-14", "close": 31.16, "volume": 1317796.0}, {"date": "2024-03-15", "close": 31.38, "volume": 1557865.0}, {"date": "2024-03-18", "close": 30.11, "volume": 2597839.0}, {"date": "2024-03-19", "close": 30.37, "volume": 1819040.0}, {"date": "2024-03-20", "close": 30.74, "volume": 979563.0}, {"date": "2024-03-21", "close": 29.9, "volume": 1165028.0}, {"date": "2024-03-22", "close": 30.06, "volume": 1448522.0}, {"date": "2024-03-25", "close": 29.76, "volume": 1928331.0}, {"date": "2024-03-26", "close": 29.6, "volume": 1742624.0}, {"date": "2024-03-27", "close": 29.6, "volume": 1919994.0}, {"date": "2024-03-28", "close": 30.59, "volume": 878710.0}, {"date": "2024-04-01", "close": 30.12, "volume": 997547.0}, {"date": "2024-04-02", "close": 30.26, "volume": 1223267.0}, {"date": "2024-04-03", "close": 30.23, "volume": 776332.0}, {"date": "2024-04-04", "close": 29.73, "volume": 756467.0}, {"date": "2024-04-05", "close": 29.67, "volume": 1040420.0}, {"date": "2024-04-08", "close": 29.4, "volume": 1177138.0}, {"date": "2024-04-09", "close": 30.17, "volume": 616984.0}, {"date": "2024-04-10", "close": 29.35, "volume": 1025015.0}, {"date": "2024-04-11", "close": 28.96, "volume": 1088900.0}, {"date": "2024-04-12", "close": 28.4, "volume": 1386156.0}, {"date": "2024-04-15", "close": 27.98, "volume": 1462963.0}, {"date": "2024-04-16", "close": 27.61, "volume": 2333851.0}, {"date": "2024-04-17", "close": 27.49, "volume": 1314218.0}, {"date": "2024-04-18", "close": 28.2, "volume": 972066.0}, {"date": "2024-04-19", "close": 28.06, "volume": 840785.0}, {"date": "2024-04-22", "close": 28.14, "volume": 1557173.0}, {"date": "2024-04-23", "close": 28.07, "volume": 1043615.0}, {"date": "2024-04-24", "close": 27.6, "volume": 790498.0}, {"date": "2024-04-25", "close": 27.24, "volume": 1083749.0}, {"date": "2024-04-26", "close": 27.11, "volume": 1278180.0}, {"date": "2024-04-29", "close": 26.9, "volume": 2019081.0}, {"date": "2024-04-30", "close": 26.2, "volume": 2045319.0}, {"date": "2024-05-01", "close": 25.82, "volume": 1681027.0}, {"date": "2024-05-02", "close": 25.87, "volume": 807031.0}, {"date": "2024-05-03", "close": 26.66, "volume": 1310252.0}, {"date": "2024-05-06", "close": 26.17, "volume": 1659841.0}, {"date": "2024-05-07", "close": 26.12, "volume": 2949838.0}, {"date": "2024-05-08", "close": 26.49, "volume": 3360917.0}, {"date": "2024-05-09", "close": 27.48, "volume": 1708782.0}, {"date": "2024-05-10", "close": 26.93, "volume": 1332985.0}, {"date": "2024-05-13", "close": 27.08, "volume": 1228594.0}, {"date": "2024-05-14", "close": 28.86, "volume": 3648547.0}, {"date": "2024-05-15", "close": 26.55, "volume": 3431023.0}, {"date": "2024-05-16", "close": 26.08, "volume": 2343857.0}, {"date": "2024-05-17", "close": 26.72, "volume": 1446155.0}, {"date": "2024-05-20", "close": 27.48, "volume": 1087339.0}, {"date": "2024-05-21", "close": 27.35, "volume": 1058843.0}, {"date": "2024-05-22", "close": 26.41, "volume": 1198159.0}, {"date": "2024-05-23", "close": 25.25, "volume": 3128483.0}, {"date": "2024-05-24", "close": 25.13, "volume": 2496801.0}, {"date": "2024-05-28", "close": 24.96, "volume": 1689896.0}, {"date": "2024-05-29", "close": 24.2, "volume": 1896312.0}, {"date": "2024-05-30", "close": 24.55, "volume": 1387911.0}, {"date": "2024-05-31", "close": 25.35, "volume": 2411374.0}, {"date": "2024-06-03", "close": 25.03, "volume": 1254211.0}, {"date": "2024-06-04", "close": 23.81, "volume": 3537581.0}, {"date": "2024-06-05", "close": 23.74, "volume": 1989615.0}, {"date": "2024-06-06", "close": 23.66, "volume": 1251872.0}, {"date": "2024-06-07", "close": 23.28, "volume": 1374150.0}, {"date": "2024-06-10", "close": 22.97, "volume": 1337322.0}, {"date": "2024-06-11", "close": 22.29, "volume": 2056315.0}, {"date": "2024-06-12", "close": 22.38, "volume": 1991688.0}, {"date": "2024-06-13", "close": 21.73, "volume": 1860251.0}, {"date": "2024-06-14", "close": 22.05, "volume": 2480059.0}, {"date": "2024-06-17", "close": 21.3, "volume": 2582550.0}, {"date": "2024-06-18", "close": 21.21, "volume": 1989311.0}, {"date": "2024-06-20", "close": 21.65, "volume": 1543067.0}, {"date": "2024-06-21", "close": 21.47, "volume": 2716459.0}, {"date": "2024-06-24", "close": 22.23, "volume": 5610921.0}, {"date": "2024-06-25", "close": 20.85, "volume": 2867908.0}, {"date": "2024-06-26", "close": 20.98, "volume": 1438369.0}, {"date": "2024-06-27", "close": 21.11, "volume": 1843712.0}, {"date": "2024-06-28", "close": 21.98, "volume": 3717651.0}, {"date": "2024-07-01", "close": 20.4, "volume": 2890642.0}, {"date": "2024-07-02", "close": 19.98, "volume": 2803786.0}, {"date": "2024-07-03", "close": 20.36, "volume": 1534799.0}, {"date": "2024-07-05", "close": 19.94, "volume": 2469178.0}, {"date": "2024-07-08", "close": 19.73, "volume": 1859953.0}, {"date": "2024-07-09", "close": 19.3, "volume": 2256450.0}, {"date": "2024-07-10", "close": 19.55, "volume": 1612638.0}, {"date": "2024-07-11", "close": 20.58, "volume": 1947274.0}, {"date": "2024-07-12", "close": 21.21, "volume": 2077359.0}, {"date": "2024-07-15", "close": 21.25, "volume": 1688454.0}, {"date": "2024-07-16", "close": 22.26, "volume": 2555210.0}, {"date": "2024-07-17", "close": 24.16, "volume": 5267771.0}, {"date": "2024-07-18", "close": 24.22, "volume": 4599446.0}, {"date": "2024-07-19", "close": 25.6, "volume": 3500593.0}, {"date": "2024-07-22", "close": 25.64, "volume": 3871031.0}, {"date": "2024-07-23", "close": 21.85, "volume": 5483090.0}, {"date": "2024-07-24", "close": 20.65, "volume": 4922710.0}, {"date": "2024-07-25", "close": 20.34, "volume": 2433695.0}, {"date": "2024-07-26", "close": 20.17, "volume": 2138193.0}, {"date": "2024-07-29", "close": 19.54, "volume": 2366069.0}, {"date": "2024-07-30", "close": 19.42, "volume": 1878223.0}, {"date": "2024-07-31", "close": 19.74, "volume": 1936934.0}, {"date": "2024-08-01", "close": 18.73, "volume": 3324881.0}, {"date": "2024-08-02", "close": 17.14, "volume": 4196625.0}, {"date": "2024-08-05", "close": 16.14, "volume": 3701451.0}, {"date": "2024-08-06", "close": 16.4, "volume": 2504417.0}, {"date": "2024-08-07", "close": 16.68, "volume": 2872722.0}, {"date": "2024-08-08", "close": 17.02, "volume": 3780482.0}, {"date": "2024-08-09", "close": 13.0, "volume": 20064430.0}, {"date": "2024-08-12", "close": 14.11, "volume": 7174130.0}, {"date": "2024-08-13", "close": 13.1, "volume": 7643905.0}, {"date": "2024-08-14", "close": 13.96, "volume": 7250236.0}, {"date": "2024-08-15", "close": 13.5, "volume": 4072523.0}, {"date": "2024-08-16", "close": 13.05, "volume": 3901266.0}, {"date": "2024-08-19", "close": 13.09, "volume": 2916685.0}, {"date": "2024-08-20", "close": 12.83, "volume": 3894225.0}, {"date": "2024-08-21", "close": 13.05, "volume": 4141105.0}, {"date": "2024-08-22", "close": 12.81, "volume": 2611203.0}, {"date": "2024-08-23", "close": 12.9, "volume": 4133752.0}, {"date": "2024-08-26", "close": 13.15, "volume": 3522192.0}, {"date": "2024-08-27", "close": 12.9, "volume": 2970099.0}, {"date": "2024-08-28", "close": 12.1, "volume": 4419784.0}, {"date": "2024-08-29", "close": 12.38, "volume": 2822938.0}, {"date": "2024-08-30", "close": 12.32, "volume": 2650353.0}, {"date": "2024-09-03", "close": 11.68, "volume": 4321127.0}, {"date": "2024-09-04", "close": 11.55, "volume": 2419099.0}, {"date": "2024-09-05", "close": 11.61, "volume": 2725519.0}, {"date": "2024-09-06", "close": 11.06, "volume": 2338895.0}, {"date": "2024-09-09", "close": 10.19, "volume": 4575339.0}, {"date": "2024-09-10", "close": 9.75, "volume": 4921779.0}, {"date": "2024-09-11", "close": 10.69, "volume": 3235270.0}, {"date": "2024-09-12", "close": 10.91, "volume": 2523628.0}, {"date": "2024-09-13", "close": 11.77, "volume": 3545209.0}, {"date": "2024-09-16", "close": 12.16, "volume": 2891675.0}, {"date": "2024-09-17", "close": 11.29, "volume": 2466097.0}, {"date": "2024-09-18", "close": 10.63, "volume": 2981091.0}, {"date": "2024-09-19", "close": 10.6, "volume": 3406709.0}, {"date": "2024-09-20", "close": 9.49, "volume": 5618728.0}, {"date": "2024-09-23", "close": 9.9, "volume": 4339328.0}, {"date": "2024-09-24", "close": 9.995, "volume": 2218202.0}, {"date": "2024-09-25", "close": 9.55, "volume": 3760906.0}, {"date": "2024-09-26", "close": 8.98, "volume": 5869194.0}, {"date": "2024-09-27", "close": 9.77, "volume": 4722021.0}, {"date": "2024-09-30", "close": 9.09, "volume": 9380695.0}, {"date": "2024-10-01", "close": 9.68, "volume": 26606370.0}, {"date": "2024-10-02", "close": 8.94, "volume": 15031010.0}, {"date": "2024-10-03", "close": 9.03, "volume": 12290880.0}, {"date": "2024-10-04", "close": 10.09, "volume": 9607759.0}, {"date": "2024-10-07", "close": 9.39, "volume": 7872775.0}, {"date": "2024-10-08", "close": 8.93, "volume": 6331184.0}, {"date": "2024-10-09", "close": 9.03, "volume": 4439809.0}, {"date": "2024-10-10", "close": 9.3, "volume": 3629316.0}, {"date": "2024-10-11", "close": 9.36, "volume": 2961635.0}, {"date": "2024-10-14", "close": 9.65, "volume": 6688097.0}, {"date": "2024-10-15", "close": 9.16, "volume": 6585062.0}, {"date": "2024-10-16", "close": 9.49, "volume": 4091945.0}, {"date": "2024-10-17", "close": 9.13, "volume": 5052339.0}, {"date": "2024-10-18", "close": 9.16, "volume": 2694753.0}, {"date": "2024-10-21", "close": 8.92, "volume": 3253080.0}, {"date": "2024-10-22", "close": 8.58, "volume": 5020258.0}, {"date": "2024-10-23", "close": 8.32, "volume": 4837696.0}, {"date": "2024-10-24", "close": 8.87, "volume": 2729243.0}, {"date": "2024-10-25", "close": 8.64, "volume": 4474695.0}, {"date": "2024-10-28", "close": 8.54, "volume": 5101989.0}, {"date": "2024-10-29", "close": 8.54, "volume": 4754778.0}, {"date": "2024-10-30", "close": 8.65, "volume": 3085534.0}, {"date": "2024-10-31", "close": 8.41, "volume": 3036595.0}, {"date": "2024-11-01", "close": 8.0, "volume": 7753522.0}, {"date": "2024-11-04", "close": 8.3, "volume": 4915558.0}, {"date": "2024-11-05", "close": 8.91, "volume": 9357150.0}, {"date": "2024-11-06", "close": 9.59, "volume": 8541310.0}, {"date": "2024-11-07", "close": 9.46, "volume": 8108449.0}, {"date": "2024-11-08", "close": 9.04, "volume": 5242841.0}, {"date": "2024-11-11", "close": 9.81, "volume": 7850842.0}, {"date": "2024-11-12", "close": 9.39, "volume": 4461931.0}, {"date": "2024-11-13", "close": 8.96, "volume": 5785276.0}, {"date": "2024-11-14", "close": 9.18, "volume": 4009679.0}, {"date": "2024-11-15", "close": 8.56, "volume": 5714745.0}, {"date": "2024-11-18", "close": 8.9, "volume": 4962582.0}, {"date": "2024-11-19", "close": 9.09, "volume": 3005051.0}, {"date": "2024-11-20", "close": 9.18, "volume": 3947033.0}, {"date": "2024-11-21", "close": 9.51, "volume": 4282295.0}, {"date": "2024-11-22", "close": 9.75, "volume": 3811192.0}, {"date": "2024-11-25", "close": 9.71, "volume": 3784795.0}, {"date": "2024-11-26", "close": 10.04, "volume": 5238138.0}, {"date": "2024-11-27", "close": 10.48, "volume": 7926452.0}, {"date": "2024-11-29", "close": 10.67, "volume": 3982885.0}, {"date": "2024-12-02", "close": 10.32, "volume": 6290466.0}, {"date": "2024-12-03", "close": 10.55, "volume": 4641087.0}, {"date": "2024-12-04", "close": 11.35, "volume": 9076636.0}, {"date": "2024-12-05", "close": 11.96, "volume": 9960238.0}, {"date": "2024-12-06", "close": 12.41, "volume": 6685417.0}, {"date": "2024-12-09", "close": 13.01, "volume": 6871492.0}, {"date": "2024-12-10", "close": 13.1, "volume": 4865226.0}, {"date": "2024-12-11", "close": 13.25, "volume": 4337385.0}, {"date": "2024-12-12", "close": 13.13, "volume": 4259506.0}, {"date": "2024-12-13", "close": 12.8, "volume": 3895697.0}, {"date": "2024-12-16", "close": 11.88, "volume": 6731555.0}, {"date": "2024-12-17", "close": 11.94, "volume": 6227605.0}, {"date": "2024-12-18", "close": 11.54, "volume": 3924843.0}, {"date": "2024-12-19", "close": 11.35, "volume": 5141295.0}, {"date": "2024-12-20", "close": 11.96, "volume": 5998980.0}, {"date": "2024-12-23", "close": 14.56, "volume": 10671610.0}, {"date": "2024-12-24", "close": 14.49, "volume": 3521053.0}, {"date": "2024-12-26", "close": 14.51, "volume": 5008847.0}, {"date": "2024-12-27", "close": 14.45, "volume": 3247931.0}, {"date": "2024-12-30", "close": 15.04, "volume": 5522387.0}, {"date": "2024-12-31", "close": 15.12, "volume": 5352233.0}, {"date": "2025-01-02", "close": 16.3, "volume": 7522307.0}, {"date": "2025-01-03", "close": 15.9, "volume": 4298637.0}, {"date": "2025-01-06", "close": 15.59, "volume": 4878373.0}, {"date": "2025-01-07", "close": 14.85, "volume": 4681332.0}, {"date": "2025-01-08", "close": 14.37, "volume": 5497498.0}, {"date": "2025-01-10", "close": 14.5, "volume": 2782233.0}, {"date": "2025-01-13", "close": 14.29, "volume": 3494286.0}, {"date": "2025-01-14", "close": 14.5, "volume": 2463019.0}, {"date": "2025-01-15", "close": 14.91, "volume": 5048520.0}, {"date": "2025-01-16", "close": 15.92, "volume": 3072921.0}, {"date": "2025-01-17", "close": 16.29, "volume": 7702941.0}, {"date": "2025-01-21", "close": 15.62, "volume": 3747880.0}, {"date": "2025-01-22", "close": 15.59, "volume": 3284146.0}, {"date": "2025-01-23", "close": 15.92, "volume": 4273704.0}, {"date": "2025-01-24", "close": 15.36, "volume": 2741507.0}, {"date": "2025-01-27", "close": 14.42, "volume": 4509709.0}, {"date": "2025-01-28", "close": 14.87, "volume": 2627076.0}, {"date": "2025-01-29", "close": 15.07, "volume": 1777037.0}, {"date": "2025-01-30", "close": 15.57, "volume": 1801312.0}, {"date": "2025-01-31", "close": 15.0, "volume": 2451027.0}, {"date": "2025-02-03", "close": 14.88, "volume": 2342381.0}, {"date": "2025-02-04", "close": 14.03, "volume": 3945994.0}, {"date": "2025-02-05", "close": 13.85, "volume": 4120868.0}, {"date": "2025-02-06", "close": 12.57, "volume": 7629277.0}, {"date": "2025-02-07", "close": 12.26, "volume": 6446376.0}, {"date": "2025-02-10", "close": 12.42, "volume": 4311638.0}, {"date": "2025-02-11", "close": 12.12, "volume": 4063872.0}, {"date": "2025-02-12", "close": 11.66, "volume": 5953240.0}, {"date": "2025-02-13", "close": 11.83, "volume": 3613598.0}, {"date": "2025-02-14", "close": 12.15, "volume": 3067910.0}, {"date": "2025-02-18", "close": 12.61, "volume": 2322065.0}, {"date": "2025-02-19", "close": 12.35, "volume": 2194473.0}, {"date": "2025-02-20", "close": 12.05, "volume": 2907804.0}, {"date": "2025-02-21", "close": 11.17, "volume": 3230731.0}, {"date": "2025-02-24", "close": 10.9, "volume": 3044418.0}, {"date": "2025-02-25", "close": 10.5, "volume": 4366813.0}, {"date": "2025-02-26", "close": 10.18, "volume": 5489631.0}, {"date": "2025-02-27", "close": 10.11, "volume": 8017552.0}, {"date": "2025-02-28", "close": 10.0, "volume": 9191304.0}, {"date": "2025-03-03", "close": 9.04, "volume": 7937588.0}, {"date": "2025-03-04", "close": 9.75, "volume": 8562791.0}, {"date": "2025-03-05", "close": 10.34, "volume": 6815921.0}, {"date": "2025-03-06", "close": 9.69, "volume": 5373883.0}, {"date": "2025-03-07", "close": 9.87, "volume": 4056814.0}, {"date": "2025-03-10", "close": 8.98, "volume": 8087461.0}, {"date": "2025-03-11", "close": 9.26, "volume": 8154756.0}, {"date": "2025-03-12", "close": 8.8, "volume": 9290804.0}, {"date": "2025-03-13", "close": 8.505, "volume": 18617460.0}, {"date": "2025-03-14", "close": 9.26, "volume": 7067702.0}, {"date": "2025-03-17", "close": 9.99, "volume": 4145538.0}, {"date": "2025-03-18", "close": 9.85, "volume": 4003417.0}, {"date": "2025-03-19", "close": 10.26, "volume": 3852102.0}, {"date": "2025-03-20", "close": 10.35, "volume": 3095487.0}, {"date": "2025-03-21", "close": 11.17, "volume": 8489017.0}, {"date": "2025-03-24", "close": 12.22, "volume": 5471409.0}, {"date": "2025-03-25", "close": 11.9, "volume": 4612019.0}, {"date": "2025-03-26", "close": 11.07, "volume": 5384043.0}, {"date": "2025-03-27", "close": 9.28, "volume": 13687820.0}, {"date": "2025-03-28", "close": 8.85, "volume": 9687267.0}, {"date": "2025-03-31", "close": 8.31, "volume": 7587816.0}, {"date": "2025-04-01", "close": 7.58, "volume": 13944080.0}, {"date": "2025-04-02", "close": 8.57, "volume": 10108480.0}, {"date": "2025-04-03", "close": 6.885, "volume": 12365490.0}, {"date": "2025-04-04", "close": 5.46, "volume": 20789210.0}, {"date": "2025-04-07", "close": 5.74, "volume": 11613590.0}, {"date": "2025-04-08", "close": 5.42, "volume": 12984430.0}, {"date": "2025-04-09", "close": 6.68, "volume": 12715130.0}, {"date": "2025-04-10", "close": 5.81, "volume": 7719973.0}, {"date": "2025-04-11", "close": 5.9, "volume": 8668207.0}, {"date": "2025-04-14", "close": 5.69, "volume": 6157388.0}, {"date": "2025-04-15", "close": 4.98, "volume": 11166230.0}, {"date": "2025-04-16", "close": 5.54, "volume": 12905610.0}, {"date": "2025-04-17", "close": 5.69, "volume": 5321367.0}, {"date": "2025-04-21", "close": 4.97, "volume": 6945398.0}, {"date": "2025-04-22", "close": 4.89, "volume": 7816883.0}, {"date": "2025-04-23", "close": 5.22, "volume": 8643066.0}, {"date": "2025-04-24", "close": 5.87, "volume": 6951090.0}, {"date": "2025-04-25", "close": 5.52, "volume": 5059225.0}, {"date": "2025-04-28", "close": 5.76, "volume": 4940581.0}, {"date": "2025-04-29", "close": 5.78, "volume": 4562568.0}, {"date": "2025-04-30", "close": 5.43, "volume": 5469490.0}, {"date": "2025-05-01", "close": 5.68, "volume": 5762270.0}, {"date": "2025-05-02", "close": 6.08, "volume": 5856781.0}, {"date": "2025-05-05", "close": 5.54, "volume": 3814434.0}, {"date": "2025-05-06", "close": 5.76, "volume": 4654289.0}, {"date": "2025-05-07", "close": 5.95, "volume": 3579764.0}, {"date": "2025-05-08", "close": 6.13, "volume": 4175758.0}, {"date": "2025-05-09", "close": 6.32, "volume": 4023188.0}, {"date": "2025-05-12", "close": 6.86, "volume": 7840771.0}, {"date": "2025-05-13", "close": 7.05, "volume": 6371619.0}, {"date": "2025-05-14", "close": 6.78, "volume": 10069300.0}, {"date": "2025-05-15", "close": 2.51, "volume": 92121100.0}, {"date": "2025-05-16", "close": 2.66, "volume": 40602430.0}, {"date": "2025-05-19", "close": 3.29, "volume": 30921470.0}, {"date": "2025-05-20", "close": 3.06, "volume": 18012740.0}, {"date": "2025-05-21", "close": 2.61, "volume": 19157850.0}, {"date": "2025-05-22", "close": 2.805, "volume": 10611940.0}, {"date": "2025-05-23", "close": 2.78, "volume": 6174976.0}, {"date": "2025-05-27", "close": 2.79, "volume": 12338310.0}, {"date": "2025-05-28", "close": 2.83, "volume": 5395483.0}, {"date": "2025-05-29", "close": 2.65, "volume": 8110633.0}, {"date": "2025-05-30", "close": 2.49, "volume": 9800870.0}, {"date": "2025-06-02", "close": 2.55, "volume": 5871550.0}, {"date": "2025-06-03", "close": 2.76, "volume": 8892400.0}, {"date": "2025-06-04", "close": 3.1, "volume": 10474190.0}, {"date": "2025-06-05", "close": 2.97, "volume": 5458774.0}, {"date": "2025-06-06", "close": 2.97, "volume": 6958391.0}, {"date": "2025-06-09", "close": 2.88, "volume": 5030552.0}, {"date": "2025-06-10", "close": 3.1, "volume": 9331445.0}, {"date": "2025-06-11", "close": 3.2, "volume": 7281395.0}, {"date": "2025-06-12", "close": 2.99, "volume": 9116507.0}, {"date": "2025-06-13", "close": 2.74, "volume": 8935877.0}, {"date": "2025-06-16", "close": 2.63, "volume": 8501847.0}, {"date": "2025-06-17", "close": 2.23, "volume": 19999140.0}, {"date": "2025-06-18", "close": 2.15, "volume": 16270070.0}, {"date": "2025-06-20", "close": 2.23, "volume": 28973000.0}, {"date": "2025-06-23", "close": 2.04, "volume": 11015720.0}, {"date": "2025-06-24", "close": 2.34, "volume": 12993700.0}, {"date": "2025-06-25", "close": 2.28, "volume": 7228529.0}, {"date": "2025-06-26", "close": 2.38, "volume": 8800325.0}, {"date": "2025-06-27", "close": 2.5, "volume": 29594510.0}, {"date": "2025-06-30", "close": 3.32, "volume": 39325490.0}, {"date": "2025-07-01", "close": 3.63, "volume": 16072690.0}, {"date": "2025-07-02", "close": 3.88, "volume": 14373510.0}, {"date": "2025-07-03", "close": 4.1, "volume": 9558111.0}, {"date": "2025-07-07", "close": 3.58, "volume": 11677440.0}, {"date": "2025-07-08", "close": 3.8, "volume": 6874864.0}, {"date": "2025-07-09", "close": 3.7, "volume": 5353647.0}, {"date": "2025-07-10", "close": 3.52, "volume": 16975050.0}, {"date": "2025-07-11", "close": 4.15, "volume": 13942860.0}, {"date": "2025-07-14", "close": 3.89, "volume": 5908380.0}, {"date": "2025-07-15", "close": 3.76, "volume": 7056478.0}, {"date": "2025-07-16", "close": 4.01, "volume": 6533858.0}, {"date": "2025-07-17", "close": 4.5, "volume": 9517600.0}, {"date": "2025-07-18", "close": 4.57, "volume": 12171490.0}, {"date": "2025-07-21", "close": 4.18, "volume": 6495857.0}, {"date": "2025-07-22", "close": 4.08, "volume": 8699591.0}, {"date": "2025-07-23", "close": 3.82, "volume": 24474000.0}, {"date": "2025-07-24", "close": 4.145, "volume": 11850930.0}, {"date": "2025-07-25", "close": 3.775, "volume": 9362513.0}, {"date": "2025-07-28", "close": 3.985, "volume": 7165120.0}, {"date": "2025-07-29", "close": 3.38, "volume": 12104330.0}, {"date": "2025-07-30", "close": 3.02, "volume": 10374720.0}, {"date": "2025-07-31", "close": 2.725, "volume": 10062080.0}, {"date": "2025-08-01", "close": 2.82, "volume": 11615460.0}, {"date": "2025-08-04", "close": 2.99, "volume": 5460969.0}, {"date": "2025-08-05", "close": 3.27, "volume": 16284940.0}, {"date": "2025-08-06", "close": 2.98, "volume": 8828804.0}, {"date": "2025-08-07", "close": 3.06, "volume": 8127651.0}, {"date": "2025-08-08", "close": 2.72, "volume": 9468422.0}, {"date": "2025-08-11", "close": 2.62, "volume": 4397049.0}, {"date": "2025-08-12", "close": 2.45, "volume": 10788520.0}, {"date": "2025-08-13", "close": 2.535, "volume": 7713258.0}, {"date": "2025-08-14", "close": 2.39, "volume": 8147820.0}, {"date": "2025-08-15", "close": 2.305, "volume": 5091017.0}, {"date": "2025-08-18", "close": 2.26, "volume": 6713932.0}, {"date": "2025-08-19", "close": 2.29, "volume": 6578818.0}, {"date": "2025-08-20", "close": 2.25, "volume": 5873384.0}, {"date": "2025-08-21", "close": 2.4, "volume": 6069478.0}, {"date": "2025-08-22", "close": 2.64, "volume": 13306980.0}, {"date": "2025-08-25", "close": 2.61, "volume": 5831693.0}, {"date": "2025-08-26", "close": 2.57, "volume": 7900337.0}, {"date": "2025-08-27", "close": 2.6, "volume": 4370703.0}, {"date": "2025-08-28", "close": 2.63, "volume": 5229343.0}, {"date": "2025-08-29", "close": 2.46, "volume": 4356287.0}, {"date": "2025-09-02", "close": 2.35, "volume": 4892430.0}, {"date": "2025-09-03", "close": 2.3, "volume": 4555597.0}, {"date": "2025-09-04", "close": 2.35, "volume": 5344400.0}, {"date": "2025-09-05", "close": 2.45, "volume": 5052052.0}, {"date": "2025-09-08", "close": 1.4, "volume": 67674080.0}, {"date": "2025-09-09", "close": 1.4, "volume": 26534880.0}, {"date": "2025-09-10", "close": 1.32, "volume": 14908700.0}, {"date": "2025-09-11", "close": 1.36, "volume": 10059520.0}, {"date": "2025-09-12", "close": 1.31, "volume": 9066110.0}, {"date": "2025-09-15", "close": 1.38, "volume": 12423700.0}, {"date": "2025-09-16", "close": 2.0, "volume": 90513220.0}, {"date": "2025-09-17", "close": 2.16, "volume": 145805500.0}, {"date": "2025-09-18", "close": 2.44, "volume": 53069680.0}, {"date": "2025-09-19", "close": 2.34, "volume": 28082470.0}, {"date": "2025-09-22", "close": 2.91, "volume": 41297570.0}, {"date": "2025-09-23", "close": 2.46, "volume": 26984740.0}, {"date": "2025-09-24", "close": 2.57, "volume": 17011660.0}, {"date": "2025-09-25", "close": 2.25, "volume": 16402020.0}, {"date": "2025-09-26", "close": 2.11, "volume": 17307710.0}, {"date": "2025-09-29", "close": 2.01, "volume": 14583000.0}, {"date": "2025-09-30", "close": 2.21, "volume": 15212870.0}, {"date": "2025-10-01", "close": 2.18, "volume": 13550980.0}, {"date": "2025-10-02", "close": 2.15, "volume": 9546426.0}, {"date": "2025-10-03", "close": 2.46, "volume": 19256820.0}, {"date": "2025-10-06", "close": 2.43, "volume": 15220530.0}, {"date": "2025-10-07", "close": 2.37, "volume": 12064200.0}, {"date": "2025-10-08", "close": 2.18, "volume": 9648659.0}, {"date": "2025-10-09", "close": 2.06, "volume": 12386850.0}, {"date": "2025-10-10", "close": 1.87, "volume": 20571910.0}, {"date": "2025-10-13", "close": 1.9, "volume": 9182169.0}, {"date": "2025-10-14", "close": 2.01, "volume": 9885044.0}, {"date": "2025-10-15", "close": 1.9, "volume": 11371640.0}, {"date": "2025-10-16", "close": 1.81, "volume": 12327320.0}, {"date": "2025-10-17", "close": 1.92, "volume": 9999269.0}, {"date": "2025-10-20", "close": 1.97, "volume": 11499430.0}, {"date": "2025-10-21", "close": 1.89, "volume": 7876044.0}, {"date": "2025-10-22", "close": 1.78, "volume": 9913312.0}, {"date": "2025-10-23", "close": 1.77, "volume": 4885926.0}, {"date": "2025-10-24", "close": 1.72, "volume": 9829287.0}, {"date": "2025-10-27", "close": 1.57, "volume": 9631540.0}, {"date": "2025-10-28", "close": 1.53, "volume": 8182388.0}, {"date": "2025-10-29", "close": 1.32, "volume": 14595030.0}, {"date": "2025-10-30", "close": 1.23, "volume": 15258350.0}, {"date": "2025-10-31", "close": 1.29, "volume": 9006295.0}, {"date": "2025-11-03", "close": 1.18, "volume": 18987530.0}, {"date": "2025-11-04", "close": 1.35, "volume": 82607230.0}, {"date": "2025-11-05", "close": 1.49, "volume": 52764710.0}, {"date": "2025-11-06", "close": 1.4, "volume": 21941080.0}, {"date": "2025-11-07", "close": 1.34, "volume": 10151970.0}, {"date": "2025-11-10", "close": 1.24, "volume": 11036400.0}, {"date": "2025-11-11", "close": 1.19, "volume": 12195030.0}, {"date": "2025-11-12", "close": 1.16, "volume": 11537700.0}, {"date": "2025-11-13", "close": 1.1, "volume": 16163050.0}, {"date": "2025-11-14", "close": 1.05, "volume": 8205935.0}, {"date": "2025-11-17", "close": 1.1, "volume": 10706200.0}, {"date": "2025-11-18", "close": 1.13, "volume": 8461768.0}, {"date": "2025-11-19", "close": 1.16, "volume": 7213538.0}, {"date": "2025-11-20", "close": 1.46, "volume": 44921190.0}, {"date": "2025-11-21", "close": 1.21, "volume": 37274490.0}, {"date": "2025-11-24", "close": 1.21, "volume": 17645510.0}, {"date": "2025-11-25", "close": 1.12, "volume": 12307950.0}, {"date": "2025-11-26", "close": 1.22, "volume": 10503010.0}, {"date": "2025-11-28", "close": 1.22, "volume": 6182710.0}, {"date": "2025-12-01", "close": 1.31, "volume": 49019600.0}, {"date": "2025-12-02", "close": 1.24, "volume": 10732130.0}, {"date": "2025-12-03", "close": 1.38, "volume": 10641810.0}, {"date": "2025-12-04", "close": 1.4, "volume": 24989060.0}, {"date": "2025-12-05", "close": 1.57, "volume": 40894450.0}, {"date": "2025-12-08", "close": 1.41, "volume": 16947730.0}, {"date": "2025-12-09", "close": 1.39, "volume": 6014690.0}, {"date": "2025-12-10", "close": 1.36, "volume": 6734403.0}, {"date": "2025-12-11", "close": 1.3, "volume": 5914494.0}, {"date": "2025-12-12", "close": 1.26, "volume": 6669236.0}, {"date": "2025-12-15", "close": 1.19, "volume": 8939538.0}, {"date": "2025-12-16", "close": 1.17, "volume": 13837220.0}, {"date": "2025-12-17", "close": 1.3, "volume": 16739950.0}, {"date": "2025-12-18", "close": 1.19, "volume": 8370731.0}, {"date": "2025-12-19", "close": 1.21, "volume": 17904160.0}, {"date": "2025-12-22", "close": 1.17, "volume": 8135288.0}, {"date": "2025-12-23", "close": 1.17, "volume": 5670755.0}, {"date": "2025-12-24", "close": 1.15, "volume": 3530508.0}, {"date": "2025-12-26", "close": 1.17, "volume": 8679843.0}, {"date": "2025-12-29", "close": 1.16, "volume": 7105237.0}, {"date": "2025-12-30", "close": 1.1, "volume": 9091279.0}, {"date": "2025-12-31", "close": 1.14, "volume": 6037235.0}, {"date": "2026-01-02", "close": 1.11, "volume": 5000914.0}, {"date": "2026-01-05", "close": 1.09, "volume": 9912033.0}, {"date": "2026-01-06", "close": 1.27, "volume": 17777510.0}, {"date": "2026-01-07", "close": 1.22, "volume": 8745830.0}, {"date": "2026-01-08", "close": 1.26, "volume": 8423966.0}, {"date": "2026-01-09", "close": 1.18, "volume": 9561990.0}, {"date": "2026-01-12", "close": 1.26, "volume": 10131430.0}, {"date": "2026-01-13", "close": 1.26, "volume": 4962466.0}, {"date": "2026-01-14", "close": 1.29, "volume": 6515290.0}, {"date": "2026-01-15", "close": 1.4, "volume": 9241916.0}, {"date": "2026-01-16", "close": 1.42, "volume": 8836710.0}, {"date": "2026-01-20", "close": 1.35, "volume": 9754283.0}, {"date": "2026-01-21", "close": 1.55, "volume": 16013330.0}, {"date": "2026-01-22", "close": 1.7, "volume": 18560050.0}, {"date": "2026-01-23", "close": 1.74, "volume": 38119260.0}, {"date": "2026-01-26", "close": 1.72, "volume": 20732140.0}, {"date": "2026-01-27", "close": 1.39, "volume": 25124500.0}, {"date": "2026-01-28", "close": 1.36, "volume": 11215520.0}, {"date": "2026-01-29", "close": 1.34, "volume": 16526170.0}, {"date": "2026-01-30", "close": 1.33, "volume": 9365496.0}, {"date": "2026-02-02", "close": 1.31, "volume": 5096608.0}, {"date": "2026-02-03", "close": 1.37, "volume": 8294287.0}, {"date": "2026-02-04", "close": 1.33, "volume": 5011835.0}, {"date": "2026-02-05", "close": 1.24, "volume": 8956005.0}, {"date": "2026-02-06", "close": 1.26, "volume": 5759916.0}, {"date": "2026-02-09", "close": 1.26, "volume": 6089464.0}, {"date": "2026-02-10", "close": 1.24, "volume": 4782308.0}, {"date": "2026-02-11", "close": 1.21, "volume": 5644325.0}, {"date": "2026-02-12", "close": 1.2, "volume": 3937542.0}, {"date": "2026-02-13", "close": 1.22, "volume": 4040629.0}, {"date": "2026-02-17", "close": 1.28, "volume": 5067826.0}, {"date": "2026-02-18", "close": 1.26, "volume": 4510949.0}, {"date": "2026-02-19", "close": 1.34, "volume": 7339874.0}, {"date": "2026-02-20", "close": 1.22, "volume": 5723586.0}, {"date": "2026-02-23", "close": 1.21, "volume": 3052469.0}, {"date": "2026-02-24", "close": 1.15, "volume": 5210420.0}, {"date": "2026-02-25", "close": 1.1, "volume": 6428097.0}, {"date": "2026-02-26", "close": 1.14, "volume": 5048794.0}, {"date": "2026-02-27", "close": 1.09, "volume": 8341257.0}, {"date": "2026-03-02", "close": 1.17, "volume": 10751450.0}, {"date": "2026-03-03", "close": 1.19, "volume": 8598050.0}, {"date": "2026-03-04", "close": 1.1, "volume": 10559710.0}, {"date": "2026-03-05", "close": 1.12, "volume": 7600730.0}, {"date": "2026-03-06", "close": 1.08, "volume": 8380296.0}, {"date": "2026-03-09", "close": 1.14, "volume": 22436990.0}, {"date": "2026-03-10", "close": 1.06, "volume": 19041160.0}, {"date": "2026-03-11", "close": 1.1, "volume": 9633210.0}, {"date": "2026-03-12", "close": 1.12, "volume": 11984270.0}, {"date": "2026-03-13", "close": 1.08, "volume": 7928837.0}, {"date": "2026-03-16", "close": 1.09, "volume": 10099920.0}, {"date": "2026-03-17", "close": 1.15, "volume": 70325130.0}, {"date": "2026-03-18", "close": 0.9162, "volume": 101083500.0}, {"date": "2026-03-19", "close": 0.8891, "volume": 37318020.0}, {"date": "2026-03-20", "close": 0.78, "volume": 46100130.0}, {"date": "2026-03-23", "close": 0.8005, "volume": 18229220.0}, {"date": "2026-03-24", "close": 0.7235, "volume": 12066730.0}, {"date": "2026-03-25", "close": 0.7097, "volume": 15390670.0}, {"date": "2026-03-26", "close": 0.7103, "volume": 15449660.0}, {"date": "2026-03-27", "close": 0.61, "volume": 12876300.0}, {"date": "2026-03-30", "close": 0.5772, "volume": 11249980.0}, {"date": "2026-03-31", "close": 0.59, "volume": 10431430.0}, {"date": "2026-04-01", "close": 0.5838, "volume": 7444013.0}, {"date": "2026-04-02", "close": 0.57, "volume": 6976435.0}, {"date": "2026-04-06", "close": 0.6, "volume": 6302328.0}, {"date": "2026-04-07", "close": 0.591, "volume": 4067620.0}, {"date": "2026-04-08", "close": 0.665, "volume": 12963980.0}, {"date": "2026-04-09", "close": 0.668, "volume": 13942500.0}, {"date": "2026-04-10", "close": 0.7024, "volume": 5582714.0}, {"date": "2026-04-13", "close": 0.655, "volume": 7751586.0}, {"date": "2026-04-14", "close": 0.618, "volume": 9114034.0}, {"date": "2026-04-15", "close": 0.69, "volume": 10083820.0}, {"date": "2026-04-16", "close": 0.6883, "volume": 7771996.0}, {"date": "2026-04-17", "close": 0.6787, "volume": 9114240.0}, {"date": "2026-04-20", "close": 0.6575, "volume": 6134883.0}, {"date": "2026-04-21", "close": 0.63, "volume": 6493487.0}, {"date": "2026-04-22", "close": 0.65, "volume": 5626261.0}, {"date": "2026-04-23", "close": 0.625, "volume": 4507909.0}, {"date": "2026-04-24", "close": 0.6285, "volume": 10415890.0}, {"date": "2026-04-27", "close": 0.6468, "volume": 6483832.0}, {"date": "2026-04-28", "close": 0.6448, "volume": 3603233.0}, {"date": "2026-04-29", "close": 0.6919, "volume": 7723866.0}, {"date": "2026-04-30", "close": 0.6918, "volume": 3790307.0}, {"date": "2026-05-01", "close": 0.7328, "volume": 9369197.0}, {"date": "2026-05-04", "close": 0.8177, "volume": 12390390.0}, {"date": "2026-05-05", "close": 0.8301, "volume": 7369351.0}, {"date": "2026-05-06", "close": 0.7393, "volume": 7914526.0}, {"date": "2026-05-07", "close": 0.7301, "volume": 5474291.0}, {"date": "2026-05-08", "close": 0.7, "volume": 4535799.0}, {"date": "2026-05-11", "close": 0.6979, "volume": 4900217.0}, {"date": "2026-05-12", "close": 0.721, "volume": 7018454.0}, {"date": "2026-05-13", "close": 0.7443, "volume": 3821766.0}, {"date": "2026-05-14", "close": 0.691, "volume": 5552084.0}, {"date": "2026-05-15", "close": 0.6953, "volume": 5275402.0}, {"date": "2026-05-18", "close": 0.6602, "volume": 6267823.0}, {"date": "2026-05-19", "close": 0.6136, "volume": 3351329.0}, {"date": "2026-05-20", "close": 0.6016, "volume": 6121786.0}, {"date": "2026-05-21", "close": 0.5995, "volume": 3789305.0}, {"date": "2026-05-22", "close": 0.634, "volume": 2873490.0}, {"date": "2026-05-26", "close": 0.6193, "volume": 4247610.0}, {"date": "2026-05-27", "close": 0.58, "volume": 5993440.0}, {"date": "2026-05-28", "close": 0.5955, "volume": 10681730.0}, {"date": "2026-05-29", "close": 0.5608, "volume": 7762642.0}, {"date": "2026-06-01", "close": 0.556, "volume": 5610409.0}, {"date": "2026-06-02", "close": 0.52, "volume": 8871180.0}, {"date": "2026-06-03", "close": 0.5002, "volume": 4004815.0}, {"date": "2026-06-04", "close": 0.5379, "volume": 3076345.0}, {"date": "2026-06-05", "close": 0.5034, "volume": 5008841.0}, {"date": "2026-06-08", "close": 0.5245, "volume": 2589008.0}, {"date": "2026-06-09", "close": 0.5095, "volume": 4139771.0}, {"date": "2026-06-10", "close": 0.5178, "volume": 2157662.0}, {"date": "2026-06-11", "close": 0.528, "volume": 1998285.0}, {"date": "2026-06-12", "close": 0.51, "volume": 2139053.0}, {"date": "2026-06-15", "close": 0.491, "volume": 4101061.0}, {"date": "2026-06-16", "close": 0.5288, "volume": 4459328.0}, {"date": "2026-06-17", "close": 0.51, "volume": 3373146.0}, {"date": "2026-06-18", "close": 0.4331, "volume": 11278720.0}, {"date": "2026-06-22", "close": 0.4005, "volume": 4238659.0}, {"date": "2026-06-23", "close": 0.3795, "volume": 5698417.0}, {"date": "2026-06-24", "close": 0.3695, "volume": 4942591.0}, {"date": "2026-06-25", "close": 0.3726, "volume": 4761803.0}, {"date": "2026-06-26", "close": 0.3359, "volume": 27256690.0}, {"date": "2026-06-29", "close": 0.3396, "volume": 5458231.0}, {"date": "2026-06-30", "close": 0.3631, "volume": 4550612.0}, {"date": "2026-07-01", "close": 0.39, "volume": 3210559.0}, {"date": "2026-07-02", "close": 0.3599, "volume": 3538587.0}, {"date": "2026-07-06", "close": 0.3781, "volume": 2105368.0}, {"date": "2026-07-07", "close": 0.3661, "volume": 1779635.0}, {"date": "2026-07-08", "close": 0.3696, "volume": 1709469.0}, {"date": "2026-07-09", "close": 0.3872, "volume": 1942721.0}, {"date": "2026-07-10", "close": 0.3554, "volume": 2134753.0}, {"date": "2026-07-13", "close": 0.3526, "volume": 2576234.0}, {"date": "2026-07-14", "close": 0.35, "volume": 2743169.0}, {"date": "2026-07-15", "close": 0.372, "volume": 1906121.0}, {"date": "2026-07-16", "close": 0.33, "volume": 3164914.0}, {"date": "2026-07-17", "close": 0.3567, "volume": 2739025.0}, {"date": "2026-07-20", "close": 0.3301, "volume": 3071650.0}, {"date": "2026-07-21", "close": 0.3396, "volume": 1391763.0}, {"date": "2026-07-22", "close": 0.3299, "volume": 1765537.0}, {"date": "2026-07-23", "close": 0.335, "volume": 1583410.0}, {"date": "2026-07-24", "close": 0.3529, "volume": 3665980.0}, {"date": "2026-07-27", "close": 0.3374, "volume": 2242290.0}, {"date": "2026-07-28", "close": 0.33, "volume": 1989889.0}, {"date": "2026-07-29", "close": 0.3253, "volume": 2173821.0}, {"date": "2026-07-30", "close": 0.3312, "volume": 1773718.0}, {"date": "2026-07-31", "close": 0.3225, "volume": 1679992.0}, {"date": "2026-08-03", "close": 0.3359, "volume": 1412985.0}, {"date": "2026-08-04", "close": 0.3465, "volume": 1281348.0}, {"date": "2026-08-05", "close": 0.3341, "volume": 675921.0}, {"date": "2026-08-06", "close": 0.3432, "volume": 1014897.0}, {"date": "2026-08-07", "close": 0.354, "volume": 1679461.0}], "refreshing": true}