{"ticker": "BTU", "overview": {"cik": "1064728", "ticker": "BTU", "name": "PEABODY ENERGY CORP", "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "sic": "1221", "announcements": [{"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001570382-26-000012", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-28", "title": "Material event", "accession": "0001064728-26-000059", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-005316", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001064728-26-000055", "price_sensitive": true}, {"form": "S-8", "date": "2026-08-07", "title": "Employee share plan", "accession": "0001064728-26-000053", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000523", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001064728-26-000050", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001064728-26-000038", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001193125-26-291466", "price_sensitive": true}, {"form": "144", "date": "2026-06-25", "title": "Notice of proposed sale", "accession": "0001950047-26-006481", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001193125-26-270268", "price_sensitive": true}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0002096665-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001464471-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001613695-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001160512-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001702399-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001611342-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001766686-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001768654-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001803997-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001577048-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0002080961-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001806144-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001570382-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001806144-26-000010", "price_sensitive": false}]}, "description": "PEABODY ENERGY CORP trades as BTU on the NYSE and is registered in the United States, classified under Bituminous Coal & Lignite Surface Mining (SIC 1221). Privy Trades holds 314 insider filings for the company, from September 2021 to June 2026. Across those, 11 insiders disclosed 2 open-market purchases totalling $100.06K against 49 sales totalling $375.43M. The most recent filing on record is dated 3 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 2, "buy_sum": 100059.48000000001, "sell_n": 49, "sell_sum": 375429065.64, "net": -375329006.15999997, "insiders": 11, "first_date": "2021-09-15", "last_date": "2026-06-01"}, "metrics": {"ticker": "BTU", "has_prices": true, "as_of": "2026-08-07", "last": 23.81, "prev_close": 23.52, "change": 0.28999999999999915, "change_pct": 0.012329931972789079, "session_volume": 1689964.0, "vwap_5": 22.887347505574304, "vwap_20": 22.62785888887978, "vwap_60": 25.048642044942806, "vwap_250": 28.002683815406925, "high_52w": 39.5, "low_52w": 20.82, "avg_volume_20": 2452103.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002096665-26-000010", "src": "INSIDERS", "ticker": "BTU", "cik": "1064728", "company": "PEABODY ENERGY CORP", "company_raw": "PEABODY ENERGY CORP", "who": "Clayton D. Walker", "who_key": "Walker Clayton D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 635.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "Director files routine paperwork on BTU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2096665/000209666526000010/0002096665-26-000010-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87410}, {"id": "0001611342-26-000013", "src": "INSIDERS", "ticker": "BTU", "cik": "1064728", "company": "PEABODY ENERGY CORP", "company_raw": "PEABODY ENERGY CORP", "who": "William H. Champion", "who_key": "Champion William H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 2791.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "Director files routine paperwork on BTU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1611342/000161134226000013/0001611342-26-000013-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87410}, {"id": "0001464471-26-000012", "src": "INSIDERS", "ticker": "BTU", "cik": "1064728", "company": "PEABODY ENERGY CORP", "company_raw": "PEABODY ENERGY CORP", "who": "Robert A. Malone", "who_key": "Malone Robert A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1437.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "Director files routine paperwork on BTU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1464471/000146447126000012/0001464471-26-000012-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87410}, {"id": "0001160512-26-000010", "src": "INSIDERS", "ticker": "BTU", "cik": "1064728", "company": "PEABODY ENERGY CORP", "company_raw": "PEABODY ENERGY CORP", "who": "Stephen E. Gorman", "who_key": "GORMAN STEPHEN E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1409.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "Director files routine paperwork on BTU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1160512/000116051226000010/0001160512-26-000010-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87410}, {"id": "0001613695-26-000010", "src": "INSIDERS", "ticker": "BTU", "cik": "1064728", "company": "PEABODY ENERGY CORP", "company_raw": "PEABODY ENERGY CORP", "who": "Georganne Hodges", "who_key": "Hodges Georganne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 608.08, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "Director files routine paperwork on BTU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1613695/000161369526000010/0001613695-26-000010-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87410}, {"id": "0001702399-26-000010", "src": "INSIDERS", "ticker": "BTU", "cik": "1064728", "company": "PEABODY ENERGY CORP", "company_raw": "PEABODY ENERGY CORP", "who": "Nicholas J. Chirekos", "who_key": "Chirekos Nicholas J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1464.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "Director files routine paperwork on BTU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1702399/000170239926000010/0001702399-26-000010-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87410}, {"id": "0001766686-26-000012", "src": "INSIDERS", "ticker": "BTU", "cik": "1064728", "company": "PEABODY ENERGY CORP", "company_raw": "PEABODY ENERGY CORP", "who": "Andrea E. Bertone", "who_key": "Bertone Andrea E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 3399.7200000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "Director files routine paperwork on BTU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1766686/000176668626000012/0001766686-26-000012-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87410}, {"id": "0001768654-26-000012", "src": "INSIDERS", "ticker": "BTU", "cik": "1064728", "company": "PEABODY ENERGY CORP", "company_raw": "PEABODY ENERGY CORP", "who": "Margaret Katherine Banks", "who_key": "Banks Margaret Katherine", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1796.6000000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "Director files routine paperwork on BTU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1768654/000176865426000012/0001768654-26-000012-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87410}, {"id": "0002080961-26-000012", "src": "INSIDERS", "ticker": "BTU", "cik": "1064728", "company": "PEABODY ENERGY CORP", "company_raw": "PEABODY ENERGY CORP", "who": "Malcolm James Roberts", "who_key": "Roberts Malcolm James", "role": "EVP & Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1299.08, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "C-suite exec files routine paperwork on BTU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2080961/000208096126000012/0002080961-26-000012-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87410}, {"id": "0001803997-26-000014", "src": "INSIDERS", "ticker": "BTU", "cik": "1064728", "company": "PEABODY ENERGY CORP", "company_raw": "PEABODY ENERGY CORP", "who": "Darren Ronald Yeates", "who_key": "Yeates Darren Ronald", "role": "EVP & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 3593.2000000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "Insider files routine paperwork on BTU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1803997/000180399726000014/0001803997-26-000014-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87410}, {"id": "0001577048-26-000014", "src": "INSIDERS", "ticker": "BTU", "cik": "1064728", "company": "PEABODY ENERGY CORP", "company_raw": "PEABODY ENERGY CORP", "who": "Mark Spurbeck", "who_key": "Spurbeck Mark", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2542.88, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "CFO files routine paperwork on BTU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1577048/000157704826000014/0001577048-26-000014-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87410}, {"id": "0001806144-26-000016", "src": "INSIDERS", "ticker": "BTU", "cik": "1064728", "company": "PEABODY ENERGY CORP", "company_raw": "PEABODY ENERGY CORP", "who": "Scott T. Jarboe", "who_key": "Jarboe Scott T.", "role": "CAO and Corporate Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 2183.56, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "Insider files routine paperwork on BTU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1806144/000180614426000016/0001806144-26-000016-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87410}, {"id": "0001570382-26-000012", "src": "INSIDERS", "ticker": "BTU", "cik": "1064728", "company": "PEABODY ENERGY CORP", "company_raw": "PEABODY ENERGY CORP", "who": "James C. Grech", "who_key": "Grech James C.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 7379.88, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "CEO files routine paperwork on BTU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1570382/000157038226000012/0001570382-26-000012-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87410}, {"id": "13DG-0000919574-26-005316", "src": "13DG", "ticker": "BTU", "cik": "1064728", "company": "PEABODY ENERGY CORP", "company_raw": "PEABODY ENERGY CORP", "who": "Sunil Jagwani", "who_key": "Jagwani Sunil", "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": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "Jagwani Sunil moves to a 7% passive stake in BTU", "source_url": "https://www.sec.gov/Archives/edgar/data/2077194/0000919574-26-005316-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116210}, {"id": "13DG-0000093751-26-000523", "src": "13DG", "ticker": "BTU", "cik": "1064728", "company": "PEABODY ENERGY CORP", "company_raw": "PEABODY ENERGY CORP", "who": "Peabody Energy Corp", "who_key": "PEABODY ENERGY CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "PEABODY ENERGY CORP takes a 9.1% passive stake in BTU", "source_url": "https://www.sec.gov/Archives/edgar/data/1064728/0000093751-26-000523-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 181010}, {"id": "0001570382-26-000008", "src": "INSIDERS", "ticker": "BTU", "cik": "1064728", "company": "PEABODY ENERGY CORP", "company_raw": "PEABODY ENERGY CORP", "who": "James C. Grech", "who_key": "Grech James C.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 7329.400000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "CEO files routine paperwork on BTU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1064728/000157038226000008/0001570382-26-000008-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212690}, {"id": "0001806144-26-000012", "src": "INSIDERS", "ticker": "BTU", "cik": "1064728", "company": "PEABODY ENERGY CORP", "company_raw": "PEABODY ENERGY CORP", "who": "Scott T. Jarboe", "who_key": "Jarboe Scott T.", "role": "CAO and Corporate Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 2086.06, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "Insider files routine paperwork on BTU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1064728/000180614426000012/0001806144-26-000012-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212690}, {"id": "0002080961-26-000008", "src": "INSIDERS", "ticker": "BTU", "cik": "1064728", "company": "PEABODY ENERGY CORP", "company_raw": "PEABODY ENERGY CORP", "who": "Malcolm James Roberts", "who_key": "Roberts Malcolm James", "role": "EVP & Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1212.17, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "C-suite exec files routine paperwork on BTU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1064728/000208096126000008/0002080961-26-000008-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212690}, {"id": "0001577048-26-000009", "src": "INSIDERS", "ticker": "BTU", "cik": "1064728", "company": "PEABODY ENERGY CORP", "company_raw": "PEABODY ENERGY CORP", "who": "Mark Spurbeck", "who_key": "Spurbeck Mark", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2508.9100000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "CFO files routine paperwork on BTU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1064728/000157704826000009/0001577048-26-000009-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212690}, {"id": "0001803997-26-000010", "src": "INSIDERS", "ticker": "BTU", "cik": "1064728", "company": "PEABODY ENERGY CORP", "company_raw": "PEABODY ENERGY CORP", "who": "Darren Ronald Yeates", "who_key": "Yeates Darren Ronald", "role": "EVP & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 3410.9900000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "Insider files routine paperwork on BTU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1064728/000180399726000010/0001803997-26-000010-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212690}, {"id": "0001768654-26-000010", "src": "INSIDERS", "ticker": "BTU", "cik": "1064728", "company": "PEABODY ENERGY CORP", "company_raw": "PEABODY ENERGY CORP", "who": "Margaret Katherine Banks", "who_key": "Banks Margaret Katherine", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1663.21, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "Director files routine paperwork on BTU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1064728/000176865426000010/0001768654-26-000010-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212690}, {"id": "0001766686-26-000008", "src": "INSIDERS", "ticker": "BTU", "cik": "1064728", "company": "PEABODY ENERGY CORP", "company_raw": "PEABODY ENERGY CORP", "who": "Andrea E. Bertone", "who_key": "Bertone Andrea E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 3862.03, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "Director files routine paperwork on BTU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1064728/000176668626000008/0001766686-26-000008-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212690}, {"id": "0001611342-26-000009", "src": "INSIDERS", "ticker": "BTU", "cik": "1064728", "company": "PEABODY ENERGY CORP", "company_raw": "PEABODY ENERGY CORP", "who": "William H. Champion", "who_key": "Champion William H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 3213.6600000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "Director files routine paperwork on BTU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1064728/000161134226000009/0001611342-26-000009-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212690}, {"id": "0001702399-26-000006", "src": "INSIDERS", "ticker": "BTU", "cik": "1064728", "company": "PEABODY ENERGY CORP", "company_raw": "PEABODY ENERGY CORP", "who": "Nicholas J. Chirekos", "who_key": "Chirekos Nicholas J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1916.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "Director files routine paperwork on BTU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1064728/000170239926000006/0001702399-26-000006-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212690}, {"id": "0001160512-26-000006", "src": "INSIDERS", "ticker": "BTU", "cik": "1064728", "company": "PEABODY ENERGY CORP", "company_raw": "PEABODY ENERGY CORP", "who": "Stephen E. Gorman", "who_key": "GORMAN STEPHEN E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1832.3500000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "Director files routine paperwork on BTU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1064728/000116051226000006/0001160512-26-000006-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212690}, {"id": "0001613695-26-000007", "src": "INSIDERS", "ticker": "BTU", "cik": "1064728", "company": "PEABODY ENERGY CORP", "company_raw": "PEABODY ENERGY CORP", "who": "Georganne Hodges", "who_key": "Hodges Georganne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 591.99, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "Director files routine paperwork on BTU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1064728/000161369526000007/0001613695-26-000007-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212690}, {"id": "0001464471-26-000010", "src": "INSIDERS", "ticker": "BTU", "cik": "1064728", "company": "PEABODY ENERGY CORP", "company_raw": "PEABODY ENERGY CORP", "who": "Robert A. Malone", "who_key": "Malone Robert A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 2001.49, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "Director files routine paperwork on BTU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1064728/000146447126000010/0001464471-26-000010-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212690}, {"id": "0002096665-26-000006", "src": "INSIDERS", "ticker": "BTU", "cik": "1064728", "company": "PEABODY ENERGY CORP", "company_raw": "PEABODY ENERGY CORP", "who": "Clayton D. Walker", "who_key": "Walker Clayton D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 563.8000000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "Director files routine paperwork on BTU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1064728/000209666526000006/0002096665-26-000006-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212690}, {"id": "0001806144-26-000010", "src": "INSIDERS", "ticker": "BTU", "cik": "1064728", "company": "PEABODY ENERGY CORP", "company_raw": "PEABODY ENERGY CORP", "who": "Scott T. Jarboe", "who_key": "Jarboe Scott T.", "role": "CAO and Corporate Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 81958.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "Insider offloads $82K of BTU", "source_url": "https://www.sec.gov/Archives/edgar/data/1064728/000180614426000010/0001806144-26-000010-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222770}, {"id": "13DG-0001037389-26-000034", "src": "13DG", "ticker": "BTU", "cik": "1064728", "company": "PEABODY ENERGY CORP", "company_raw": "PEABODY ENERGY CORP", "who": "Peabody Energy Corp", "who_key": "PEABODY ENERGY CORP", "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": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "PEABODY ENERGY CORP moves to a 4.87% passive stake in BTU", "source_url": "https://www.sec.gov/Archives/edgar/data/1064728/0001037389-26-000034-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248690}], "recent_buys": [{"id": "0001064728-25-000023", "src": "INSIDERS", "ticker": "BTU", "cik": "1064728", "company": "PEABODY ENERGY CORP", "company_raw": "PEABODY ENERGY CORP", "who": "James C. Grech", "who_key": "Grech James C.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 100059.48000000001, "score": 49.4, "price_sensitive": true, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "CEO buys $100K of BTU", "source_url": "https://www.sec.gov/Archives/edgar/data/1064728/000106472825000023/0001064728-25-000023-index.htm", "trade_date": "2025-02-24", "timestamp": "2025-02-24", "mins": 888050}, {"id": "0000950170-24-100744", "src": "INSIDERS", "ticker": "BTU", "cik": "1064728", "company": "PEABODY ENERGY CORP", "company_raw": "PEABODY ENERGY CORP", "who": "Thomist Capital Management, LP", "who_key": "THOMIST CAPITAL MANAGEMENT, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 0.0, "score": 13.0, "price_sensitive": false, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "10% owner buys $0 more of BTU", "source_url": "https://www.sec.gov/Archives/edgar/data/1064728/000095017024100744/0000950170-24-100744-index.htm", "trade_date": "2024-08-14", "timestamp": "2024-08-14", "mins": 1167410}], "institutional": [{"id": "13DG-0000919574-26-005316", "src": "13DG", "ticker": "BTU", "cik": "1064728", "company": "PEABODY ENERGY CORP", "company_raw": "PEABODY ENERGY CORP", "who": "Sunil Jagwani", "who_key": "Jagwani Sunil", "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": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "Jagwani Sunil moves to a 7% passive stake in BTU", "source_url": "https://www.sec.gov/Archives/edgar/data/2077194/0000919574-26-005316-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116210}, {"id": "13DG-0000093751-26-000523", "src": "13DG", "ticker": "BTU", "cik": "1064728", "company": "PEABODY ENERGY CORP", "company_raw": "PEABODY ENERGY CORP", "who": "Peabody Energy Corp", "who_key": "PEABODY ENERGY CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "PEABODY ENERGY CORP takes a 9.1% passive stake in BTU", "source_url": "https://www.sec.gov/Archives/edgar/data/1064728/0000093751-26-000523-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 181010}, {"id": "13DG-0001037389-26-000034", "src": "13DG", "ticker": "BTU", "cik": "1064728", "company": "PEABODY ENERGY CORP", "company_raw": "PEABODY ENERGY CORP", "who": "Peabody Energy Corp", "who_key": "PEABODY ENERGY CORP", "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": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "PEABODY ENERGY CORP moves to a 4.87% passive stake in BTU", "source_url": "https://www.sec.gov/Archives/edgar/data/1064728/0001037389-26-000034-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248690}, {"id": "13DG-0002100119-26-000887", "src": "13DG", "ticker": "BTU", "cik": "1064728", "company": "PEABODY ENERGY CORP", "company_raw": "PEABODY ENERGY CORP", "who": "Peabody Energy Corp", "who_key": "PEABODY ENERGY CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "PEABODY ENERGY CORP takes a 5.23% passive stake in BTU", "source_url": "https://www.sec.gov/Archives/edgar/data/1064728/0002100119-26-000887-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268850}, {"id": "13DG-0002100121-26-000590", "src": "13DG", "ticker": "BTU", "cik": "1064728", "company": "PEABODY ENERGY CORP", "company_raw": "PEABODY ENERGY CORP", "who": "Peabody Energy Corp", "who_key": "PEABODY ENERGY CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "PEABODY ENERGY CORP crosses 5% of BTU (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1064728/0002100121-26-000590-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270290}, {"id": "13DG-0000102909-26-002054", "src": "13DG", "ticker": "BTU", "cik": "1064728", "company": "PEABODY ENERGY CORP", "company_raw": "PEABODY ENERGY CORP", "who": "Peabody Energy Corp", "who_key": "PEABODY ENERGY CORP", "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": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "PEABODY ENERGY CORP adjusts its stake in BTU (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1064728/0000102909-26-002054-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317810}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Peabody Energy Corporation Common Stock ", "new_value": "PEABODY ENERGY CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001064728", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001064728", "applied": 1, "detected_at": "2026-09-10T16:52:51.858504"}]}, "key_people": [{"who": "Elliott Investment Management L.P.", "who_key": "Elliott Investment Management L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 364288641.85, "net": -364288641.85, "trades": 15, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 43724500.0, "date": "2023-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1064728/000090266423005983/0000902664-23-005983-index.htm"}, {"action": "SELL", "amount": 475200.00000000006, "date": "2023-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1064728/000090266423005947/0000902664-23-005947-index.htm"}, {"action": "SELL", "amount": 52878768.6, "date": "2023-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1064728/000090266423005901/0000902664-23-005901-index.htm"}, {"action": "SELL", "amount": 17104777.56, "date": "2023-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1064728/000090266423005827/0000902664-23-005827-index.htm"}, {"action": "SELL", "amount": 15320083.73, "date": "2023-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1064728/000090266423005774/0000902664-23-005774-index.htm"}, {"action": "SELL", "amount": 23401878.0, "date": "2023-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1064728/000090266423005723/0000902664-23-005723-index.htm"}, {"action": "SELL", "amount": 16517894.0, "date": "2023-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1064728/000090266423005691/0000902664-23-005691-index.htm"}, {"action": "SELL", "amount": 20223639.47, "date": "2023-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1064728/000090266423005645/0000902664-23-005645-index.htm"}, {"action": "SELL", "amount": 7307206.399999999, "date": "2023-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1064728/000090266423002139/0000902664-23-002139-index.htm"}, {"action": "SELL", "amount": 49330911.760000005, "date": "2023-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1064728/000090266423001939/0000902664-23-001939-index.htm"}, {"action": "SELL", "amount": 49024075.03, "date": "2022-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1064728/000090266422005232/0000902664-22-005232-index.htm"}, {"action": "SELL", "amount": 35727089.76, "date": "2022-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1064728/000090266422005019/0000902664-22-005019-index.htm"}, {"action": "SELL", "amount": 271813.29, "date": "2021-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1064728/000090266421004855/0000902664-21-004855-index.htm"}, {"action": "SELL", "amount": 3128664.23, "date": "2021-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1064728/000090266421004725/0000902664-21-004725-index.htm"}, {"action": "SELL", "amount": 29852140.02, "date": "2021-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1064728/000090266421004264/0000902664-21-004264-index.htm"}], "latest": {"action": "SELL", "amount": 43724500.0, "date": "2023-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1064728/000090266423005983/0000902664-23-005983-index.htm"}}, {"who": "Darren Ronald Yeates", "who_key": "Yeates Darren Ronald", "role": "EVP & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3612897.48, "net": -3612897.48, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 505668.8, "date": "2026-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1064728/000180399726000004/0001803997-26-000004-index.htm"}, {"action": "SELL", "amount": 637345.03, "date": "2024-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1064728/000106472824000034/0001064728-24-000034-index.htm"}, {"action": "SELL", "amount": 814850.4, "date": "2024-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1064728/000106472824000015/0001064728-24-000015-index.htm"}, {"action": "SELL", "amount": 1655033.25, "date": "2023-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1064728/000156761923003287/0001567619-23-003287-index.htm"}], "latest": {"action": "SELL", "amount": 505668.8, "date": "2026-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1064728/000180399726000004/0001803997-26-000004-index.htm"}}, {"who": "Mark Spurbeck", "who_key": "Spurbeck Mark", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3586826.7199999997, "net": -3586826.7199999997, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1067400.0, "date": "2026-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1064728/000157704826000006/0001577048-26-000006-index.htm"}, {"action": "SELL", "amount": 295200.0, "date": "2024-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1064728/000106472824000181/0001064728-24-000181-index.htm"}, {"action": "SELL", "amount": 167714.82, "date": "2024-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1064728/000106472824000029/0001064728-24-000029-index.htm"}, {"action": "SELL", "amount": 120385.38, "date": "2024-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1064728/000106472824000010/0001064728-24-000010-index.htm"}, {"action": "SELL", "amount": 545291.6, "date": "2023-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1064728/000156761923003799/0001567619-23-003799-index.htm"}, {"action": "SELL", "amount": 285083.68, "date": "2023-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1064728/000156761923000650/0001567619-23-000650-index.htm"}, {"action": "SELL", "amount": 153298.34999999998, "date": "2023-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1064728/000156761923000397/0001567619-23-000397-index.htm"}, {"action": "SELL", "amount": 153298.34999999998, "date": "2023-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1064728/000156761923000642/0001567619-23-000642-index.htm"}, {"action": "SELL", "amount": 309758.01999999996, "date": "2022-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1064728/000156761922012256/0001567619-22-012256-index.htm"}, {"action": "SELL", "amount": 9012.08, "date": "2022-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1064728/000156761922005669/0001567619-22-005669-index.htm"}, {"action": "SELL", "amount": 143491.0, "date": "2022-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1064728/000156761922000754/0001567619-22-000754-index.htm"}, {"action": "SELL", "amount": 336893.44, "date": "2021-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1064728/000156761921017244/0001567619-21-017244-index.htm"}], "latest": {"action": "SELL", "amount": 1067400.0, "date": "2026-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1064728/000157704826000006/0001577048-26-000006-index.htm"}}, {"who": "Kemal Williamson", "who_key": "Williamson Kemal", "role": "President - US Operations", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1157800.7, "net": -1157800.7, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1157800.7, "date": "2021-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1064728/000156761921017394/0001567619-21-017394-index.htm"}], "latest": {"action": "SELL", "amount": 1157800.7, "date": "2021-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1064728/000156761921017394/0001567619-21-017394-index.htm"}}, {"who": "Scott T. Jarboe", "who_key": "Jarboe Scott T.", "role": "CAO and Corporate Secretary", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1127614.96, "net": -1127614.96, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 81958.5, "date": "2026-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1064728/000180614426000010/0001806144-26-000010-index.htm"}, {"action": "SELL", "amount": 73693.26, "date": "2026-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1064728/000180614426000004/0001806144-26-000004-index.htm"}, {"action": "SELL", "amount": 28695.960000000003, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1064728/000106472825000025/0001064728-25-000025-index.htm"}, {"action": "SELL", "amount": 362362.7, "date": "2024-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1064728/000106472824000036/0001064728-24-000036-index.htm"}, {"action": "SELL", "amount": 299509.24, "date": "2023-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1064728/000156761923003797/0001567619-23-003797-index.htm"}, {"action": "SELL", "amount": 116644.40000000001, "date": "2023-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1064728/000156761923000635/0001567619-23-000635-index.htm"}, {"action": "SELL", "amount": 73900.7, "date": "2023-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1064728/000156761923000283/0001567619-23-000283-index.htm"}, {"action": "SELL", "amount": 7284.200000000001, "date": "2022-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1064728/000156761922005667/0001567619-22-005667-index.htm"}, {"action": "SELL", "amount": 83566.0, "date": "2022-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1064728/000156761922000758/0001567619-22-000758-index.htm"}], "latest": {"action": "SELL", "amount": 81958.5, "date": "2026-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1064728/000180614426000010/0001806144-26-000010-index.htm"}}, {"who": "Marc E. Hathhorn", "who_key": "Hathhorn Marc E.", "role": "President-US Operations", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 862737.62, "net": -862737.62, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 463134.09, "date": "2022-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1064728/000156761922009118/0001567619-22-009118-index.htm"}, {"action": "SELL", "amount": 27928.559999999998, "date": "2022-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1064728/000156761922005671/0001567619-22-005671-index.htm"}, {"action": "SELL", "amount": 196213.25, "date": "2022-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1064728/000156761922000756/0001567619-22-000756-index.htm"}, {"action": "SELL", "amount": 175461.72, "date": "2021-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1064728/000156761921017242/0001567619-21-017242-index.htm"}], "latest": {"action": "SELL", "amount": 463134.09, "date": "2022-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1064728/000156761922009118/0001567619-22-009118-index.htm"}}, {"who": "Nicholas J. Chirekos", "who_key": "Chirekos Nicholas J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 357000.0, "net": -357000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 357000.0, "date": "2024-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1064728/000106472824000017/0001064728-24-000017-index.htm"}], "latest": {"action": "SELL", "amount": 357000.0, "date": "2024-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1064728/000106472824000017/0001064728-24-000017-index.htm"}}, {"who": "Paul V. Richard", "who_key": "Richard Paul V.", "role": "Former SVP & Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 323559.19, "net": -323559.19, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 131511.48, "date": "2022-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1064728/000156761922000761/0001567619-22-000761-index.htm"}, {"action": "SELL", "amount": 192047.71, "date": "2021-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1064728/000156761921017240/0001567619-21-017240-index.htm"}], "latest": {"action": "SELL", "amount": 131511.48, "date": "2022-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1064728/000156761922000761/0001567619-22-000761-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001570382-26-000012", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-28", "title": "Material event", "accession": "0001064728-26-000059", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-005316", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001064728-26-000055", "price_sensitive": true}, {"form": "S-8", "date": "2026-08-07", "title": "Employee share plan", "accession": "0001064728-26-000053", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000523", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001064728-26-000050", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001064728-26-000038", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001193125-26-291466", "price_sensitive": true}, {"form": "144", "date": "2026-06-25", "title": "Notice of proposed sale", "accession": "0001950047-26-006481", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001193125-26-270268", "price_sensitive": true}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0002096665-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001464471-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001613695-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001160512-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001702399-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001611342-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001766686-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001768654-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001803997-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001577048-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0002080961-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001806144-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001570382-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001806144-26-000010", "price_sensitive": false}], "performance": {"ticker": "BTU", "has_prices": true, "summary": {"n": 2, "avg": 0.34270461027972504, "win_rate": 1.0, "best": 0.5937081659973226, "worst": 0.09170105456212747, "as_of": "2026-08-07"}, "buys": [{"who": "Grech James C.", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 100059.48000000001, "date": "2025-02-24", "score": 49.4, "ref_price": 14.94, "return": 0.5937081659973226}, {"who": "THOMIST CAPITAL MANAGEMENT, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 0.0, "date": "2024-08-14", "score": 13.0, "ref_price": 21.81, "return": 0.09170105456212747}]}, "price_series": [{"date": "2017-04-03", "close": 31.0, "volume": 15515.0}, {"date": "2017-04-04", "close": 27.25, "volume": 3711009.0}, {"date": "2017-04-05", "close": 28.0, "volume": 3178535.0}, {"date": "2017-04-06", "close": 27.55, "volume": 1614392.0}, {"date": "2017-04-07", "close": 27.57, "volume": 418384.0}, {"date": "2017-04-10", "close": 27.98, "volume": 816334.0}, {"date": "2017-04-11", "close": 27.49, "volume": 593483.0}, {"date": "2017-04-12", "close": 25.75, "volume": 1003122.0}, {"date": "2017-04-13", "close": 23.82, "volume": 3701178.0}, {"date": "2017-04-17", "close": 23.42, "volume": 1934769.0}, {"date": "2017-04-18", "close": 24.0, "volume": 3042244.0}, {"date": "2017-04-19", "close": 24.94, "volume": 1081120.0}, {"date": "2017-04-20", "close": 25.0, "volume": 491404.0}, {"date": "2017-04-21", "close": 25.69, "volume": 524642.0}, {"date": "2017-04-24", "close": 26.39, "volume": 261384.0}, {"date": "2017-04-25", "close": 26.1, "volume": 544768.0}, {"date": "2017-04-26", "close": 26.53, "volume": 851839.0}, {"date": "2017-04-27", "close": 26.21, "volume": 568140.0}, {"date": "2017-04-28", "close": 25.41, "volume": 415130.0}, {"date": "2017-05-01", "close": 25.75, "volume": 461813.0}, {"date": "2017-05-02", "close": 26.03, "volume": 915658.0}, {"date": "2017-05-03", "close": 25.07, "volume": 2050932.0}, {"date": "2017-05-04", "close": 23.79, "volume": 4988357.0}, {"date": "2017-05-05", "close": 23.96, "volume": 1169106.0}, {"date": "2017-05-08", "close": 24.2, "volume": 1351213.0}, {"date": "2017-05-09", "close": 24.96, "volume": 708792.0}, {"date": "2017-05-10", "close": 25.26, "volume": 990851.0}, {"date": "2017-05-11", "close": 24.74, "volume": 560257.0}, {"date": "2017-05-12", "close": 25.01, "volume": 536028.0}, {"date": "2017-05-15", "close": 24.76, "volume": 450491.0}, {"date": "2017-05-16", "close": 24.13, "volume": 1434327.0}, {"date": "2017-05-17", "close": 23.4, "volume": 931699.0}, {"date": "2017-05-18", "close": 23.46, "volume": 582348.0}, {"date": "2017-05-19", "close": 23.3, "volume": 736662.0}, {"date": "2017-05-22", "close": 23.29, "volume": 1002239.0}, {"date": "2017-05-23", "close": 23.57, "volume": 720811.0}, {"date": "2017-05-24", "close": 24.0, "volume": 511173.0}, {"date": "2017-05-25", "close": 23.97, "volume": 715878.0}, {"date": "2017-05-26", "close": 24.76, "volume": 551188.0}, {"date": "2017-05-30", "close": 24.84, "volume": 609950.0}, {"date": "2017-05-31", "close": 24.29, "volume": 463884.0}, {"date": "2017-06-01", "close": 24.13, "volume": 570303.0}, {"date": "2017-06-02", "close": 23.4, "volume": 1578712.0}, {"date": "2017-06-05", "close": 24.0, "volume": 1154894.0}, {"date": "2017-06-06", "close": 24.25, "volume": 786783.0}, {"date": "2017-06-07", "close": 24.24, "volume": 1127033.0}, {"date": "2017-06-08", "close": 23.79, "volume": 796325.0}, {"date": "2017-06-09", "close": 24.43, "volume": 1202447.0}, {"date": "2017-06-12", "close": 24.77, "volume": 1064198.0}, {"date": "2017-06-13", "close": 25.12, "volume": 1543501.0}, {"date": "2017-06-14", "close": 25.63, "volume": 1686898.0}, {"date": "2017-06-15", "close": 24.1, "volume": 1417989.0}, {"date": "2017-06-16", "close": 23.46, "volume": 9049883.0}, {"date": "2017-06-19", "close": 23.51, "volume": 1111463.0}, {"date": "2017-06-20", "close": 23.41, "volume": 935658.0}, {"date": "2017-06-21", "close": 23.36, "volume": 1244538.0}, {"date": "2017-06-22", "close": 23.44, "volume": 964764.0}, {"date": "2017-06-23", "close": 23.01, "volume": 6524682.0}, {"date": "2017-06-26", "close": 23.31, "volume": 1349040.0}, {"date": "2017-06-27", "close": 23.49, "volume": 1397968.0}, {"date": "2017-06-28", "close": 23.53, "volume": 714058.0}, {"date": "2017-06-29", "close": 24.35, "volume": 1087420.0}, {"date": "2017-06-30", "close": 24.45, "volume": 932552.0}, {"date": "2017-07-03", "close": 24.85, "volume": 544116.0}, {"date": "2017-07-05", "close": 25.39, "volume": 771153.0}, {"date": "2017-07-06", "close": 25.09, "volume": 968535.0}, {"date": "2017-07-07", "close": 25.31, "volume": 653457.0}, {"date": "2017-07-10", "close": 25.73, "volume": 562251.0}, {"date": "2017-07-11", "close": 25.88, "volume": 873941.0}, {"date": "2017-07-12", "close": 26.37, "volume": 1179671.0}, {"date": "2017-07-13", "close": 27.34, "volume": 1136266.0}, {"date": "2017-07-14", "close": 27.31, "volume": 844138.0}, {"date": "2017-07-17", "close": 26.94, "volume": 590246.0}, {"date": "2017-07-18", "close": 26.38, "volume": 796926.0}, {"date": "2017-07-19", "close": 26.92, "volume": 1298282.0}, {"date": "2017-07-20", "close": 26.7, "volume": 1114681.0}, {"date": "2017-07-21", "close": 26.99, "volume": 968608.0}, {"date": "2017-07-24", "close": 27.25, "volume": 905477.0}, {"date": "2017-07-25", "close": 27.35, "volume": 846730.0}, {"date": "2017-07-26", "close": 27.57, "volume": 741516.0}, {"date": "2017-07-27", "close": 27.05, "volume": 1076322.0}, {"date": "2017-07-28", "close": 27.4, "volume": 687756.0}, {"date": "2017-07-31", "close": 28.04, "volume": 1622304.0}, {"date": "2017-08-01", "close": 30.1, "volume": 4069200.0}, {"date": "2017-08-02", "close": 30.21, "volume": 1031316.0}, {"date": "2017-08-03", "close": 28.73, "volume": 1479400.0}, {"date": "2017-08-04", "close": 28.22, "volume": 1724397.0}, {"date": "2017-08-07", "close": 29.01, "volume": 1484829.0}, {"date": "2017-08-08", "close": 28.76, "volume": 764749.0}, {"date": "2017-08-09", "close": 28.42, "volume": 853229.0}, {"date": "2017-08-10", "close": 28.41, "volume": 839447.0}, {"date": "2017-08-11", "close": 28.25, "volume": 905625.0}, {"date": "2017-08-14", "close": 28.53, "volume": 691863.0}, {"date": "2017-08-15", "close": 28.22, "volume": 1017063.0}, {"date": "2017-08-16", "close": 28.21, "volume": 1659940.0}, {"date": "2017-08-17", "close": 27.94, "volume": 541437.0}, {"date": "2017-08-18", "close": 27.21, "volume": 4177195.0}, {"date": "2017-08-21", "close": 27.84, "volume": 1102061.0}, {"date": "2017-08-22", "close": 27.48, "volume": 791100.0}, {"date": "2017-08-23", "close": 27.99, "volume": 1058425.0}, {"date": "2017-08-24", "close": 27.81, "volume": 2470338.0}, {"date": "2017-08-25", "close": 27.88, "volume": 1019892.0}, {"date": "2017-08-28", "close": 28.59, "volume": 1343124.0}, {"date": "2017-08-29", "close": 27.97, "volume": 1086560.0}, {"date": "2017-08-30", "close": 28.12, "volume": 1014699.0}, {"date": "2017-08-31", "close": 29.0, "volume": 2324953.0}, {"date": "2017-09-01", "close": 30.1, "volume": 1048925.0}, {"date": "2017-09-05", "close": 29.09, "volume": 685992.0}, {"date": "2017-09-06", "close": 30.08, "volume": 894567.0}, {"date": "2017-09-07", "close": 29.9, "volume": 1315472.0}, {"date": "2017-09-08", "close": 29.29, "volume": 1053590.0}, {"date": "2017-09-11", "close": 29.6, "volume": 1033592.0}, {"date": "2017-09-12", "close": 29.79, "volume": 587606.0}, {"date": "2017-09-13", "close": 30.61, "volume": 1130244.0}, {"date": "2017-09-14", "close": 30.17, "volume": 617437.0}, {"date": "2017-09-15", "close": 29.58, "volume": 2549952.0}, {"date": "2017-09-18", "close": 29.81, "volume": 612296.0}, {"date": "2017-09-19", "close": 29.32, "volume": 552610.0}, {"date": "2017-09-20", "close": 29.09, "volume": 570210.0}, {"date": "2017-09-21", "close": 29.41, "volume": 1255053.0}, {"date": "2017-09-22", "close": 29.52, "volume": 2369264.0}, {"date": "2017-09-25", "close": 29.76, "volume": 1091781.0}, {"date": "2017-09-26", "close": 29.68, "volume": 714575.0}, {"date": "2017-09-27", "close": 29.52, "volume": 922051.0}, {"date": "2017-09-28", "close": 29.11, "volume": 738887.0}, {"date": "2017-09-29", "close": 29.01, "volume": 1355464.0}, {"date": "2017-10-02", "close": 29.9, "volume": 1284043.0}, {"date": "2017-10-03", "close": 29.62, "volume": 805149.0}, {"date": "2017-10-04", "close": 29.62, "volume": 595537.0}, {"date": "2017-10-05", "close": 29.84, "volume": 747130.0}, {"date": "2017-10-06", "close": 29.49, "volume": 660089.0}, {"date": "2017-10-09", "close": 29.34, "volume": 621308.0}, {"date": "2017-10-10", "close": 29.4, "volume": 734542.0}, {"date": "2017-10-11", "close": 29.11, "volume": 462993.0}, {"date": "2017-10-12", "close": 28.63, "volume": 534236.0}, {"date": "2017-10-13", "close": 28.39, "volume": 919828.0}, {"date": "2017-10-16", "close": 28.85, "volume": 698389.0}, {"date": "2017-10-17", "close": 28.99, "volume": 639042.0}, {"date": "2017-10-18", "close": 28.99, "volume": 903819.0}, {"date": "2017-10-19", "close": 29.32, "volume": 1511963.0}, {"date": "2017-10-20", "close": 29.96, "volume": 1289209.0}, {"date": "2017-10-23", "close": 29.43, "volume": 1228478.0}, {"date": "2017-10-24", "close": 30.03, "volume": 2091786.0}, {"date": "2017-10-25", "close": 31.0, "volume": 2456951.0}, {"date": "2017-10-26", "close": 30.94, "volume": 1071278.0}, {"date": "2017-10-27", "close": 30.69, "volume": 1177115.0}, {"date": "2017-10-30", "close": 30.59, "volume": 1256022.0}, {"date": "2017-10-31", "close": 30.89, "volume": 1112933.0}, {"date": "2017-11-01", "close": 31.73, "volume": 1571323.0}, {"date": "2017-11-02", "close": 31.7, "volume": 959353.0}, {"date": "2017-11-03", "close": 31.55, "volume": 649029.0}, {"date": "2017-11-06", "close": 31.88, "volume": 1000843.0}, {"date": "2017-11-07", "close": 31.64, "volume": 615612.0}, {"date": "2017-11-08", "close": 31.52, "volume": 499581.0}, {"date": "2017-11-09", "close": 31.07, "volume": 906443.0}, {"date": "2017-11-10", "close": 31.1, "volume": 604046.0}, {"date": "2017-11-13", "close": 31.18, "volume": 686137.0}, {"date": "2017-11-14", "close": 31.39, "volume": 1866438.0}, {"date": "2017-11-15", "close": 31.2, "volume": 1057489.0}, {"date": "2017-11-16", "close": 31.44, "volume": 657987.0}, {"date": "2017-11-17", "close": 31.49, "volume": 1270291.0}, {"date": "2017-11-20", "close": 31.97, "volume": 1251056.0}, {"date": "2017-11-21", "close": 31.96, "volume": 1230718.0}, {"date": "2017-11-22", "close": 32.11, "volume": 1598522.0}, {"date": "2017-11-24", "close": 32.69, "volume": 1739648.0}, {"date": "2017-11-27", "close": 32.4, "volume": 820305.0}, {"date": "2017-11-28", "close": 32.99, "volume": 985682.0}, {"date": "2017-11-29", "close": 32.93, "volume": 771143.0}, {"date": "2017-11-30", "close": 33.31, "volume": 2890675.0}, {"date": "2017-12-01", "close": 33.9, "volume": 1239133.0}, {"date": "2017-12-04", "close": 33.63, "volume": 1475227.0}, {"date": "2017-12-05", "close": 33.18, "volume": 3160028.0}, {"date": "2017-12-06", "close": 33.54, "volume": 1027819.0}, {"date": "2017-12-07", "close": 33.99, "volume": 945507.0}, {"date": "2017-12-08", "close": 34.24, "volume": 738486.0}, {"date": "2017-12-11", "close": 35.19, "volume": 1330989.0}, {"date": "2017-12-12", "close": 35.23, "volume": 828036.0}, {"date": "2017-12-13", "close": 35.82, "volume": 1609210.0}, {"date": "2017-12-14", "close": 35.51, "volume": 1043102.0}, {"date": "2017-12-15", "close": 35.5, "volume": 1395926.0}, {"date": "2017-12-18", "close": 36.32, "volume": 943403.0}, {"date": "2017-12-19", "close": 36.4, "volume": 636444.0}, {"date": "2017-12-20", "close": 37.16, "volume": 1393150.0}, {"date": "2017-12-21", "close": 38.0, "volume": 1609851.0}, {"date": "2017-12-22", "close": 38.45, "volume": 925830.0}, {"date": "2017-12-26", "close": 39.09, "volume": 908077.0}, {"date": "2017-12-27", "close": 38.71, "volume": 561044.0}, {"date": "2017-12-28", "close": 39.54, "volume": 534323.0}, {"date": "2017-12-29", "close": 39.37, "volume": 598670.0}, {"date": "2018-01-02", "close": 39.43, "volume": 823162.0}, {"date": "2018-01-03", "close": 39.15, "volume": 974070.0}, {"date": "2018-01-04", "close": 39.48, "volume": 485764.0}, {"date": "2018-01-05", "close": 39.95, "volume": 622496.0}, {"date": "2018-01-08", "close": 40.0, "volume": 866024.0}, {"date": "2018-01-09", "close": 39.84, "volume": 664006.0}, {"date": "2018-01-10", "close": 39.89, "volume": 1006243.0}, {"date": "2018-01-11", "close": 40.3, "volume": 1661616.0}, {"date": "2018-01-12", "close": 40.61, "volume": 1313426.0}, {"date": "2018-01-16", "close": 39.58, "volume": 1056973.0}, {"date": "2018-01-17", "close": 40.0, "volume": 1261481.0}, {"date": "2018-01-18", "close": 39.79, "volume": 773145.0}, {"date": "2018-01-19", "close": 39.99, "volume": 1032547.0}, {"date": "2018-01-22", "close": 40.22, "volume": 789364.0}, {"date": "2018-01-23", "close": 39.99, "volume": 919187.0}, {"date": "2018-01-24", "close": 40.09, "volume": 1539015.0}, {"date": "2018-01-25", "close": 40.31, "volume": 700352.0}, {"date": "2018-01-26", "close": 40.91, "volume": 596059.0}, {"date": "2018-01-29", "close": 40.82, "volume": 419666.0}, {"date": "2018-01-30", "close": 40.42, "volume": 687145.0}, {"date": "2018-01-31", "close": 40.41, "volume": 687105.0}, {"date": "2018-02-01", "close": 40.86, "volume": 1084006.0}, {"date": "2018-02-02", "close": 40.05, "volume": 1265976.0}, {"date": "2018-02-05", "close": 38.99, "volume": 1067679.0}, {"date": "2018-02-06", "close": 40.54, "volume": 2434236.0}, {"date": "2018-02-07", "close": 40.31, "volume": 2123135.0}, {"date": "2018-02-08", "close": 37.61, "volume": 1977756.0}, {"date": "2018-02-09", "close": 38.21, "volume": 2206970.0}, {"date": "2018-02-12", "close": 38.74, "volume": 1141828.0}, {"date": "2018-02-13", "close": 39.94, "volume": 1469051.0}, {"date": "2018-02-14", "close": 41.35, "volume": 2294507.0}, {"date": "2018-02-15", "close": 41.43, "volume": 1587129.0}, {"date": "2018-02-16", "close": 40.55, "volume": 700779.0}, {"date": "2018-02-20", "close": 39.88, "volume": 1052416.0}, {"date": "2018-02-21", "close": 39.72, "volume": 1152921.0}, {"date": "2018-02-22", "close": 39.77, "volume": 1358296.0}, {"date": "2018-02-23", "close": 40.92, "volume": 1852920.0}, {"date": "2018-02-26", "close": 41.37, "volume": 1174351.0}, {"date": "2018-02-27", "close": 41.11, "volume": 1034878.0}, {"date": "2018-02-28", "close": 40.71, "volume": 1553521.0}, {"date": "2018-03-01", "close": 40.91, "volume": 921055.0}, {"date": "2018-03-02", "close": 41.27, "volume": 761566.0}, {"date": "2018-03-05", "close": 40.67, "volume": 917919.0}, {"date": "2018-03-06", "close": 41.1, "volume": 1222843.0}, {"date": "2018-03-07", "close": 40.99, "volume": 1075853.0}, {"date": "2018-03-08", "close": 39.97, "volume": 1011661.0}, {"date": "2018-03-09", "close": 38.51, "volume": 1672611.0}, {"date": "2018-03-12", "close": 38.41, "volume": 1432213.0}, {"date": "2018-03-13", "close": 39.22, "volume": 1175100.0}, {"date": "2018-03-14", "close": 39.36, "volume": 979060.0}, {"date": "2018-03-15", "close": 39.85, "volume": 1125542.0}, {"date": "2018-03-16", "close": 40.14, "volume": 1444326.0}, {"date": "2018-03-19", "close": 38.62, "volume": 1180562.0}, {"date": "2018-03-20", "close": 39.83, "volume": 1246110.0}, {"date": "2018-03-21", "close": 39.96, "volume": 998333.0}, {"date": "2018-03-22", "close": 38.26, "volume": 957696.0}, {"date": "2018-03-23", "close": 37.89, "volume": 1094447.0}, {"date": "2018-03-26", "close": 38.77, "volume": 1395725.0}, {"date": "2018-03-27", "close": 37.24, "volume": 1142174.0}, {"date": "2018-03-28", "close": 36.48, "volume": 953947.0}, {"date": "2018-03-29", "close": 36.5, "volume": 1053270.0}, {"date": "2018-04-02", "close": 36.97, "volume": 963961.0}, {"date": "2018-04-03", "close": 37.77, "volume": 775695.0}, {"date": "2018-04-04", "close": 37.17, "volume": 793356.0}, {"date": "2018-04-05", "close": 36.48, "volume": 961660.0}, {"date": "2018-04-06", "close": 35.87, "volume": 1116404.0}, {"date": "2018-04-09", "close": 36.13, "volume": 2374848.0}, {"date": "2018-04-10", "close": 37.07, "volume": 1542258.0}, {"date": "2018-04-11", "close": 36.4, "volume": 695720.0}, {"date": "2018-04-12", "close": 36.63, "volume": 457414.0}, {"date": "2018-04-13", "close": 36.75, "volume": 583788.0}, {"date": "2018-04-16", "close": 35.65, "volume": 1103298.0}, {"date": "2018-04-17", "close": 36.49, "volume": 917233.0}, {"date": "2018-04-18", "close": 37.29, "volume": 1602832.0}, {"date": "2018-04-19", "close": 38.34, "volume": 1688740.0}, {"date": "2018-04-20", "close": 38.54, "volume": 911906.0}, {"date": "2018-04-23", "close": 38.27, "volume": 991586.0}, {"date": "2018-04-24", "close": 37.99, "volume": 1653640.0}, {"date": "2018-04-25", "close": 37.84, "volume": 2200737.0}, {"date": "2018-04-26", "close": 36.8, "volume": 1767431.0}, {"date": "2018-04-27", "close": 36.14, "volume": 1432151.0}, {"date": "2018-04-30", "close": 36.85, "volume": 1222403.0}, {"date": "2018-05-01", "close": 36.47, "volume": 1199405.0}, {"date": "2018-05-02", "close": 37.1, "volume": 1139763.0}, {"date": "2018-05-03", "close": 37.28, "volume": 1050039.0}, {"date": "2018-05-04", "close": 37.87, "volume": 992322.0}, {"date": "2018-05-07", "close": 38.0, "volume": 740346.0}, {"date": "2018-05-08", "close": 37.23, "volume": 811459.0}, {"date": "2018-05-09", "close": 37.62, "volume": 886925.0}, {"date": "2018-05-10", "close": 38.06, "volume": 683440.0}, {"date": "2018-05-11", "close": 38.75, "volume": 671069.0}, {"date": "2018-05-14", "close": 39.92, "volume": 1076491.0}, {"date": "2018-05-15", "close": 40.08, "volume": 927933.0}, {"date": "2018-05-16", "close": 41.31, "volume": 1637624.0}, {"date": "2018-05-17", "close": 42.11, "volume": 1412478.0}, {"date": "2018-05-18", "close": 41.64, "volume": 867633.0}, {"date": "2018-05-21", "close": 42.23, "volume": 833319.0}, {"date": "2018-05-22", "close": 40.95, "volume": 927461.0}, {"date": "2018-05-23", "close": 41.26, "volume": 957308.0}, {"date": "2018-05-24", "close": 41.46, "volume": 652113.0}, {"date": "2018-05-25", "close": 41.46, "volume": 646596.0}, {"date": "2018-05-29", "close": 41.79, "volume": 935541.0}, {"date": "2018-05-30", "close": 43.11, "volume": 1408069.0}, {"date": "2018-05-31", "close": 43.27, "volume": 1040869.0}, {"date": "2018-06-01", "close": 45.35, "volume": 1975847.0}, {"date": "2018-06-04", "close": 45.47, "volume": 1430614.0}, {"date": "2018-06-05", "close": 46.66, "volume": 1960253.0}, {"date": "2018-06-06", "close": 46.8, "volume": 2055655.0}, {"date": "2018-06-07", "close": 46.88, "volume": 1193638.0}, {"date": "2018-06-08", "close": 46.86, "volume": 863033.0}, {"date": "2018-06-11", "close": 46.55, "volume": 797347.0}, {"date": "2018-06-12", "close": 46.41, "volume": 658657.0}, {"date": "2018-06-13", "close": 45.85, "volume": 822202.0}, {"date": "2018-06-14", "close": 47.46, "volume": 1446794.0}, {"date": "2018-06-15", "close": 46.82, "volume": 2210111.0}, {"date": "2018-06-18", "close": 46.64, "volume": 958855.0}, {"date": "2018-06-19", "close": 46.14, "volume": 1066420.0}, {"date": "2018-06-20", "close": 46.3, "volume": 1019997.0}, {"date": "2018-06-21", "close": 45.67, "volume": 1067488.0}, {"date": "2018-06-22", "close": 46.0, "volume": 2540062.0}, {"date": "2018-06-25", "close": 44.61, "volume": 1072762.0}, {"date": "2018-06-26", "close": 45.09, "volume": 918788.0}, {"date": "2018-06-27", "close": 44.84, "volume": 1014272.0}, {"date": "2018-06-28", "close": 44.5, "volume": 791318.0}, {"date": "2018-06-29", "close": 45.48, "volume": 1046461.0}, {"date": "2018-07-02", "close": 45.13, "volume": 1054232.0}, {"date": "2018-07-03", "close": 44.89, "volume": 482650.0}, {"date": "2018-07-05", "close": 44.89, "volume": 736856.0}, {"date": "2018-07-06", "close": 45.28, "volume": 976087.0}, {"date": "2018-07-09", "close": 45.46, "volume": 679587.0}, {"date": "2018-07-10", "close": 45.9, "volume": 640324.0}, {"date": "2018-07-11", "close": 44.29, "volume": 900169.0}, {"date": "2018-07-12", "close": 44.33, "volume": 671382.0}, {"date": "2018-07-13", "close": 43.81, "volume": 624426.0}, {"date": "2018-07-16", "close": 43.86, "volume": 993872.0}, {"date": "2018-07-17", "close": 43.98, "volume": 1174163.0}, {"date": "2018-07-18", "close": 44.72, "volume": 640615.0}, {"date": "2018-07-19", "close": 44.09, "volume": 1068387.0}, {"date": "2018-07-20", "close": 44.34, "volume": 897451.0}, {"date": "2018-07-23", "close": 43.42, "volume": 1889894.0}, {"date": "2018-07-24", "close": 43.5, "volume": 2385089.0}, {"date": "2018-07-25", "close": 43.2, "volume": 1125993.0}, {"date": "2018-07-26", "close": 44.04, "volume": 1157662.0}, {"date": "2018-07-27", "close": 43.91, "volume": 924741.0}, {"date": "2018-07-30", "close": 42.46, "volume": 1646063.0}, {"date": "2018-07-31", "close": 42.49, "volume": 1022976.0}, {"date": "2018-08-01", "close": 42.54, "volume": 805332.0}, {"date": "2018-08-02", "close": 43.25, "volume": 627458.0}, {"date": "2018-08-03", "close": 43.03, "volume": 538549.0}, {"date": "2018-08-06", "close": 43.03, "volume": 978551.0}, {"date": "2018-08-07", "close": 43.24, "volume": 759389.0}, {"date": "2018-08-08", "close": 43.89, "volume": 639143.0}, {"date": "2018-08-09", "close": 43.56, "volume": 665645.0}, {"date": "2018-08-10", "close": 43.37, "volume": 379742.0}, {"date": "2018-08-13", "close": 42.54, "volume": 454827.0}, {"date": "2018-08-14", "close": 42.42, "volume": 851246.0}, {"date": "2018-08-15", "close": 40.7, "volume": 1607786.0}, {"date": "2018-08-16", "close": 41.34, "volume": 1527744.0}, {"date": "2018-08-17", "close": 41.7, "volume": 1120228.0}, {"date": "2018-08-20", "close": 42.0, "volume": 847378.0}, {"date": "2018-08-21", "close": 42.88, "volume": 992437.0}, {"date": "2018-08-22", "close": 42.82, "volume": 628998.0}, {"date": "2018-08-23", "close": 42.15, "volume": 612004.0}, {"date": "2018-08-24", "close": 41.98, "volume": 329313.0}, {"date": "2018-08-27", "close": 42.0, "volume": 681309.0}, {"date": "2018-08-28", "close": 41.72, "volume": 578060.0}, {"date": "2018-08-29", "close": 41.28, "volume": 1036478.0}, {"date": "2018-08-30", "close": 40.77, "volume": 739709.0}, {"date": "2018-08-31", "close": 41.31, "volume": 656283.0}, {"date": "2018-09-04", "close": 41.32, "volume": 534930.0}, {"date": "2018-09-05", "close": 41.82, "volume": 927465.0}, {"date": "2018-09-06", "close": 42.33, "volume": 1642091.0}, {"date": "2018-09-07", "close": 42.56, "volume": 1182073.0}, {"date": "2018-09-10", "close": 42.52, "volume": 677823.0}, {"date": "2018-09-11", "close": 43.26, "volume": 953005.0}, {"date": "2018-09-12", "close": 44.08, "volume": 877263.0}, {"date": "2018-09-13", "close": 43.86, "volume": 1388173.0}, {"date": "2018-09-14", "close": 43.76, "volume": 1179965.0}, {"date": "2018-09-17", "close": 42.35, "volume": 1135582.0}, {"date": "2018-09-18", "close": 42.99, "volume": 869388.0}, {"date": "2018-09-19", "close": 43.13, "volume": 1071619.0}, {"date": "2018-09-20", "close": 41.84, "volume": 1519951.0}, {"date": "2018-09-21", "close": 42.01, "volume": 2278460.0}, {"date": "2018-09-24", "close": 42.12, "volume": 736886.0}, {"date": "2018-09-25", "close": 42.35, "volume": 716069.0}, {"date": "2018-09-26", "close": 41.93, "volume": 840391.0}, {"date": "2018-09-27", "close": 41.18, "volume": 902592.0}, {"date": "2018-09-28", "close": 35.64, "volume": 5903827.0}, {"date": "2018-10-01", "close": 35.62, "volume": 1807586.0}, {"date": "2018-10-02", "close": 35.91, "volume": 1133651.0}, {"date": "2018-10-03", "close": 36.05, "volume": 1362451.0}, {"date": "2018-10-04", "close": 35.5, "volume": 940237.0}, {"date": "2018-10-05", "close": 36.3, "volume": 623261.0}, {"date": "2018-10-08", "close": 36.74, "volume": 789716.0}, {"date": "2018-10-09", "close": 35.69, "volume": 941648.0}, {"date": "2018-10-10", "close": 34.18, "volume": 768007.0}, {"date": "2018-10-11", "close": 35.11, "volume": 1094809.0}, {"date": "2018-10-12", "close": 35.04, "volume": 807905.0}, {"date": "2018-10-15", "close": 35.22, "volume": 540596.0}, {"date": "2018-10-16", "close": 36.39, "volume": 573932.0}, {"date": "2018-10-17", "close": 36.1, "volume": 565135.0}, {"date": "2018-10-18", "close": 35.86, "volume": 655463.0}, {"date": "2018-10-19", "close": 35.56, "volume": 353131.0}, {"date": "2018-10-22", "close": 35.7, "volume": 396619.0}, {"date": "2018-10-23", "close": 35.61, "volume": 434956.0}, {"date": "2018-10-24", "close": 34.03, "volume": 621635.0}, {"date": "2018-10-25", "close": 35.13, "volume": 691137.0}, {"date": "2018-10-26", "close": 35.0, "volume": 942926.0}, {"date": "2018-10-29", "close": 33.9, "volume": 1255685.0}, {"date": "2018-10-30", "close": 35.06, "volume": 1574148.0}, {"date": "2018-10-31", "close": 35.45, "volume": 1269290.0}, {"date": "2018-11-01", "close": 34.15, "volume": 1586250.0}, {"date": "2018-11-02", "close": 34.48, "volume": 980551.0}, {"date": "2018-11-05", "close": 34.85, "volume": 651612.0}, {"date": "2018-11-06", "close": 35.3, "volume": 891707.0}, {"date": "2018-11-07", "close": 35.82, "volume": 813103.0}, {"date": "2018-11-08", "close": 35.74, "volume": 526954.0}, {"date": "2018-11-09", "close": 35.22, "volume": 637835.0}, {"date": "2018-11-12", "close": 35.42, "volume": 501471.0}, {"date": "2018-11-13", "close": 36.3, "volume": 780951.0}, {"date": "2018-11-14", "close": 35.7, "volume": 786158.0}, {"date": "2018-11-15", "close": 35.24, "volume": 1239939.0}, {"date": "2018-11-16", "close": 35.28, "volume": 1361069.0}, {"date": "2018-11-19", "close": 34.46, "volume": 709976.0}, {"date": "2018-11-20", "close": 32.11, "volume": 4660084.0}, {"date": "2018-11-21", "close": 32.31, "volume": 828531.0}, {"date": "2018-11-23", "close": 31.19, "volume": 567260.0}, {"date": "2018-11-26", "close": 30.24, "volume": 1187243.0}, {"date": "2018-11-27", "close": 30.09, "volume": 1518946.0}, {"date": "2018-11-28", "close": 31.41, "volume": 1015364.0}, {"date": "2018-11-29", "close": 31.15, "volume": 972710.0}, {"date": "2018-11-30", "close": 31.14, "volume": 1380835.0}, {"date": "2018-12-03", "close": 32.89, "volume": 1248858.0}, {"date": "2018-12-04", "close": 32.71, "volume": 1694422.0}, {"date": "2018-12-06", "close": 30.67, "volume": 1667352.0}, {"date": "2018-12-07", "close": 30.97, "volume": 1385017.0}, {"date": "2018-12-10", "close": 31.18, "volume": 1733690.0}, {"date": "2018-12-11", "close": 31.24, "volume": 1047318.0}, {"date": "2018-12-12", "close": 31.6, "volume": 968119.0}, {"date": "2018-12-13", "close": 32.49, "volume": 790915.0}, {"date": "2018-12-14", "close": 30.48, "volume": 1123510.0}, {"date": "2018-12-17", "close": 31.25, "volume": 1507364.0}, {"date": "2018-12-18", "close": 31.14, "volume": 1026633.0}, {"date": "2018-12-19", "close": 31.1, "volume": 1243129.0}, {"date": "2018-12-20", "close": 30.42, "volume": 918602.0}, {"date": "2018-12-21", "close": 29.92, "volume": 1488463.0}, {"date": "2018-12-24", "close": 29.66, "volume": 444110.0}, {"date": "2018-12-26", "close": 30.59, "volume": 532268.0}, {"date": "2018-12-27", "close": 30.52, "volume": 620322.0}, {"date": "2018-12-28", "close": 30.48, "volume": 498360.0}, {"date": "2018-12-31", "close": 30.48, "volume": 532444.0}, {"date": "2019-01-02", "close": 31.15, "volume": 695614.0}, {"date": "2019-01-03", "close": 30.43, "volume": 627043.0}, {"date": "2019-01-04", "close": 31.48, "volume": 1077839.0}, {"date": "2019-01-07", "close": 30.48, "volume": 1419244.0}, {"date": "2019-01-08", "close": 31.23, "volume": 1390357.0}, {"date": "2019-01-09", "close": 31.75, "volume": 870846.0}, {"date": "2019-01-10", "close": 31.99, "volume": 713969.0}, {"date": "2019-01-11", "close": 31.92, "volume": 613187.0}, {"date": "2019-01-14", "close": 32.29, "volume": 606978.0}, {"date": "2019-01-15", "close": 31.54, "volume": 549502.0}, {"date": "2019-01-16", "close": 32.59, "volume": 753656.0}, {"date": "2019-01-17", "close": 34.14, "volume": 896739.0}, {"date": "2019-01-18", "close": 34.68, "volume": 798451.0}, {"date": "2019-01-22", "close": 34.08, "volume": 598358.0}, {"date": "2019-01-23", "close": 34.5, "volume": 956623.0}, {"date": "2019-01-24", "close": 34.97, "volume": 608121.0}, {"date": "2019-01-25", "close": 35.44, "volume": 594191.0}, {"date": "2019-01-28", "close": 35.68, "volume": 493248.0}, {"date": "2019-01-29", "close": 35.3, "volume": 662586.0}, {"date": "2019-01-30", "close": 36.19, "volume": 913884.0}, {"date": "2019-01-31", "close": 35.7, "volume": 683663.0}, {"date": "2019-02-01", "close": 35.77, "volume": 554480.0}, {"date": "2019-02-04", "close": 35.48, "volume": 767655.0}, {"date": "2019-02-05", "close": 35.85, "volume": 901399.0}, {"date": "2019-02-06", "close": 32.05, "volume": 2333851.0}, {"date": "2019-02-07", "close": 30.89, "volume": 1298593.0}, {"date": "2019-02-08", "close": 29.73, "volume": 1538726.0}, {"date": "2019-02-11", "close": 29.64, "volume": 972603.0}, {"date": "2019-02-12", "close": 30.34, "volume": 831812.0}, {"date": "2019-02-13", "close": 31.09, "volume": 1102888.0}, {"date": "2019-02-14", "close": 30.86, "volume": 895485.0}, {"date": "2019-02-15", "close": 31.17, "volume": 503582.0}, {"date": "2019-02-19", "close": 31.11, "volume": 727236.0}, {"date": "2019-02-20", "close": 31.04, "volume": 758499.0}, {"date": "2019-02-21", "close": 29.8, "volume": 1143852.0}, {"date": "2019-02-22", "close": 31.01, "volume": 479396.0}, {"date": "2019-02-25", "close": 30.6, "volume": 458685.0}, {"date": "2019-02-26", "close": 30.53, "volume": 678887.0}, {"date": "2019-02-27", "close": 31.85, "volume": 897347.0}, {"date": "2019-02-28", "close": 30.85, "volume": 1133137.0}, {"date": "2019-03-01", "close": 32.21, "volume": 872189.0}, {"date": "2019-03-04", "close": 31.24, "volume": 786201.0}, {"date": "2019-03-05", "close": 31.81, "volume": 546668.0}, {"date": "2019-03-06", "close": 31.6, "volume": 852005.0}, {"date": "2019-03-07", "close": 31.45, "volume": 896379.0}, {"date": "2019-03-08", "close": 30.65, "volume": 1011821.0}, {"date": "2019-03-11", "close": 28.95, "volume": 814844.0}, {"date": "2019-03-12", "close": 29.16, "volume": 656797.0}, {"date": "2019-03-13", "close": 29.54, "volume": 998605.0}, {"date": "2019-03-14", "close": 28.95, "volume": 1030195.0}, {"date": "2019-03-15", "close": 29.43, "volume": 1525371.0}, {"date": "2019-03-18", "close": 29.9, "volume": 680334.0}, {"date": "2019-03-19", "close": 29.99, "volume": 657320.0}, {"date": "2019-03-20", "close": 29.59, "volume": 899456.0}, {"date": "2019-03-21", "close": 30.01, "volume": 592973.0}, {"date": "2019-03-22", "close": 28.95, "volume": 684360.0}, {"date": "2019-03-25", "close": 28.43, "volume": 622350.0}, {"date": "2019-03-26", "close": 28.38, "volume": 979004.0}, {"date": "2019-03-27", "close": 28.15, "volume": 757221.0}, {"date": "2019-03-28", "close": 28.36, "volume": 669904.0}, {"date": "2019-03-29", "close": 28.33, "volume": 874069.0}, {"date": "2019-04-01", "close": 28.67, "volume": 604379.0}, {"date": "2019-04-02", "close": 28.11, "volume": 833567.0}, {"date": "2019-04-03", "close": 27.24, "volume": 899963.0}, {"date": "2019-04-04", "close": 28.04, "volume": 1131397.0}, {"date": "2019-04-05", "close": 27.99, "volume": 835264.0}, {"date": "2019-04-08", "close": 28.08, "volume": 451332.0}, {"date": "2019-04-09", "close": 27.53, "volume": 1106643.0}, {"date": "2019-04-10", "close": 27.94, "volume": 649724.0}, {"date": "2019-04-11", "close": 28.07, "volume": 737532.0}, {"date": "2019-04-12", "close": 28.95, "volume": 951235.0}, {"date": "2019-04-15", "close": 28.03, "volume": 855615.0}, {"date": "2019-04-16", "close": 28.09, "volume": 604940.0}, {"date": "2019-04-17", "close": 28.26, "volume": 402424.0}, {"date": "2019-04-18", "close": 28.62, "volume": 700720.0}, {"date": "2019-04-22", "close": 28.99, "volume": 562234.0}, {"date": "2019-04-23", "close": 29.76, "volume": 671984.0}, {"date": "2019-04-24", "close": 29.85, "volume": 921809.0}, {"date": "2019-04-25", "close": 29.4, "volume": 804572.0}, {"date": "2019-04-26", "close": 30.36, "volume": 658289.0}, {"date": "2019-04-29", "close": 29.9, "volume": 884807.0}, {"date": "2019-04-30", "close": 28.77, "volume": 1100724.0}, {"date": "2019-05-01", "close": 27.16, "volume": 1456207.0}, {"date": "2019-05-02", "close": 27.59, "volume": 1046250.0}, {"date": "2019-05-03", "close": 29.01, "volume": 712792.0}, {"date": "2019-05-06", "close": 29.2, "volume": 614753.0}, {"date": "2019-05-07", "close": 28.97, "volume": 431519.0}, {"date": "2019-05-08", "close": 28.28, "volume": 587020.0}, {"date": "2019-05-09", "close": 29.03, "volume": 533083.0}, {"date": "2019-05-10", "close": 29.6, "volume": 528498.0}, {"date": "2019-05-13", "close": 27.54, "volume": 608503.0}, {"date": "2019-05-14", "close": 28.42, "volume": 837162.0}, {"date": "2019-05-15", "close": 28.41, "volume": 335904.0}, {"date": "2019-05-16", "close": 28.12, "volume": 337146.0}, {"date": "2019-05-17", "close": 26.62, "volume": 615850.0}, {"date": "2019-05-20", "close": 26.69, "volume": 347812.0}, {"date": "2019-05-21", "close": 26.53, "volume": 454568.0}, {"date": "2019-05-22", "close": 25.31, "volume": 938830.0}, {"date": "2019-05-23", "close": 24.45, "volume": 1329054.0}, {"date": "2019-05-24", "close": 25.0, "volume": 698326.0}, {"date": "2019-05-28", "close": 24.88, "volume": 868694.0}, {"date": "2019-05-29", "close": 24.48, "volume": 1069406.0}, {"date": "2019-05-30", "close": 23.67, "volume": 659011.0}, {"date": "2019-05-31", "close": 23.52, "volume": 918239.0}, {"date": "2019-06-03", "close": 23.71, "volume": 677249.0}, {"date": "2019-06-04", "close": 24.1, "volume": 1141493.0}, {"date": "2019-06-05", "close": 23.41, "volume": 495272.0}, {"date": "2019-06-06", "close": 23.23, "volume": 462429.0}, {"date": "2019-06-07", "close": 23.46, "volume": 348493.0}, {"date": "2019-06-10", "close": 23.62, "volume": 457076.0}, {"date": "2019-06-11", "close": 23.37, "volume": 535248.0}, {"date": "2019-06-12", "close": 22.52, "volume": 416670.0}, {"date": "2019-06-13", "close": 22.26, "volume": 775281.0}, {"date": "2019-06-14", "close": 21.74, "volume": 451917.0}, {"date": "2019-06-17", "close": 22.14, "volume": 1626137.0}, {"date": "2019-06-18", "close": 22.47, "volume": 571845.0}, {"date": "2019-06-19", "close": 23.32, "volume": 1260420.0}, {"date": "2019-06-20", "close": 23.51, "volume": 790931.0}, {"date": "2019-06-21", "close": 23.81, "volume": 1726734.0}, {"date": "2019-06-24", "close": 23.81, "volume": 1091784.0}, {"date": "2019-06-25", "close": 22.8, "volume": 681087.0}, {"date": "2019-06-26", "close": 23.0, "volume": 665651.0}, {"date": "2019-06-27", "close": 22.95, "volume": 769983.0}, {"date": "2019-06-28", "close": 24.1, "volume": 1974095.0}, {"date": "2019-07-01", "close": 24.18, "volume": 733636.0}, {"date": "2019-07-02", "close": 22.95, "volume": 590553.0}, {"date": "2019-07-03", "close": 22.98, "volume": 624108.0}, {"date": "2019-07-05", "close": 23.5, "volume": 1173811.0}, {"date": "2019-07-08", "close": 23.75, "volume": 635874.0}, {"date": "2019-07-09", "close": 22.92, "volume": 797613.0}, {"date": "2019-07-10", "close": 23.2, "volume": 874546.0}, {"date": "2019-07-11", "close": 22.96, "volume": 802250.0}, {"date": "2019-07-12", "close": 23.24, "volume": 710542.0}, {"date": "2019-07-15", "close": 23.0, "volume": 491896.0}, {"date": "2019-07-16", "close": 22.98, "volume": 908980.0}, {"date": "2019-07-17", "close": 22.85, "volume": 637707.0}, {"date": "2019-07-18", "close": 22.61, "volume": 591021.0}, {"date": "2019-07-19", "close": 22.74, "volume": 765213.0}, {"date": "2019-07-22", "close": 23.01, "volume": 966738.0}, {"date": "2019-07-23", "close": 23.44, "volume": 825035.0}, {"date": "2019-07-24", "close": 23.58, "volume": 559849.0}, {"date": "2019-07-25", "close": 22.65, "volume": 550687.0}, {"date": "2019-07-26", "close": 22.78, "volume": 588360.0}, {"date": "2019-07-29", "close": 22.04, "volume": 623000.0}, {"date": "2019-07-30", "close": 22.12, "volume": 1324738.0}, {"date": "2019-07-31", "close": 21.06, "volume": 2338316.0}, {"date": "2019-08-01", "close": 18.61, "volume": 2364749.0}, {"date": "2019-08-02", "close": 18.42, "volume": 1482587.0}, {"date": "2019-08-05", "close": 18.05, "volume": 1347171.0}, {"date": "2019-08-06", "close": 17.89, "volume": 1362747.0}, {"date": "2019-08-07", "close": 17.66, "volume": 1271445.0}, {"date": "2019-08-08", "close": 18.5, "volume": 1355245.0}, {"date": "2019-08-09", "close": 18.13, "volume": 997999.0}, {"date": "2019-08-12", "close": 18.44, "volume": 840546.0}, {"date": "2019-08-13", "close": 18.79, "volume": 1079556.0}, {"date": "2019-08-14", "close": 18.32, "volume": 1264523.0}, {"date": "2019-08-15", "close": 18.88, "volume": 887978.0}, {"date": "2019-08-16", "close": 19.18, "volume": 1046223.0}, {"date": "2019-08-19", "close": 19.57, "volume": 1118838.0}, {"date": "2019-08-20", "close": 19.35, "volume": 752837.0}, {"date": "2019-08-21", "close": 19.66, "volume": 661729.0}, {"date": "2019-08-22", "close": 18.19, "volume": 876901.0}, {"date": "2019-08-23", "close": 17.51, "volume": 726033.0}, {"date": "2019-08-26", "close": 17.91, "volume": 529970.0}, {"date": "2019-08-27", "close": 17.39, "volume": 679701.0}, {"date": "2019-08-28", "close": 17.41, "volume": 723857.0}, {"date": "2019-08-29", "close": 17.97, "volume": 546631.0}, {"date": "2019-08-30", "close": 18.43, "volume": 563906.0}, {"date": "2019-09-03", "close": 18.39, "volume": 724983.0}, {"date": "2019-09-04", "close": 18.6, "volume": 1073159.0}, {"date": "2019-09-05", "close": 16.56, "volume": 2248721.0}, {"date": "2019-09-06", "close": 16.91, "volume": 1501004.0}, {"date": "2019-09-09", "close": 17.97, "volume": 1328555.0}, {"date": "2019-09-10", "close": 18.65, "volume": 1556953.0}, {"date": "2019-09-11", "close": 18.53, "volume": 1279782.0}, {"date": "2019-09-12", "close": 18.37, "volume": 1100389.0}, {"date": "2019-09-13", "close": 18.26, "volume": 1570344.0}, {"date": "2019-09-16", "close": 18.78, "volume": 836513.0}, {"date": "2019-09-17", "close": 18.52, "volume": 821097.0}, {"date": "2019-09-18", "close": 17.42, "volume": 948797.0}, {"date": "2019-09-19", "close": 17.03, "volume": 880068.0}, {"date": "2019-09-20", "close": 15.5, "volume": 2761301.0}, {"date": "2019-09-23", "close": 15.03, "volume": 1242488.0}, {"date": "2019-09-24", "close": 14.5, "volume": 1362495.0}, {"date": "2019-09-25", "close": 14.99, "volume": 1037937.0}, {"date": "2019-09-26", "close": 14.98, "volume": 570231.0}, {"date": "2019-09-27", "close": 14.95, "volume": 562889.0}, {"date": "2019-09-30", "close": 14.72, "volume": 1201231.0}, {"date": "2019-10-01", "close": 14.29, "volume": 1015034.0}, {"date": "2019-10-02", "close": 14.51, "volume": 1050173.0}, {"date": "2019-10-03", "close": 14.5, "volume": 572815.0}, {"date": "2019-10-04", "close": 14.69, "volume": 658417.0}, {"date": "2019-10-07", "close": 14.49, "volume": 571223.0}, {"date": "2019-10-08", "close": 14.04, "volume": 759232.0}, {"date": "2019-10-09", "close": 14.42, "volume": 524034.0}, {"date": "2019-10-10", "close": 14.76, "volume": 764035.0}, {"date": "2019-10-11", "close": 15.51, "volume": 1444649.0}, {"date": "2019-10-14", "close": 15.43, "volume": 682634.0}, {"date": "2019-10-15", "close": 15.82, "volume": 627509.0}, {"date": "2019-10-16", "close": 15.71, "volume": 592826.0}, {"date": "2019-10-17", "close": 15.97, "volume": 508103.0}, {"date": "2019-10-18", "close": 15.4, "volume": 784190.0}, {"date": "2019-10-21", "close": 15.28, "volume": 650216.0}, {"date": "2019-10-22", "close": 15.86, "volume": 770301.0}, {"date": "2019-10-23", "close": 16.28, "volume": 710729.0}, {"date": "2019-10-24", "close": 15.81, "volume": 586096.0}, {"date": "2019-10-25", "close": 15.76, "volume": 891937.0}, {"date": "2019-10-28", "close": 16.04, "volume": 959440.0}, {"date": "2019-10-29", "close": 12.48, "volume": 4435232.0}, {"date": "2019-10-30", "close": 11.84, "volume": 2498669.0}, {"date": "2019-10-31", "close": 10.53, "volume": 3008514.0}, {"date": "2019-11-01", "close": 10.22, "volume": 3243856.0}, {"date": "2019-11-04", "close": 10.41, "volume": 1479928.0}, {"date": "2019-11-05", "close": 10.8, "volume": 1544474.0}, {"date": "2019-11-06", "close": 10.87, "volume": 1571743.0}, {"date": "2019-11-07", "close": 10.86, "volume": 1271262.0}, {"date": "2019-11-08", "close": 10.64, "volume": 1228625.0}, {"date": "2019-11-11", "close": 10.51, "volume": 1254995.0}, {"date": "2019-11-12", "close": 9.63, "volume": 1395106.0}, {"date": "2019-11-13", "close": 9.7, "volume": 1617153.0}, {"date": "2019-11-14", "close": 9.65, "volume": 1071360.0}, {"date": "2019-11-15", "close": 9.51, "volume": 1401446.0}, {"date": "2019-11-18", "close": 8.99, "volume": 1392072.0}, {"date": "2019-11-19", "close": 9.06, "volume": 1275319.0}, {"date": "2019-11-20", "close": 8.96, "volume": 1675651.0}, {"date": "2019-11-21", "close": 9.02, "volume": 1107159.0}, {"date": "2019-11-22", "close": 9.45, "volume": 1747003.0}, {"date": "2019-11-25", "close": 9.82, "volume": 1551906.0}, {"date": "2019-11-26", "close": 9.6, "volume": 1585475.0}, {"date": "2019-11-27", "close": 9.7, "volume": 939162.0}, {"date": "2019-11-29", "close": 9.68, "volume": 656552.0}, {"date": "2019-12-02", "close": 9.07, "volume": 1936190.0}, {"date": "2019-12-03", "close": 9.1, "volume": 1870199.0}, {"date": "2019-12-04", "close": 9.05, "volume": 1543088.0}, {"date": "2019-12-05", "close": 9.23, "volume": 1595698.0}, {"date": "2019-12-06", "close": 9.63, "volume": 1358223.0}, {"date": "2019-12-09", "close": 9.87, "volume": 1119694.0}, {"date": "2019-12-10", "close": 9.91, "volume": 1043282.0}, {"date": "2019-12-11", "close": 9.86, "volume": 1042808.0}, {"date": "2019-12-12", "close": 10.13, "volume": 1948158.0}, {"date": "2019-12-13", "close": 10.1, "volume": 2887575.0}, {"date": "2019-12-16", "close": 10.32, "volume": 1693289.0}, {"date": "2019-12-17", "close": 9.58, "volume": 2299121.0}, {"date": "2019-12-18", "close": 9.65, "volume": 1674921.0}, {"date": "2019-12-19", "close": 9.09, "volume": 2662155.0}, {"date": "2019-12-20", "close": 9.04, "volume": 5583642.0}, {"date": "2019-12-23", "close": 9.05, "volume": 2880233.0}, {"date": "2019-12-24", "close": 9.16, "volume": 1071574.0}, {"date": "2019-12-26", "close": 9.34, "volume": 871937.0}, {"date": "2019-12-27", "close": 9.54, "volume": 1260746.0}, {"date": "2019-12-30", "close": 9.15, "volume": 1316180.0}, {"date": "2019-12-31", "close": 9.12, "volume": 2246019.0}, {"date": "2020-01-02", "close": 9.99, "volume": 5027158.0}, {"date": "2020-01-03", "close": 10.04, "volume": 2016419.0}, {"date": "2020-01-06", "close": 9.91, "volume": 1526584.0}, {"date": "2020-01-07", "close": 9.48, "volume": 1790948.0}, {"date": "2020-01-08", "close": 9.23, "volume": 2306150.0}, {"date": "2020-01-09", "close": 9.01, "volume": 2009690.0}, {"date": "2020-01-10", "close": 8.62, "volume": 1905140.0}, {"date": "2020-01-13", "close": 9.04, "volume": 2132413.0}, {"date": "2020-01-14", "close": 9.0, "volume": 2306633.0}, {"date": "2020-01-15", "close": 8.43, "volume": 2580080.0}, {"date": "2020-01-16", "close": 8.69, "volume": 1667153.0}, {"date": "2020-01-17", "close": 8.57, "volume": 1842827.0}, {"date": "2020-01-21", "close": 8.1, "volume": 1954478.0}, {"date": "2020-01-22", "close": 7.93, "volume": 2293041.0}, {"date": "2020-01-23", "close": 7.62, "volume": 2891225.0}, {"date": "2020-01-24", "close": 7.47, "volume": 2004342.0}, {"date": "2020-01-27", "close": 7.46, "volume": 1567058.0}, {"date": "2020-01-28", "close": 6.95, "volume": 1957291.0}, {"date": "2020-01-29", "close": 6.92, "volume": 2179527.0}, {"date": "2020-01-30", "close": 6.98, "volume": 1261987.0}, {"date": "2020-01-31", "close": 6.76, "volume": 1991772.0}, {"date": "2020-02-03", "close": 6.79, "volume": 1401196.0}, {"date": "2020-02-04", "close": 7.41, "volume": 3319848.0}, {"date": "2020-02-05", "close": 9.31, "volume": 9613832.0}, {"date": "2020-02-06", "close": 8.95, "volume": 3733037.0}, {"date": "2020-02-07", "close": 8.5, "volume": 2318494.0}, {"date": "2020-02-10", "close": 8.31, "volume": 2230284.0}, {"date": "2020-02-11", "close": 8.07, "volume": 1767910.0}, {"date": "2020-02-12", "close": 7.72, "volume": 2058546.0}, {"date": "2020-02-13", "close": 7.77, "volume": 1287351.0}, {"date": "2020-02-14", "close": 7.45, "volume": 1130860.0}, {"date": "2020-02-18", "close": 7.38, "volume": 2213370.0}, {"date": "2020-02-19", "close": 7.73, "volume": 1759827.0}, {"date": "2020-02-20", "close": 7.53, "volume": 1770067.0}, {"date": "2020-02-21", "close": 6.94, "volume": 2493099.0}, {"date": "2020-02-24", "close": 6.69, "volume": 1646982.0}, {"date": "2020-02-25", "close": 6.45, "volume": 2092971.0}, {"date": "2020-02-26", "close": 5.5, "volume": 2435268.0}, {"date": "2020-02-27", "close": 5.94, "volume": 2719317.0}, {"date": "2020-02-28", "close": 5.84, "volume": 3798709.0}, {"date": "2020-03-02", "close": 5.13, "volume": 2946511.0}, {"date": "2020-03-03", "close": 5.09, "volume": 3429833.0}, {"date": "2020-03-04", "close": 5.12, "volume": 2610893.0}, {"date": "2020-03-05", "close": 4.91, "volume": 1986056.0}, {"date": "2020-03-06", "close": 4.65, "volume": 1785986.0}, {"date": "2020-03-09", "close": 3.76, "volume": 3281817.0}, {"date": "2020-03-10", "close": 3.78, "volume": 3229267.0}, {"date": "2020-03-11", "close": 2.85, "volume": 2517009.0}, {"date": "2020-03-12", "close": 2.58, "volume": 2254443.0}, {"date": "2020-03-13", "close": 3.49, "volume": 3085217.0}, {"date": "2020-03-16", "close": 3.45, "volume": 2740316.0}, {"date": "2020-03-17", "close": 4.35, "volume": 4907028.0}, {"date": "2020-03-18", "close": 3.29, "volume": 2680052.0}, {"date": "2020-03-19", "close": 3.81, "volume": 2714798.0}, {"date": "2020-03-20", "close": 3.31, "volume": 3313540.0}, {"date": "2020-03-23", "close": 3.18, "volume": 2315187.0}, {"date": "2020-03-24", "close": 3.29, "volume": 1753069.0}, {"date": "2020-03-25", "close": 3.12, "volume": 2033494.0}, {"date": "2020-03-26", "close": 2.84, "volume": 4058851.0}, {"date": "2020-03-27", "close": 2.81, "volume": 2305282.0}, {"date": "2020-03-30", "close": 2.7, "volume": 2081783.0}, {"date": "2020-03-31", "close": 2.9, "volume": 1960032.0}, {"date": "2020-04-01", "close": 3.21, "volume": 1764453.0}, {"date": "2020-04-02", "close": 3.39, "volume": 2781190.0}, {"date": "2020-04-03", "close": 3.01, "volume": 2297027.0}, {"date": "2020-04-06", "close": 3.27, "volume": 1999415.0}, {"date": "2020-04-07", "close": 3.0, "volume": 2515281.0}, {"date": "2020-04-08", "close": 2.97, "volume": 2548681.0}, {"date": "2020-04-09", "close": 3.34, "volume": 2912463.0}, {"date": "2020-04-13", "close": 3.65, "volume": 2548103.0}, {"date": "2020-04-14", "close": 4.02, "volume": 3014764.0}, {"date": "2020-04-15", "close": 3.51, "volume": 2044383.0}, {"date": "2020-04-16", "close": 3.13, "volume": 1607356.0}, {"date": "2020-04-17", "close": 3.35, "volume": 1710795.0}, {"date": "2020-04-20", "close": 3.48, "volume": 1387397.0}, {"date": "2020-04-21", "close": 3.34, "volume": 1146288.0}, {"date": "2020-04-22", "close": 3.34, "volume": 2291549.0}, {"date": "2020-04-23", "close": 2.99, "volume": 3125435.0}, {"date": "2020-04-24", "close": 2.66, "volume": 4514013.0}, {"date": "2020-04-27", "close": 2.87, "volume": 3304264.0}, {"date": "2020-04-28", "close": 3.0, "volume": 2679482.0}, {"date": "2020-04-29", "close": 3.26, "volume": 4255309.0}, {"date": "2020-04-30", "close": 3.39, "volume": 3203964.0}, {"date": "2020-05-01", "close": 3.23, "volume": 3242656.0}, {"date": "2020-05-04", "close": 3.24, "volume": 1501597.0}, {"date": "2020-05-05", "close": 2.95, "volume": 2010758.0}, {"date": "2020-05-06", "close": 2.81, "volume": 1349403.0}, {"date": "2020-05-07", "close": 2.73, "volume": 2857891.0}, {"date": "2020-05-08", "close": 3.7, "volume": 6506396.0}, {"date": "2020-05-11", "close": 3.7, "volume": 2855815.0}, {"date": "2020-05-12", "close": 3.51, "volume": 2758934.0}, {"date": "2020-05-13", "close": 3.0, "volume": 2738781.0}, {"date": "2020-05-14", "close": 3.02, "volume": 4179213.0}, {"date": "2020-05-15", "close": 2.94, "volume": 3694036.0}, {"date": "2020-05-18", "close": 3.22, "volume": 3264562.0}, {"date": "2020-05-19", "close": 3.15, "volume": 1663494.0}, {"date": "2020-05-20", "close": 3.32, "volume": 1756069.0}, {"date": "2020-05-21", "close": 3.43, "volume": 1858535.0}, {"date": "2020-05-22", "close": 3.21, "volume": 1485716.0}, {"date": "2020-05-26", "close": 3.15, "volume": 1391329.0}, {"date": "2020-05-27", "close": 3.25, "volume": 1644682.0}, {"date": "2020-05-28", "close": 3.28, "volume": 1738214.0}, {"date": "2020-05-29", "close": 3.15, "volume": 2342165.0}, {"date": "2020-06-01", "close": 3.04, "volume": 1704193.0}, {"date": "2020-06-02", "close": 3.04, "volume": 1781018.0}, {"date": "2020-06-03", "close": 3.04, "volume": 2693984.0}, {"date": "2020-06-04", "close": 3.33, "volume": 2900314.0}, {"date": "2020-06-05", "close": 4.32, "volume": 5901189.0}, {"date": "2020-06-08", "close": 5.03, "volume": 4860058.0}, {"date": "2020-06-09", "close": 4.92, "volume": 3595801.0}, {"date": "2020-06-10", "close": 4.51, "volume": 2658968.0}, {"date": "2020-06-11", "close": 3.45, "volume": 3960365.0}, {"date": "2020-06-12", "close": 3.49, "volume": 2315746.0}, {"date": "2020-06-15", "close": 3.41, "volume": 2468457.0}, {"date": "2020-06-16", "close": 3.53, "volume": 2174518.0}, {"date": "2020-06-17", "close": 3.22, "volume": 2399263.0}, {"date": "2020-06-18", "close": 3.1, "volume": 2941581.0}, {"date": "2020-06-19", "close": 3.14, "volume": 5987670.0}, {"date": "2020-06-22", "close": 3.13, "volume": 1744536.0}, {"date": "2020-06-23", "close": 3.13, "volume": 1807726.0}, {"date": "2020-06-24", "close": 3.09, "volume": 2147385.0}, {"date": "2020-06-25", "close": 3.1, "volume": 1427271.0}, {"date": "2020-06-26", "close": 3.04, "volume": 3161116.0}, {"date": "2020-06-29", "close": 2.96, "volume": 1827619.0}, {"date": "2020-06-30", "close": 2.88, "volume": 1600278.0}, {"date": "2020-07-01", "close": 2.74, "volume": 2040540.0}, {"date": "2020-07-02", "close": 2.75, "volume": 1899964.0}, {"date": "2020-07-06", "close": 2.89, "volume": 1574994.0}, {"date": "2020-07-07", "close": 2.84, "volume": 1092705.0}, {"date": "2020-07-08", "close": 2.76, "volume": 1255977.0}, {"date": "2020-07-09", "close": 2.7, "volume": 954713.0}, {"date": "2020-07-10", "close": 2.87, "volume": 994703.0}, {"date": "2020-07-13", "close": 2.78, "volume": 1313205.0}, {"date": "2020-07-14", "close": 2.72, "volume": 916279.0}, {"date": "2020-07-15", "close": 2.96, "volume": 1543961.0}, {"date": "2020-07-16", "close": 2.98, "volume": 854674.0}, {"date": "2020-07-17", "close": 2.97, "volume": 701451.0}, {"date": "2020-07-20", "close": 2.9, "volume": 752361.0}, {"date": "2020-07-21", "close": 3.01, "volume": 1506627.0}, {"date": "2020-07-22", "close": 2.87, "volume": 771743.0}, {"date": "2020-07-23", "close": 3.1, "volume": 1532012.0}, {"date": "2020-07-24", "close": 3.41, "volume": 3554697.0}, {"date": "2020-07-27", "close": 3.14, "volume": 2156079.0}, {"date": "2020-07-28", "close": 3.22, "volume": 880839.0}, {"date": "2020-07-29", "close": 3.3, "volume": 1151270.0}, {"date": "2020-07-30", "close": 3.2, "volume": 1217061.0}, {"date": "2020-07-31", "close": 3.12, "volume": 1090192.0}, {"date": "2020-08-03", "close": 3.12, "volume": 1034485.0}, {"date": "2020-08-04", "close": 3.15, "volume": 1400200.0}, {"date": "2020-08-05", "close": 2.9, "volume": 1982598.0}, {"date": "2020-08-06", "close": 2.7, "volume": 2670822.0}, {"date": "2020-08-07", "close": 2.52, "volume": 3345514.0}, {"date": "2020-08-10", "close": 2.82, "volume": 3521021.0}, {"date": "2020-08-11", "close": 2.79, "volume": 2759153.0}, {"date": "2020-08-12", "close": 2.71, "volume": 2045447.0}, {"date": "2020-08-13", "close": 2.56, "volume": 1671075.0}, {"date": "2020-08-14", "close": 2.76, "volume": 2636654.0}, {"date": "2020-08-17", "close": 2.75, "volume": 1533562.0}, {"date": "2020-08-18", "close": 2.74, "volume": 1416527.0}, {"date": "2020-08-19", "close": 2.66, "volume": 3166319.0}, {"date": "2020-08-20", "close": 2.57, "volume": 2122244.0}, {"date": "2020-08-21", "close": 2.39, "volume": 1961323.0}, {"date": "2020-08-24", "close": 2.37, "volume": 2475593.0}, {"date": "2020-08-25", "close": 2.35, "volume": 1687849.0}, {"date": "2020-08-26", "close": 2.38, "volume": 2220705.0}, {"date": "2020-08-27", "close": 2.39, "volume": 1119212.0}, {"date": "2020-08-28", "close": 2.57, "volume": 2087227.0}, {"date": "2020-08-31", "close": 2.61, "volume": 3163627.0}, {"date": "2020-09-01", "close": 2.62, "volume": 828635.0}, {"date": "2020-09-02", "close": 2.6, "volume": 1308446.0}, {"date": "2020-09-03", "close": 2.63, "volume": 1629945.0}, {"date": "2020-09-04", "close": 2.7, "volume": 1535890.0}, {"date": "2020-09-08", "close": 2.63, "volume": 1436591.0}, {"date": "2020-09-09", "close": 2.71, "volume": 1066447.0}, {"date": "2020-09-10", "close": 2.71, "volume": 2934098.0}, {"date": "2020-09-11", "close": 2.91, "volume": 2402002.0}, {"date": "2020-09-14", "close": 2.92, "volume": 2244761.0}, {"date": "2020-09-15", "close": 3.03, "volume": 3040660.0}, {"date": "2020-09-16", "close": 3.21, "volume": 3744156.0}, {"date": "2020-09-17", "close": 3.73, "volume": 6934584.0}, {"date": "2020-09-18", "close": 4.07, "volume": 5854682.0}, {"date": "2020-09-21", "close": 3.86, "volume": 3088838.0}, {"date": "2020-09-22", "close": 3.92, "volume": 2407311.0}, {"date": "2020-09-23", "close": 3.52, "volume": 1797029.0}, {"date": "2020-09-24", "close": 3.4, "volume": 2148418.0}, {"date": "2020-09-25", "close": 3.05, "volume": 1809358.0}, {"date": "2020-09-28", "close": 3.12, "volume": 2076849.0}, {"date": "2020-09-29", "close": 2.44, "volume": 5643001.0}, {"date": "2020-09-30", "close": 2.3, "volume": 3125131.0}, {"date": "2020-10-01", "close": 2.2, "volume": 3553299.0}, {"date": "2020-10-02", "close": 2.39, "volume": 2858755.0}, {"date": "2020-10-05", "close": 2.18, "volume": 3092034.0}, {"date": "2020-10-06", "close": 2.12, "volume": 2395828.0}, {"date": "2020-10-07", "close": 2.07, "volume": 2276787.0}, {"date": "2020-10-08", "close": 2.06, "volume": 2531982.0}, {"date": "2020-10-09", "close": 2.04, "volume": 4655574.0}, {"date": "2020-10-12", "close": 1.92, "volume": 2370975.0}, {"date": "2020-10-13", "close": 1.75, "volume": 3178860.0}, {"date": "2020-10-14", "close": 1.74, "volume": 2007552.0}, {"date": "2020-10-15", "close": 1.66, "volume": 2295898.0}, {"date": "2020-10-16", "close": 1.65, "volume": 2080746.0}, {"date": "2020-10-19", "close": 1.53, "volume": 2336989.0}, {"date": "2020-10-20", "close": 1.63, "volume": 2185197.0}, {"date": "2020-10-21", "close": 1.68, "volume": 2962439.0}, {"date": "2020-10-22", "close": 1.59, "volume": 2373161.0}, {"date": "2020-10-23", "close": 1.57, "volume": 1452386.0}, {"date": "2020-10-26", "close": 1.53, "volume": 1620022.0}, {"date": "2020-10-27", "close": 1.44, "volume": 2166161.0}, {"date": "2020-10-28", "close": 1.28, "volume": 2273519.0}, {"date": "2020-10-29", "close": 1.3, "volume": 2583175.0}, {"date": "2020-10-30", "close": 1.29, "volume": 1570771.0}, {"date": "2020-11-02", "close": 1.31, "volume": 10960490.0}, {"date": "2020-11-03", "close": 1.31, "volume": 1790850.0}, {"date": "2020-11-04", "close": 1.2, "volume": 1315028.0}, {"date": "2020-11-05", "close": 1.23, "volume": 2128181.0}, {"date": "2020-11-06", "close": 1.17, "volume": 1674508.0}, {"date": "2020-11-09", "close": 1.08, "volume": 5234396.0}, {"date": "2020-11-10", "close": 0.8311, "volume": 12825310.0}, {"date": "2020-11-11", "close": 0.8997, "volume": 6429749.0}, {"date": "2020-11-12", "close": 0.9857, "volume": 3938889.0}, {"date": "2020-11-13", "close": 1.05, "volume": 2850299.0}, {"date": "2020-11-16", "close": 1.2, "volume": 3182101.0}, {"date": "2020-11-17", "close": 1.14, "volume": 2395067.0}, {"date": "2020-11-18", "close": 1.15, "volume": 2098239.0}, {"date": "2020-11-19", "close": 1.18, "volume": 2159413.0}, {"date": "2020-11-20", "close": 1.17, "volume": 1903645.0}, {"date": "2020-11-23", "close": 1.37, "volume": 5670119.0}, {"date": "2020-11-24", "close": 1.5, "volume": 5878618.0}, {"date": "2020-11-25", "close": 1.48, "volume": 2738982.0}, {"date": "2020-11-27", "close": 1.62, "volume": 1609082.0}, {"date": "2020-11-30", "close": 1.35, "volume": 4691098.0}, {"date": "2020-12-01", "close": 1.34, "volume": 2061839.0}, {"date": "2020-12-02", "close": 1.4, "volume": 1873091.0}, {"date": "2020-12-03", "close": 1.29, "volume": 2390245.0}, {"date": "2020-12-04", "close": 1.3, "volume": 1808046.0}, {"date": "2020-12-07", "close": 1.25, "volume": 2602487.0}, {"date": "2020-12-08", "close": 1.67, "volume": 8494180.0}, {"date": "2020-12-09", "close": 1.48, "volume": 3639914.0}, {"date": "2020-12-10", "close": 2.04, "volume": 11272330.0}, {"date": "2020-12-11", "close": 1.99, "volume": 7843046.0}, {"date": "2020-12-14", "close": 2.07, "volume": 7563320.0}, {"date": "2020-12-15", "close": 2.02, "volume": 3969101.0}, {"date": "2020-12-16", "close": 2.12, "volume": 2744161.0}, {"date": "2020-12-17", "close": 2.11, "volume": 2586775.0}, {"date": "2020-12-18", "close": 2.1, "volume": 5028998.0}, {"date": "2020-12-21", "close": 1.99, "volume": 2786929.0}, {"date": "2020-12-22", "close": 1.91, "volume": 2770360.0}, {"date": "2020-12-23", "close": 1.86, "volume": 2772850.0}, {"date": "2020-12-24", "close": 1.72, "volume": 1441920.0}, {"date": "2020-12-28", "close": 2.4, "volume": 18184030.0}, {"date": "2020-12-29", "close": 2.27, "volume": 4715491.0}, {"date": "2020-12-30", "close": 2.27, "volume": 2420903.0}, {"date": "2020-12-31", "close": 2.41, "volume": 3798763.0}, {"date": "2021-01-04", "close": 2.94, "volume": 5765985.0}, {"date": "2021-01-05", "close": 3.43, "volume": 9013276.0}, {"date": "2021-01-06", "close": 3.29, "volume": 5795930.0}, {"date": "2021-01-07", "close": 3.27, "volume": 2103914.0}, {"date": "2021-01-08", "close": 3.21, "volume": 2580007.0}, {"date": "2021-01-11", "close": 3.32, "volume": 4094831.0}, {"date": "2021-01-12", "close": 3.46, "volume": 3862830.0}, {"date": "2021-01-13", "close": 3.99, "volume": 6755476.0}, {"date": "2021-01-14", "close": 4.2, "volume": 5795923.0}, {"date": "2021-01-15", "close": 3.96, "volume": 4202131.0}, {"date": "2021-01-19", "close": 4.06, "volume": 3062057.0}, {"date": "2021-01-20", "close": 3.97, "volume": 3436447.0}, {"date": "2021-01-21", "close": 3.45, "volume": 4473495.0}, {"date": "2021-01-22", "close": 3.38, "volume": 2509416.0}, {"date": "2021-01-25", "close": 3.21, "volume": 3258112.0}, {"date": "2021-01-26", "close": 3.7, "volume": 4612051.0}, {"date": "2021-01-27", "close": 4.67, "volume": 12742530.0}, {"date": "2021-01-28", "close": 4.3, "volume": 4252449.0}, {"date": "2021-01-29", "close": 3.83, "volume": 3524614.0}, {"date": "2021-02-01", "close": 4.03, "volume": 2440016.0}, {"date": "2021-02-02", "close": 4.34, "volume": 3818102.0}, {"date": "2021-02-03", "close": 4.35, "volume": 3086699.0}, {"date": "2021-02-04", "close": 3.7, "volume": 7768145.0}, {"date": "2021-02-05", "close": 3.57, "volume": 4921610.0}, {"date": "2021-02-08", "close": 3.72, "volume": 3893250.0}, {"date": "2021-02-09", "close": 3.73, "volume": 2871747.0}, {"date": "2021-02-10", "close": 3.63, "volume": 2326320.0}, {"date": "2021-02-11", "close": 3.77, "volume": 3184327.0}, {"date": "2021-02-12", "close": 4.22, "volume": 5128271.0}, {"date": "2021-02-16", "close": 4.15, "volume": 4433625.0}, {"date": "2021-02-17", "close": 4.12, "volume": 2696133.0}, {"date": "2021-02-18", "close": 3.89, "volume": 2361992.0}, {"date": "2021-02-19", "close": 3.87, "volume": 2180216.0}, {"date": "2021-02-22", "close": 4.47, "volume": 4928825.0}, {"date": "2021-02-23", "close": 5.0, "volume": 7017776.0}, {"date": "2021-02-24", "close": 5.09, "volume": 4063375.0}, {"date": "2021-02-25", "close": 4.37, "volume": 4554883.0}, {"date": "2021-02-26", "close": 4.3, "volume": 2643202.0}, {"date": "2021-03-01", "close": 4.08, "volume": 2998488.0}, {"date": "2021-03-02", "close": 4.31, "volume": 2491605.0}, {"date": "2021-03-03", "close": 4.17, "volume": 3670541.0}, {"date": "2021-03-04", "close": 3.97, "volume": 3460890.0}, {"date": "2021-03-05", "close": 4.02, "volume": 2708438.0}, {"date": "2021-03-08", "close": 3.72, "volume": 3602898.0}, {"date": "2021-03-09", "close": 3.9, "volume": 2178350.0}, {"date": "2021-03-10", "close": 3.86, "volume": 2195063.0}, {"date": "2021-03-11", "close": 3.74, "volume": 4402239.0}, {"date": "2021-03-12", "close": 3.77, "volume": 2068393.0}, {"date": "2021-03-15", "close": 4.05, "volume": 5325237.0}, {"date": "2021-03-16", "close": 3.9, "volume": 2311270.0}, {"date": "2021-03-17", "close": 3.82, "volume": 2665215.0}, {"date": "2021-03-18", "close": 3.52, "volume": 3382597.0}, {"date": "2021-03-19", "close": 3.56, "volume": 3007132.0}, {"date": "2021-03-22", "close": 3.21, "volume": 4066575.0}, {"date": "2021-03-23", "close": 2.93, "volume": 6406144.0}, {"date": "2021-03-24", "close": 2.75, "volume": 3577042.0}, {"date": "2021-03-25", "close": 2.93, "volume": 3815666.0}, {"date": "2021-03-26", "close": 2.87, "volume": 2580033.0}, {"date": "2021-03-29", "close": 2.96, "volume": 2008094.0}, {"date": "2021-03-30", "close": 2.73, "volume": 5756381.0}, {"date": "2021-03-31", "close": 3.06, "volume": 3639025.0}, {"date": "2021-04-01", "close": 3.01, "volume": 2720396.0}, {"date": "2021-04-05", "close": 3.35, "volume": 5467975.0}, {"date": "2021-04-06", "close": 3.32, "volume": 2602851.0}, {"date": "2021-04-07", "close": 3.43, "volume": 2434562.0}, {"date": "2021-04-08", "close": 3.38, "volume": 1621036.0}, {"date": "2021-04-09", "close": 3.32, "volume": 1570656.0}, {"date": "2021-04-12", "close": 3.29, "volume": 2264868.0}, {"date": "2021-04-13", "close": 3.5, "volume": 5540875.0}, {"date": "2021-04-14", "close": 3.74, "volume": 5624635.0}, {"date": "2021-04-15", "close": 3.93, "volume": 2678603.0}, {"date": "2021-04-16", "close": 3.87, "volume": 2035520.0}, {"date": "2021-04-19", "close": 3.86, "volume": 2058237.0}, {"date": "2021-04-20", "close": 3.65, "volume": 1812763.0}, {"date": "2021-04-21", "close": 3.84, "volume": 1521766.0}, {"date": "2021-04-22", "close": 4.05, "volume": 2606206.0}, {"date": "2021-04-23", "close": 4.17, "volume": 3339214.0}, {"date": "2021-04-26", "close": 4.45, "volume": 2904703.0}, {"date": "2021-04-27", "close": 4.53, "volume": 2597177.0}, {"date": "2021-04-28", "close": 4.29, "volume": 2912675.0}, {"date": "2021-04-29", "close": 3.89, "volume": 10250240.0}, {"date": "2021-04-30", "close": 3.7, "volume": 4520832.0}, {"date": "2021-05-03", "close": 4.2, "volume": 8270529.0}, {"date": "2021-05-04", "close": 4.15, "volume": 4181314.0}, {"date": "2021-05-05", "close": 4.74, "volume": 4331377.0}, {"date": "2021-05-06", "close": 4.61, "volume": 5424119.0}, {"date": "2021-05-07", "close": 5.12, "volume": 3942359.0}, {"date": "2021-05-10", "close": 5.91, "volume": 17619150.0}, {"date": "2021-05-11", "close": 6.52, "volume": 8385684.0}, {"date": "2021-05-12", "close": 6.68, "volume": 8591307.0}, {"date": "2021-05-13", "close": 6.34, "volume": 6595143.0}, {"date": "2021-05-14", "close": 6.5, "volume": 4758794.0}, {"date": "2021-05-17", "close": 8.6, "volume": 44602550.0}, {"date": "2021-05-18", "close": 6.67, "volume": 24176950.0}, {"date": "2021-05-19", "close": 6.42, "volume": 10817730.0}, {"date": "2021-05-20", "close": 6.39, "volume": 3942075.0}, {"date": "2021-05-21", "close": 5.84, "volume": 6434330.0}, {"date": "2021-05-24", "close": 5.82, "volume": 7318859.0}, {"date": "2021-05-25", "close": 5.37, "volume": 5573855.0}, {"date": "2021-05-26", "close": 5.67, "volume": 3910343.0}, {"date": "2021-05-27", "close": 6.48, "volume": 9866643.0}, {"date": "2021-05-28", "close": 6.63, "volume": 5956691.0}, {"date": "2021-06-01", "close": 7.41, "volume": 6164959.0}, {"date": "2021-06-02", "close": 7.51, "volume": 4922017.0}, {"date": "2021-06-03", "close": 7.82, "volume": 6577695.0}, {"date": "2021-06-04", "close": 8.3, "volume": 4602606.0}, {"date": "2021-06-07", "close": 7.63, "volume": 5038827.0}, {"date": "2021-06-08", "close": 8.49, "volume": 7098499.0}, {"date": "2021-06-09", "close": 8.61, "volume": 5996297.0}, {"date": "2021-06-10", "close": 8.95, "volume": 5779632.0}, {"date": "2021-06-11", "close": 9.21, "volume": 4768854.0}, {"date": "2021-06-14", "close": 8.74, "volume": 7908620.0}, {"date": "2021-06-15", "close": 8.64, "volume": 4133751.0}, {"date": "2021-06-16", "close": 8.46, "volume": 5657238.0}, {"date": "2021-06-17", "close": 7.7, "volume": 11163710.0}, {"date": "2021-06-18", "close": 7.51, "volume": 13608930.0}, {"date": "2021-06-21", "close": 7.17, "volume": 9487132.0}, {"date": "2021-06-22", "close": 7.59, "volume": 6735979.0}, {"date": "2021-06-23", "close": 8.0, "volume": 6010662.0}, {"date": "2021-06-24", "close": 8.45, "volume": 5288796.0}, {"date": "2021-06-25", "close": 7.77, "volume": 8022589.0}, {"date": "2021-06-28", "close": 6.99, "volume": 8671065.0}, {"date": "2021-06-29", "close": 6.92, "volume": 5141239.0}, {"date": "2021-06-30", "close": 7.93, "volume": 7418916.0}, {"date": "2021-07-01", "close": 8.19, "volume": 6817633.0}, {"date": "2021-07-02", "close": 8.53, "volume": 6371237.0}, {"date": "2021-07-06", "close": 8.04, "volume": 7149058.0}, {"date": "2021-07-07", "close": 10.01, "volume": 45548130.0}, {"date": "2021-07-08", "close": 9.86, "volume": 10703830.0}, {"date": "2021-07-09", "close": 11.01, "volume": 13051170.0}, {"date": "2021-07-12", "close": 10.53, "volume": 6869200.0}, {"date": "2021-07-13", "close": 10.34, "volume": 5493641.0}, {"date": "2021-07-14", "close": 11.0, "volume": 12002100.0}, {"date": "2021-07-15", "close": 10.41, "volume": 7932504.0}, {"date": "2021-07-16", "close": 8.71, "volume": 9152542.0}, {"date": "2021-07-19", "close": 8.87, "volume": 7812835.0}, {"date": "2021-07-20", "close": 9.11, "volume": 6544492.0}, {"date": "2021-07-21", "close": 10.63, "volume": 10295820.0}, {"date": "2021-07-22", "close": 10.98, "volume": 8469024.0}, {"date": "2021-07-23", "close": 10.93, "volume": 10153670.0}, {"date": "2021-07-26", "close": 12.03, "volume": 12061510.0}, {"date": "2021-07-27", "close": 10.26, "volume": 9221274.0}, {"date": "2021-07-28", "close": 10.77, "volume": 8295379.0}, {"date": "2021-07-29", "close": 11.75, "volume": 10727660.0}, {"date": "2021-07-30", "close": 11.71, "volume": 6434776.0}, {"date": "2021-08-02", "close": 11.7, "volume": 5464664.0}, {"date": "2021-08-03", "close": 11.39, "volume": 6058819.0}, {"date": "2021-08-04", "close": 11.01, "volume": 4384807.0}, {"date": "2021-08-05", "close": 11.66, "volume": 6994065.0}, {"date": "2021-08-06", "close": 12.35, "volume": 6600176.0}, {"date": "2021-08-09", "close": 11.55, "volume": 7584806.0}, {"date": "2021-08-10", "close": 12.72, "volume": 8257297.0}, {"date": "2021-08-11", "close": 13.53, "volume": 8357136.0}, {"date": "2021-08-12", "close": 13.7, "volume": 5827972.0}, {"date": "2021-08-13", "close": 13.44, "volume": 3772708.0}, {"date": "2021-08-16", "close": 13.93, "volume": 6691649.0}, {"date": "2021-08-17", "close": 13.35, "volume": 6262736.0}, {"date": "2021-08-18", "close": 12.61, "volume": 5320840.0}, {"date": "2021-08-19", "close": 11.97, "volume": 8942934.0}, {"date": "2021-08-20", "close": 12.65, "volume": 5705002.0}, {"date": "2021-08-23", "close": 13.76, "volume": 6583362.0}, {"date": "2021-08-24", "close": 13.61, "volume": 5479499.0}, {"date": "2021-08-25", "close": 14.29, "volume": 6161212.0}, {"date": "2021-08-26", "close": 14.07, "volume": 5114227.0}, {"date": "2021-08-27", "close": 15.6, "volume": 6041997.0}, {"date": "2021-08-30", "close": 15.76, "volume": 7082824.0}, {"date": "2021-08-31", "close": 15.98, "volume": 4869750.0}, {"date": "2021-09-01", "close": 17.17, "volume": 6840853.0}, {"date": "2021-09-02", "close": 17.11, "volume": 7904991.0}, {"date": "2021-09-03", "close": 17.54, "volume": 3696181.0}, {"date": "2021-09-07", "close": 18.73, "volume": 5350228.0}, {"date": "2021-09-08", "close": 18.48, "volume": 4740214.0}, {"date": "2021-09-09", "close": 18.81, "volume": 3634897.0}, {"date": "2021-09-10", "close": 18.97, "volume": 4178148.0}, {"date": "2021-09-13", "close": 17.53, "volume": 6323374.0}, {"date": "2021-09-14", "close": 17.76, "volume": 3703892.0}, {"date": "2021-09-15", "close": 16.91, "volume": 7934142.0}, {"date": "2021-09-16", "close": 15.55, "volume": 6673659.0}, {"date": "2021-09-17", "close": 14.72, "volume": 9141672.0}, {"date": "2021-09-20", "close": 14.2, "volume": 6841917.0}, {"date": "2021-09-21", "close": 13.98, "volume": 5490844.0}, {"date": "2021-09-22", "close": 14.03, "volume": 7030719.0}, {"date": "2021-09-23", "close": 13.45, "volume": 7190130.0}, {"date": "2021-09-24", "close": 12.97, "volume": 6233235.0}, {"date": "2021-09-27", "close": 14.11, "volume": 9460649.0}, {"date": "2021-09-28", "close": 13.91, "volume": 7974865.0}, {"date": "2021-09-29", "close": 13.23, "volume": 8671948.0}, {"date": "2021-09-30", "close": 14.79, "volume": 10210990.0}, {"date": "2021-10-01", "close": 15.65, "volume": 9547994.0}, {"date": "2021-10-04", "close": 17.03, "volume": 18132340.0}, {"date": "2021-10-05", "close": 17.49, "volume": 11682930.0}, {"date": "2021-10-06", "close": 16.66, "volume": 9211081.0}, {"date": "2021-10-07", "close": 16.45, "volume": 6806020.0}, {"date": "2021-10-08", "close": 16.05, "volume": 5051775.0}, {"date": "2021-10-11", "close": 16.69, "volume": 8257244.0}, {"date": "2021-10-12", "close": 16.52, "volume": 4986646.0}, {"date": "2021-10-13", "close": 16.45, "volume": 3880513.0}, {"date": "2021-10-14", "close": 15.67, "volume": 7382530.0}, {"date": "2021-10-15", "close": 15.96, "volume": 5878893.0}, {"date": "2021-10-18", "close": 19.66, "volume": 22257010.0}, {"date": "2021-10-19", "close": 15.9, "volume": 22452250.0}, {"date": "2021-10-20", "close": 14.49, "volume": 19259340.0}, {"date": "2021-10-21", "close": 14.01, "volume": 9394135.0}, {"date": "2021-10-22", "close": 14.15, "volume": 7315512.0}, {"date": "2021-10-25", "close": 13.99, "volume": 5379821.0}, {"date": "2021-10-26", "close": 13.81, "volume": 6481253.0}, {"date": "2021-10-27", "close": 13.05, "volume": 8009640.0}, {"date": "2021-10-28", "close": 12.02, "volume": 11626940.0}, {"date": "2021-10-29", "close": 11.89, "volume": 7496838.0}, {"date": "2021-11-01", "close": 12.12, "volume": 5642813.0}, {"date": "2021-11-02", "close": 11.51, "volume": 6302490.0}, {"date": "2021-11-03", "close": 12.1, "volume": 6214196.0}, {"date": "2021-11-04", "close": 11.29, "volume": 4997455.0}, {"date": "2021-11-05", "close": 11.64, "volume": 4790315.0}, {"date": "2021-11-08", "close": 12.25, "volume": 4724983.0}, {"date": "2021-11-09", "close": 11.81, "volume": 5185724.0}, {"date": "2021-11-10", "close": 10.93, "volume": 5258773.0}, {"date": "2021-11-11", "close": 11.55, "volume": 3855821.0}, {"date": "2021-11-12", "close": 11.56, "volume": 3510774.0}, {"date": "2021-11-15", "close": 10.61, "volume": 6824222.0}, {"date": "2021-11-16", "close": 10.53, "volume": 4956415.0}, {"date": "2021-11-17", "close": 10.34, "volume": 2963912.0}, {"date": "2021-11-18", "close": 10.19, "volume": 5066789.0}, {"date": "2021-11-19", "close": 9.87, "volume": 4100833.0}, {"date": "2021-11-22", "close": 10.63, "volume": 5277779.0}, {"date": "2021-11-23", "close": 11.57, "volume": 7762765.0}, {"date": "2021-11-24", "close": 11.66, "volume": 5229230.0}, {"date": "2021-11-26", "close": 10.5, "volume": 4087850.0}, {"date": "2021-11-29", "close": 10.64, "volume": 3669469.0}, {"date": "2021-11-30", "close": 9.96, "volume": 7399111.0}, {"date": "2021-12-01", "close": 9.48, "volume": 4316243.0}, {"date": "2021-12-02", "close": 10.01, "volume": 3454986.0}, {"date": "2021-12-03", "close": 10.03, "volume": 5569087.0}, {"date": "2021-12-06", "close": 9.66, "volume": 6090766.0}, {"date": "2021-12-07", "close": 9.78, "volume": 4396899.0}, {"date": "2021-12-08", "close": 10.02, "volume": 5135358.0}, {"date": "2021-12-09", "close": 9.63, "volume": 3409816.0}, {"date": "2021-12-10", "close": 9.36, "volume": 3327141.0}, {"date": "2021-12-13", "close": 9.19, "volume": 4845731.0}, {"date": "2021-12-14", "close": 9.12, "volume": 3739633.0}, {"date": "2021-12-15", "close": 9.48, "volume": 5126936.0}, {"date": "2021-12-16", "close": 9.76, "volume": 5672432.0}, {"date": "2021-12-17", "close": 10.18, "volume": 11359880.0}, {"date": "2021-12-20", "close": 10.04, "volume": 4035448.0}, {"date": "2021-12-21", "close": 10.83, "volume": 4186281.0}, {"date": "2021-12-22", "close": 10.91, "volume": 3737097.0}, {"date": "2021-12-23", "close": 10.58, "volume": 2520227.0}, {"date": "2021-12-27", "close": 10.87, "volume": 2146745.0}, {"date": "2021-12-28", "close": 10.69, "volume": 2460068.0}, {"date": "2021-12-29", "close": 10.42, "volume": 2975832.0}, {"date": "2021-12-30", "close": 10.23, "volume": 2372848.0}, {"date": "2021-12-31", "close": 10.07, "volume": 2276486.0}, {"date": "2022-01-03", "close": 11.34, "volume": 6785707.0}, {"date": "2022-01-04", "close": 11.24, "volume": 4172339.0}, {"date": "2022-01-05", "close": 11.4, "volume": 5642598.0}, {"date": "2022-01-06", "close": 11.38, "volume": 3677196.0}, {"date": "2022-01-07", "close": 11.37, "volume": 3055871.0}, {"date": "2022-01-10", "close": 11.3, "volume": 4891089.0}, {"date": "2022-01-11", "close": 11.98, "volume": 4947921.0}, {"date": "2022-01-12", "close": 13.22, "volume": 6237182.0}, {"date": "2022-01-13", "close": 12.47, "volume": 5220526.0}, {"date": "2022-01-14", "close": 13.44, "volume": 7378439.0}, {"date": "2022-01-18", "close": 13.13, "volume": 6216028.0}, {"date": "2022-01-19", "close": 12.48, "volume": 4941373.0}, {"date": "2022-01-20", "close": 11.3, "volume": 6151259.0}, {"date": "2022-01-21", "close": 10.75, "volume": 6441743.0}, {"date": "2022-01-24", "close": 10.73, "volume": 6942759.0}, {"date": "2022-01-25", "close": 10.98, "volume": 5974545.0}, {"date": "2022-01-26", "close": 11.12, "volume": 5581833.0}, {"date": "2022-01-27", "close": 11.04, "volume": 4065526.0}, {"date": "2022-01-28", "close": 11.23, "volume": 4841274.0}, {"date": "2022-01-31", "close": 10.8, "volume": 6358767.0}, {"date": "2022-02-01", "close": 11.96, "volume": 5710237.0}, {"date": "2022-02-02", "close": 12.25, "volume": 6750795.0}, {"date": "2022-02-03", "close": 12.22, "volume": 5183902.0}, {"date": "2022-02-04", "close": 13.04, "volume": 5230683.0}, {"date": "2022-02-07", "close": 12.66, "volume": 4207230.0}, {"date": "2022-02-08", "close": 13.15, "volume": 4943972.0}, {"date": "2022-02-09", "close": 13.59, "volume": 6293923.0}, {"date": "2022-02-10", "close": 14.94, "volume": 18780690.0}, {"date": "2022-02-11", "close": 17.02, "volume": 12603650.0}, {"date": "2022-02-14", "close": 18.02, "volume": 10662130.0}, {"date": "2022-02-15", "close": 17.21, "volume": 8374727.0}, {"date": "2022-02-16", "close": 16.35, "volume": 7856138.0}, {"date": "2022-02-17", "close": 17.43, "volume": 7353980.0}, {"date": "2022-02-18", "close": 16.78, "volume": 5716219.0}, {"date": "2022-02-22", "close": 16.8, "volume": 7711134.0}, {"date": "2022-02-23", "close": 18.8, "volume": 12703920.0}, {"date": "2022-02-24", "close": 14.98, "volume": 21130960.0}, {"date": "2022-02-25", "close": 16.01, "volume": 18856490.0}, {"date": "2022-02-28", "close": 17.34, "volume": 13902400.0}, {"date": "2022-03-01", "close": 18.76, "volume": 12322510.0}, {"date": "2022-03-02", "close": 20.81, "volume": 21822340.0}, {"date": "2022-03-03", "close": 22.97, "volume": 24834680.0}, {"date": "2022-03-04", "close": 26.35, "volume": 30990380.0}, {"date": "2022-03-07", "close": 22.0, "volume": 32778610.0}, {"date": "2022-03-08", "close": 22.57, "volume": 19629140.0}, {"date": "2022-03-09", "close": 21.15, "volume": 17021120.0}, {"date": "2022-03-10", "close": 23.59, "volume": 15147920.0}, {"date": "2022-03-11", "close": 23.02, "volume": 11441850.0}, {"date": "2022-03-14", "close": 19.86, "volume": 14843260.0}, {"date": "2022-03-15", "close": 21.12, "volume": 12430750.0}, {"date": "2022-03-16", "close": 20.24, "volume": 10916640.0}, {"date": "2022-03-17", "close": 21.92, "volume": 13569660.0}, {"date": "2022-03-18", "close": 21.88, "volume": 14127510.0}, {"date": "2022-03-21", "close": 23.83, "volume": 11998050.0}, {"date": "2022-03-22", "close": 23.59, "volume": 7310605.0}, {"date": "2022-03-23", "close": 26.04, "volume": 8624464.0}, {"date": "2022-03-24", "close": 25.25, "volume": 7695484.0}, {"date": "2022-03-25", "close": 25.95, "volume": 7855209.0}, {"date": "2022-03-28", "close": 24.43, "volume": 6882880.0}, {"date": "2022-03-29", "close": 23.71, "volume": 8237152.0}, {"date": "2022-03-30", "close": 24.49, "volume": 6105997.0}, {"date": "2022-03-31", "close": 24.53, "volume": 6865832.0}, {"date": "2022-04-01", "close": 26.02, "volume": 5468873.0}, {"date": "2022-04-04", "close": 24.99, "volume": 6112882.0}, {"date": "2022-04-05", "close": 24.78, "volume": 16151710.0}, {"date": "2022-04-06", "close": 25.13, "volume": 10084000.0}, {"date": "2022-04-07", "close": 27.15, "volume": 8294635.0}, {"date": "2022-04-08", "close": 27.25, "volume": 6902727.0}, {"date": "2022-04-11", "close": 25.71, "volume": 7333608.0}, {"date": "2022-04-12", "close": 29.15, "volume": 12136270.0}, {"date": "2022-04-13", "close": 30.72, "volume": 9082077.0}, {"date": "2022-04-14", "close": 32.54, "volume": 8393424.0}, {"date": "2022-04-18", "close": 32.01, "volume": 7582338.0}, {"date": "2022-04-19", "close": 31.06, "volume": 5802172.0}, {"date": "2022-04-20", "close": 31.2, "volume": 5846439.0}, {"date": "2022-04-21", "close": 27.25, "volume": 10043160.0}, {"date": "2022-04-22", "close": 24.51, "volume": 9534410.0}, {"date": "2022-04-25", "close": 24.24, "volume": 9881603.0}, {"date": "2022-04-26", "close": 25.51, "volume": 10178400.0}, {"date": "2022-04-27", "close": 26.5, "volume": 8417928.0}, {"date": "2022-04-28", "close": 24.5, "volume": 26924290.0}, {"date": "2022-04-29", "close": 22.64, "volume": 11751530.0}, {"date": "2022-05-02", "close": 21.42, "volume": 11788560.0}, {"date": "2022-05-03", "close": 21.53, "volume": 9287490.0}, {"date": "2022-05-04", "close": 22.67, "volume": 7144391.0}, {"date": "2022-05-05", "close": 22.22, "volume": 6960930.0}, {"date": "2022-05-06", "close": 22.43, "volume": 6176732.0}, {"date": "2022-05-09", "close": 20.85, "volume": 8141583.0}, {"date": "2022-05-10", "close": 20.97, "volume": 6322490.0}, {"date": "2022-05-11", "close": 21.23, "volume": 6082710.0}, {"date": "2022-05-12", "close": 20.14, "volume": 7353485.0}, {"date": "2022-05-13", "close": 21.4, "volume": 4710280.0}, {"date": "2022-05-16", "close": 22.13, "volume": 3792702.0}, {"date": "2022-05-17", "close": 22.88, "volume": 4194577.0}, {"date": "2022-05-18", "close": 21.65, "volume": 4599196.0}, {"date": "2022-05-19", "close": 21.99, "volume": 4499641.0}, {"date": "2022-05-20", "close": 21.4, "volume": 4723003.0}, {"date": "2022-05-23", "close": 24.14, "volume": 6063167.0}, {"date": "2022-05-24", "close": 24.46, "volume": 6791453.0}, {"date": "2022-05-25", "close": 24.78, "volume": 6970043.0}, {"date": "2022-05-26", "close": 25.78, "volume": 6782947.0}, {"date": "2022-05-27", "close": 25.13, "volume": 5464844.0}, {"date": "2022-05-31", "close": 23.61, "volume": 7814444.0}, {"date": "2022-06-01", "close": 25.2, "volume": 5680766.0}, {"date": "2022-06-02", "close": 26.28, "volume": 4969931.0}, {"date": "2022-06-03", "close": 25.41, "volume": 5587270.0}, {"date": "2022-06-06", "close": 26.07, "volume": 4783982.0}, {"date": "2022-06-07", "close": 28.55, "volume": 11247130.0}, {"date": "2022-06-08", "close": 27.63, "volume": 5151320.0}, {"date": "2022-06-09", "close": 26.17, "volume": 4521953.0}, {"date": "2022-06-10", "close": 26.08, "volume": 4259299.0}, {"date": "2022-06-13", "close": 23.33, "volume": 6765953.0}, {"date": "2022-06-14", "close": 22.83, "volume": 6064260.0}, {"date": "2022-06-15", "close": 23.39, "volume": 5001829.0}, {"date": "2022-06-16", "close": 22.53, "volume": 6485444.0}, {"date": "2022-06-17", "close": 21.94, "volume": 11380000.0}, {"date": "2022-06-21", "close": 23.62, "volume": 7175795.0}, {"date": "2022-06-22", "close": 22.37, "volume": 5955346.0}, {"date": "2022-06-23", "close": 21.14, "volume": 6605377.0}, {"date": "2022-06-24", "close": 21.59, "volume": 8314480.0}, {"date": "2022-06-27", "close": 23.5, "volume": 4829786.0}, {"date": "2022-06-28", "close": 23.8, "volume": 4664078.0}, {"date": "2022-06-29", "close": 22.94, "volume": 4305922.0}, {"date": "2022-06-30", "close": 21.33, "volume": 7749184.0}, {"date": "2022-07-01", "close": 21.04, "volume": 4449274.0}, {"date": "2022-07-05", "close": 18.44, "volume": 9753788.0}, {"date": "2022-07-06", "close": 18.76, "volume": 7241188.0}, {"date": "2022-07-07", "close": 20.4, "volume": 5507774.0}, {"date": "2022-07-08", "close": 20.9, "volume": 4109547.0}, {"date": "2022-07-11", "close": 20.8, "volume": 4004945.0}, {"date": "2022-07-12", "close": 20.53, "volume": 3577238.0}, {"date": "2022-07-13", "close": 21.39, "volume": 7087037.0}, {"date": "2022-07-14", "close": 20.7, "volume": 6944312.0}, {"date": "2022-07-15", "close": 20.99, "volume": 5802020.0}, {"date": "2022-07-18", "close": 21.38, "volume": 6130197.0}, {"date": "2022-07-19", "close": 21.66, "volume": 3954417.0}, {"date": "2022-07-20", "close": 21.77, "volume": 3795270.0}, {"date": "2022-07-21", "close": 20.73, "volume": 5065337.0}, {"date": "2022-07-22", "close": 20.94, "volume": 4353508.0}, {"date": "2022-07-25", "close": 22.01, "volume": 5507225.0}, {"date": "2022-07-26", "close": 21.84, "volume": 4272263.0}, {"date": "2022-07-27", "close": 22.81, "volume": 6154073.0}, {"date": "2022-07-28", "close": 22.1, "volume": 9263668.0}, {"date": "2022-07-29", "close": 20.99, "volume": 8951022.0}, {"date": "2022-08-01", "close": 19.47, "volume": 6026381.0}, {"date": "2022-08-02", "close": 19.45, "volume": 4469851.0}, {"date": "2022-08-03", "close": 19.39, "volume": 4424271.0}, {"date": "2022-08-04", "close": 18.91, "volume": 3549106.0}, {"date": "2022-08-05", "close": 19.3, "volume": 3870603.0}, {"date": "2022-08-08", "close": 19.22, "volume": 3008011.0}, {"date": "2022-08-09", "close": 20.67, "volume": 5094150.0}, {"date": "2022-08-10", "close": 21.6, "volume": 5708925.0}, {"date": "2022-08-11", "close": 22.4, "volume": 4457730.0}, {"date": "2022-08-12", "close": 23.4, "volume": 5134778.0}, {"date": "2022-08-15", "close": 23.16, "volume": 3677213.0}, {"date": "2022-08-16", "close": 23.47, "volume": 3667478.0}, {"date": "2022-08-17", "close": 23.24, "volume": 5577642.0}, {"date": "2022-08-18", "close": 25.89, "volume": 10194060.0}, {"date": "2022-08-19", "close": 26.05, "volume": 6049482.0}, {"date": "2022-08-22", "close": 27.24, "volume": 6812303.0}, {"date": "2022-08-23", "close": 27.36, "volume": 6194053.0}, {"date": "2022-08-24", "close": 27.64, "volume": 4396394.0}, {"date": "2022-08-25", "close": 27.89, "volume": 4622490.0}, {"date": "2022-08-26", "close": 27.78, "volume": 5133030.0}, {"date": "2022-08-29", "close": 26.8, "volume": 4895787.0}, {"date": "2022-08-30", "close": 24.37, "volume": 10172160.0}, {"date": "2022-08-31", "close": 24.66, "volume": 3632447.0}, {"date": "2022-09-01", "close": 23.33, "volume": 4387314.0}, {"date": "2022-09-02", "close": 24.73, "volume": 6226358.0}, {"date": "2022-09-06", "close": 25.21, "volume": 7675158.0}, {"date": "2022-09-07", "close": 23.71, "volume": 4845258.0}, {"date": "2022-09-08", "close": 22.55, "volume": 6630330.0}, {"date": "2022-09-09", "close": 23.33, "volume": 5709043.0}, {"date": "2022-09-12", "close": 23.07, "volume": 4141813.0}, {"date": "2022-09-13", "close": 22.53, "volume": 4850537.0}, {"date": "2022-09-14", "close": 23.19, "volume": 5061391.0}, {"date": "2022-09-15", "close": 21.52, "volume": 5502414.0}, {"date": "2022-09-16", "close": 20.6, "volume": 7458455.0}, {"date": "2022-09-19", "close": 21.23, "volume": 5316589.0}, {"date": "2022-09-20", "close": 22.07, "volume": 5082419.0}, {"date": "2022-09-21", "close": 21.39, "volume": 5000703.0}, {"date": "2022-09-22", "close": 21.96, "volume": 4479726.0}, {"date": "2022-09-23", "close": 19.9, "volume": 8839570.0}, {"date": "2022-09-26", "close": 20.36, "volume": 5469081.0}, {"date": "2022-09-27", "close": 22.26, "volume": 6176845.0}, {"date": "2022-09-28", "close": 24.85, "volume": 8857976.0}, {"date": "2022-09-29", "close": 24.6, "volume": 6144817.0}, {"date": "2022-09-30", "close": 24.82, "volume": 4262704.0}, {"date": "2022-10-03", "close": 26.3, "volume": 6334836.0}, {"date": "2022-10-04", "close": 26.21, "volume": 7132068.0}, {"date": "2022-10-05", "close": 27.76, "volume": 5386517.0}, {"date": "2022-10-06", "close": 27.65, "volume": 6265748.0}, {"date": "2022-10-07", "close": 26.88, "volume": 5388356.0}, {"date": "2022-10-10", "close": 27.13, "volume": 3343927.0}, {"date": "2022-10-11", "close": 26.42, "volume": 4749443.0}, {"date": "2022-10-12", "close": 26.68, "volume": 6444132.0}, {"date": "2022-10-13", "close": 26.7, "volume": 4056286.0}, {"date": "2022-10-14", "close": 25.86, "volume": 3618310.0}, {"date": "2022-10-17", "close": 26.85, "volume": 5239188.0}, {"date": "2022-10-18", "close": 26.57, "volume": 5182333.0}, {"date": "2022-10-19", "close": 24.31, "volume": 6947518.0}, {"date": "2022-10-20", "close": 23.07, "volume": 6331717.0}, {"date": "2022-10-21", "close": 23.87, "volume": 4093619.0}, {"date": "2022-10-24", "close": 23.73, "volume": 4753195.0}, {"date": "2022-10-25", "close": 24.06, "volume": 5335094.0}, {"date": "2022-10-26", "close": 23.56, "volume": 3480931.0}, {"date": "2022-10-27", "close": 24.52, "volume": 5178323.0}, {"date": "2022-10-28", "close": 23.95, "volume": 6120028.0}, {"date": "2022-10-31", "close": 23.9, "volume": 3973458.0}, {"date": "2022-11-01", "close": 24.0, "volume": 3529047.0}, {"date": "2022-11-02", "close": 23.22, "volume": 4014012.0}, {"date": "2022-11-03", "close": 23.84, "volume": 19326900.0}, {"date": "2022-11-04", "close": 26.99, "volume": 11537970.0}, {"date": "2022-11-07", "close": 30.01, "volume": 10959890.0}, {"date": "2022-11-08", "close": 29.61, "volume": 4813299.0}, {"date": "2022-11-09", "close": 26.41, "volume": 7426265.0}, {"date": "2022-11-10", "close": 27.72, "volume": 3701799.0}, {"date": "2022-11-11", "close": 27.25, "volume": 5133603.0}, {"date": "2022-11-14", "close": 27.96, "volume": 5008616.0}, {"date": "2022-11-15", "close": 29.19, "volume": 4653135.0}, {"date": "2022-11-16", "close": 28.46, "volume": 3735718.0}, {"date": "2022-11-17", "close": 27.99, "volume": 5111137.0}, {"date": "2022-11-18", "close": 27.25, "volume": 5113619.0}, {"date": "2022-11-21", "close": 27.75, "volume": 4331570.0}, {"date": "2022-11-22", "close": 29.62, "volume": 4109456.0}, {"date": "2022-11-23", "close": 29.78, "volume": 3277464.0}, {"date": "2022-11-25", "close": 30.2, "volume": 2100787.0}, {"date": "2022-11-28", "close": 29.37, "volume": 2461479.0}, {"date": "2022-11-29", "close": 31.96, "volume": 4567672.0}, {"date": "2022-11-30", "close": 31.94, "volume": 4341424.0}, {"date": "2022-12-01", "close": 31.29, "volume": 2641707.0}, {"date": "2022-12-02", "close": 31.59, "volume": 3133929.0}, {"date": "2022-12-05", "close": 29.57, "volume": 3741478.0}, {"date": "2022-12-06", "close": 29.9, "volume": 2848391.0}, {"date": "2022-12-07", "close": 29.38, "volume": 2298273.0}, {"date": "2022-12-08", "close": 28.8, "volume": 2779161.0}, {"date": "2022-12-09", "close": 28.07, "volume": 2648110.0}, {"date": "2022-12-12", "close": 27.85, "volume": 2981697.0}, {"date": "2022-12-13", "close": 28.47, "volume": 3300705.0}, {"date": "2022-12-14", "close": 28.41, "volume": 2853548.0}, {"date": "2022-12-15", "close": 29.16, "volume": 3204543.0}, {"date": "2022-12-16", "close": 28.49, "volume": 4349808.0}, {"date": "2022-12-19", "close": 28.59, "volume": 2896741.0}, {"date": "2022-12-20", "close": 28.6, "volume": 2807320.0}, {"date": "2022-12-21", "close": 28.86, "volume": 3466773.0}, {"date": "2022-12-22", "close": 29.01, "volume": 3131037.0}, {"date": "2022-12-23", "close": 29.44, "volume": 2027198.0}, {"date": "2022-12-27", "close": 29.4, "volume": 2344076.0}, {"date": "2022-12-28", "close": 26.59, "volume": 8415283.0}, {"date": "2022-12-29", "close": 26.82, "volume": 2992714.0}, {"date": "2022-12-30", "close": 26.42, "volume": 3091511.0}, {"date": "2023-01-03", "close": 25.1, "volume": 7500256.0}, {"date": "2023-01-04", "close": 26.57, "volume": 7454183.0}, {"date": "2023-01-05", "close": 27.19, "volume": 5633520.0}, {"date": "2023-01-06", "close": 28.89, "volume": 7319136.0}, {"date": "2023-01-09", "close": 27.65, "volume": 3610422.0}, {"date": "2023-01-10", "close": 27.28, "volume": 3359534.0}, {"date": "2023-01-11", "close": 27.15, "volume": 3503910.0}, {"date": "2023-01-12", "close": 27.73, "volume": 2664892.0}, {"date": "2023-01-13", "close": 28.41, "volume": 2128853.0}, {"date": "2023-01-17", "close": 28.8, "volume": 2998714.0}, {"date": "2023-01-18", "close": 27.43, "volume": 3394175.0}, {"date": "2023-01-19", "close": 27.45, "volume": 2353701.0}, {"date": "2023-01-20", "close": 28.11, "volume": 3090839.0}, {"date": "2023-01-23", "close": 27.98, "volume": 2691229.0}, {"date": "2023-01-24", "close": 27.88, "volume": 2819883.0}, {"date": "2023-01-25", "close": 27.06, "volume": 4290215.0}, {"date": "2023-01-26", "close": 26.58, "volume": 6546078.0}, {"date": "2023-01-27", "close": 27.25, "volume": 3021996.0}, {"date": "2023-01-30", "close": 27.82, "volume": 4444681.0}, {"date": "2023-01-31", "close": 27.89, "volume": 3199682.0}, {"date": "2023-02-01", "close": 27.68, "volume": 3758215.0}, {"date": "2023-02-02", "close": 28.42, "volume": 4142551.0}, {"date": "2023-02-03", "close": 27.76, "volume": 3344764.0}, {"date": "2023-02-06", "close": 27.85, "volume": 4132709.0}, {"date": "2023-02-07", "close": 28.27, "volume": 8167262.0}, {"date": "2023-02-08", "close": 25.66, "volume": 8703761.0}, {"date": "2023-02-09", "close": 25.55, "volume": 3819892.0}, {"date": "2023-02-10", "close": 26.39, "volume": 5323037.0}, {"date": "2023-02-13", "close": 26.34, "volume": 6746102.0}, {"date": "2023-02-14", "close": 29.85, "volume": 17419840.0}, {"date": "2023-02-15", "close": 29.54, "volume": 9585040.0}, {"date": "2023-02-16", "close": 29.55, "volume": 6237790.0}, {"date": "2023-02-17", "close": 28.26, "volume": 5427374.0}, {"date": "2023-02-21", "close": 25.85, "volume": 6077541.0}, {"date": "2023-02-22", "close": 26.19, "volume": 4991173.0}, {"date": "2023-02-23", "close": 26.25, "volume": 3509238.0}, {"date": "2023-02-24", "close": 26.31, "volume": 3234924.0}, {"date": "2023-02-27", "close": 26.77, "volume": 3084018.0}, {"date": "2023-02-28", "close": 27.3, "volume": 3672575.0}, {"date": "2023-03-01", "close": 27.86, "volume": 3028910.0}, {"date": "2023-03-02", "close": 27.55, "volume": 2343626.0}, {"date": "2023-03-03", "close": 28.03, "volume": 3619173.0}, {"date": "2023-03-06", "close": 26.29, "volume": 4685309.0}, {"date": "2023-03-07", "close": 26.31, "volume": 3281040.0}, {"date": "2023-03-08", "close": 26.02, "volume": 2383292.0}, {"date": "2023-03-09", "close": 25.69, "volume": 2919593.0}, {"date": "2023-03-10", "close": 25.7, "volume": 3681806.0}, {"date": "2023-03-13", "close": 24.76, "volume": 3902694.0}, {"date": "2023-03-14", "close": 24.52, "volume": 3213768.0}, {"date": "2023-03-15", "close": 22.75, "volume": 7769956.0}, {"date": "2023-03-16", "close": 23.38, "volume": 5336419.0}, {"date": "2023-03-17", "close": 23.32, "volume": 4650520.0}, {"date": "2023-03-20", "close": 23.54, "volume": 3203913.0}, {"date": "2023-03-21", "close": 23.59, "volume": 3351460.0}, {"date": "2023-03-22", "close": 23.47, "volume": 2619972.0}, {"date": "2023-03-23", "close": 23.66, "volume": 2297556.0}, {"date": "2023-03-24", "close": 24.36, "volume": 2661898.0}, {"date": "2023-03-27", "close": 24.86, "volume": 2400228.0}, {"date": "2023-03-28", "close": 25.6, "volume": 3199841.0}, {"date": "2023-03-29", "close": 25.1913, "volume": 1916174.0}, {"date": "2023-03-30", "close": 25.27, "volume": 3422398.0}, {"date": "2023-03-31", "close": 25.6, "volume": 2575971.0}, {"date": "2023-04-03", "close": 26.29, "volume": 4480049.0}, {"date": "2023-04-04", "close": 25.68, "volume": 2785795.0}, {"date": "2023-04-05", "close": 25.89, "volume": 1828531.0}, {"date": "2023-04-06", "close": 25.25, "volume": 1799738.0}, {"date": "2023-04-10", "close": 25.23, "volume": 2594638.0}, {"date": "2023-04-11", "close": 25.32, "volume": 2566572.0}, {"date": "2023-04-12", "close": 25.13, "volume": 2309378.0}, {"date": "2023-04-13", "close": 25.62, "volume": 1756854.0}, {"date": "2023-04-14", "close": 25.23, "volume": 2169927.0}, {"date": "2023-04-17", "close": 26.31, "volume": 10227420.0}, {"date": "2023-04-18", "close": 26.15, "volume": 3724200.0}, {"date": "2023-04-19", "close": 25.83, "volume": 2420427.0}, {"date": "2023-04-20", "close": 24.68, "volume": 4015491.0}, {"date": "2023-04-21", "close": 24.09, "volume": 3463386.0}, {"date": "2023-04-24", "close": 24.65, "volume": 2240036.0}, {"date": "2023-04-25", "close": 23.89, "volume": 2972826.0}, {"date": "2023-04-26", "close": 23.41, "volume": 4149575.0}, {"date": "2023-04-27", "close": 23.82, "volume": 6417148.0}, {"date": "2023-04-28", "close": 24.02, "volume": 4090775.0}, {"date": "2023-05-01", "close": 23.63, "volume": 2548912.0}, {"date": "2023-05-02", "close": 23.34, "volume": 3559841.0}, {"date": "2023-05-03", "close": 22.57, "volume": 3486998.0}, {"date": "2023-05-04", "close": 22.07, "volume": 3781265.0}, {"date": "2023-05-05", "close": 22.81, "volume": 3160160.0}, {"date": "2023-05-08", "close": 23.07, "volume": 2386349.0}, {"date": "2023-05-09", "close": 23.18, "volume": 2182361.0}, {"date": "2023-05-10", "close": 23.25, "volume": 2470303.0}, {"date": "2023-05-11", "close": 22.37, "volume": 3482066.0}, {"date": "2023-05-12", "close": 22.58, "volume": 2721795.0}, {"date": "2023-05-15", "close": 22.67, "volume": 1628146.0}, {"date": "2023-05-16", "close": 21.29, "volume": 3542347.0}, {"date": "2023-05-17", "close": 21.07, "volume": 4839956.0}, {"date": "2023-05-18", "close": 20.78, "volume": 5766236.0}, {"date": "2023-05-19", "close": 20.38, "volume": 4438568.0}, {"date": "2023-05-22", "close": 20.73, "volume": 3276229.0}, {"date": "2023-05-23", "close": 20.32, "volume": 2471983.0}, {"date": "2023-05-24", "close": 19.75, "volume": 4238383.0}, {"date": "2023-05-25", "close": 19.33, "volume": 4019260.0}, {"date": "2023-05-26", "close": 18.65, "volume": 3584614.0}, {"date": "2023-05-30", "close": 18.5, "volume": 6531502.0}, {"date": "2023-05-31", "close": 18.16, "volume": 4799037.0}, {"date": "2023-06-01", "close": 18.31, "volume": 3574938.0}, {"date": "2023-06-02", "close": 18.82, "volume": 3512271.0}, {"date": "2023-06-05", "close": 18.98, "volume": 2819144.0}, {"date": "2023-06-06", "close": 19.42, "volume": 2705943.0}, {"date": "2023-06-07", "close": 20.01, "volume": 4822404.0}, {"date": "2023-06-08", "close": 19.8, "volume": 3437353.0}, {"date": "2023-06-09", "close": 20.01, "volume": 4070044.0}, {"date": "2023-06-12", "close": 19.43, "volume": 2863892.0}, {"date": "2023-06-13", "close": 19.71, "volume": 5425849.0}, {"date": "2023-06-14", "close": 20.07, "volume": 3650068.0}, {"date": "2023-06-15", "close": 20.71, "volume": 3358614.0}, {"date": "2023-06-16", "close": 20.55, "volume": 4443455.0}, {"date": "2023-06-20", "close": 21.22, "volume": 3408392.0}, {"date": "2023-06-21", "close": 21.46, "volume": 2711950.0}, {"date": "2023-06-22", "close": 21.29, "volume": 2138220.0}, {"date": "2023-06-23", "close": 20.69, "volume": 3155211.0}, {"date": "2023-06-26", "close": 20.78, "volume": 2222963.0}, {"date": "2023-06-27", "close": 21.07, "volume": 2235208.0}, {"date": "2023-06-28", "close": 20.87, "volume": 1900403.0}, {"date": "2023-06-29", "close": 21.65, "volume": 2879982.0}, {"date": "2023-06-30", "close": 21.66, "volume": 2796162.0}, {"date": "2023-07-03", "close": 21.97, "volume": 1590629.0}, {"date": "2023-07-05", "close": 21.69, "volume": 2411944.0}, {"date": "2023-07-06", "close": 21.33, "volume": 2096409.0}, {"date": "2023-07-07", "close": 21.84, "volume": 2326497.0}, {"date": "2023-07-10", "close": 21.77, "volume": 2130058.0}, {"date": "2023-07-11", "close": 22.15, "volume": 2927715.0}, {"date": "2023-07-12", "close": 21.15, "volume": 3413357.0}, {"date": "2023-07-13", "close": 21.25, "volume": 3343953.0}, {"date": "2023-07-14", "close": 20.86, "volume": 3300310.0}, {"date": "2023-07-17", "close": 20.83, "volume": 1758786.0}, {"date": "2023-07-18", "close": 21.43, "volume": 2232767.0}, {"date": "2023-07-19", "close": 21.62, "volume": 1939469.0}, {"date": "2023-07-20", "close": 21.88, "volume": 2801271.0}, {"date": "2023-07-21", "close": 21.98, "volume": 2574767.0}, {"date": "2023-07-24", "close": 22.11, "volume": 2281694.0}, {"date": "2023-07-25", "close": 22.52, "volume": 4112369.0}, {"date": "2023-07-26", "close": 22.42, "volume": 4437631.0}, {"date": "2023-07-27", "close": 21.67, "volume": 5676925.0}, {"date": "2023-07-28", "close": 21.58, "volume": 3490293.0}, {"date": "2023-07-31", "close": 22.44, "volume": 2917616.0}, {"date": "2023-08-01", "close": 22.27, "volume": 2040911.0}, {"date": "2023-08-02", "close": 21.72, "volume": 8869937.0}, {"date": "2023-08-03", "close": 21.64, "volume": 1892660.0}, {"date": "2023-08-04", "close": 21.81, "volume": 2385533.0}, {"date": "2023-08-07", "close": 21.91, "volume": 2149345.0}, {"date": "2023-08-08", "close": 22.45, "volume": 2419741.0}, {"date": "2023-08-09", "close": 23.69, "volume": 5756525.0}, {"date": "2023-08-10", "close": 22.93, "volume": 3466732.0}, {"date": "2023-08-11", "close": 22.82, "volume": 3749679.0}, {"date": "2023-08-14", "close": 22.42, "volume": 5217380.0}, {"date": "2023-08-15", "close": 21.88, "volume": 2652055.0}, {"date": "2023-08-16", "close": 22.02, "volume": 2499627.0}, {"date": "2023-08-17", "close": 22.2, "volume": 1686468.0}, {"date": "2023-08-18", "close": 21.85, "volume": 1848000.0}, {"date": "2023-08-21", "close": 22.2, "volume": 2310647.0}, {"date": "2023-08-22", "close": 22.22, "volume": 2010315.0}, {"date": "2023-08-23", "close": 21.8, "volume": 2624584.0}, {"date": "2023-08-24", "close": 21.48, "volume": 2446347.0}, {"date": "2023-08-25", "close": 21.42, "volume": 2682607.0}, {"date": "2023-08-28", "close": 21.67, "volume": 2446339.0}, {"date": "2023-08-29", "close": 21.79, "volume": 2862387.0}, {"date": "2023-08-30", "close": 21.91, "volume": 2351453.0}, {"date": "2023-08-31", "close": 21.58, "volume": 3033004.0}, {"date": "2023-09-01", "close": 22.34, "volume": 5139377.0}, {"date": "2023-09-05", "close": 22.38, "volume": 2572357.0}, {"date": "2023-09-06", "close": 21.9, "volume": 2696179.0}, {"date": "2023-09-07", "close": 21.72, "volume": 2502740.0}, {"date": "2023-09-08", "close": 22.09, "volume": 2277648.0}, {"date": "2023-09-11", "close": 21.88, "volume": 2074249.0}, {"date": "2023-09-12", "close": 22.59, "volume": 2932732.0}, {"date": "2023-09-13", "close": 23.21, "volume": 3975290.0}, {"date": "2023-09-14", "close": 24.19, "volume": 4741393.0}, {"date": "2023-09-15", "close": 24.01, "volume": 4514637.0}, {"date": "2023-09-18", "close": 24.0, "volume": 2278107.0}, {"date": "2023-09-19", "close": 23.9, "volume": 1915289.0}, {"date": "2023-09-20", "close": 23.45, "volume": 1379047.0}, {"date": "2023-09-21", "close": 23.15, "volume": 2488409.0}, {"date": "2023-09-22", "close": 23.0, "volume": 1445507.0}, {"date": "2023-09-25", "close": 23.79, "volume": 2112967.0}, {"date": "2023-09-26", "close": 23.37, "volume": 2012687.0}, {"date": "2023-09-27", "close": 24.55, "volume": 5035869.0}, {"date": "2023-09-28", "close": 25.66, "volume": 4716125.0}, {"date": "2023-09-29", "close": 25.99, "volume": 4059927.0}, {"date": "2023-10-02", "close": 25.36, "volume": 3132985.0}, {"date": "2023-10-03", "close": 24.66, "volume": 2434816.0}, {"date": "2023-10-04", "close": 23.79, "volume": 2545039.0}, {"date": "2023-10-05", "close": 23.91, "volume": 1875083.0}, {"date": "2023-10-06", "close": 24.43, "volume": 2771559.0}, {"date": "2023-10-09", "close": 25.55, "volume": 2820162.0}, {"date": "2023-10-10", "close": 26.09, "volume": 2907416.0}, {"date": "2023-10-11", "close": 25.89, "volume": 2762187.0}, {"date": "2023-10-12", "close": 25.7, "volume": 2250791.0}, {"date": "2023-10-13", "close": 25.76, "volume": 2427512.0}, {"date": "2023-10-16", "close": 25.72, "volume": 2105040.0}, {"date": "2023-10-17", "close": 25.77, "volume": 2647614.0}, {"date": "2023-10-18", "close": 25.54, "volume": 2170541.0}, {"date": "2023-10-19", "close": 25.42, "volume": 2751913.0}, {"date": "2023-10-20", "close": 24.99, "volume": 2471628.0}, {"date": "2023-10-23", "close": 25.03, "volume": 1713256.0}, {"date": "2023-10-24", "close": 24.66, "volume": 1795641.0}, {"date": "2023-10-25", "close": 24.67, "volume": 2711416.0}, {"date": "2023-10-26", "close": 23.75, "volume": 5703544.0}, {"date": "2023-10-27", "close": 24.82, "volume": 3269388.0}, {"date": "2023-10-30", "close": 24.12, "volume": 3998332.0}, {"date": "2023-10-31", "close": 23.59, "volume": 2828380.0}, {"date": "2023-11-01", "close": 23.33, "volume": 1943991.0}, {"date": "2023-11-02", "close": 23.63, "volume": 2094484.0}, {"date": "2023-11-03", "close": 23.7, "volume": 1546805.0}, {"date": "2023-11-06", "close": 23.46, "volume": 2503444.0}, {"date": "2023-11-07", "close": 22.6, "volume": 3330093.0}, {"date": "2023-11-08", "close": 22.38, "volume": 2166920.0}, {"date": "2023-11-09", "close": 22.61, "volume": 2305788.0}, {"date": "2023-11-10", "close": 22.69, "volume": 3395338.0}, {"date": "2023-11-13", "close": 22.23, "volume": 2972841.0}, {"date": "2023-11-14", "close": 22.91, "volume": 3467069.0}, {"date": "2023-11-15", "close": 23.24, "volume": 2587606.0}, {"date": "2023-11-16", "close": 22.96, "volume": 2035463.0}, {"date": "2023-11-17", "close": 23.79, "volume": 3631474.0}, {"date": "2023-11-20", "close": 23.48, "volume": 2658090.0}, {"date": "2023-11-21", "close": 23.28, "volume": 2110421.0}, {"date": "2023-11-22", "close": 23.59, "volume": 3325867.0}, {"date": "2023-11-24", "close": 23.97, "volume": 1300231.0}, {"date": "2023-11-27", "close": 23.99, "volume": 2713984.0}, {"date": "2023-11-28", "close": 23.96, "volume": 2251548.0}, {"date": "2023-11-29", "close": 23.79, "volume": 1733151.0}, {"date": "2023-11-30", "close": 23.84, "volume": 2635405.0}, {"date": "2023-12-01", "close": 24.59, "volume": 3235451.0}, {"date": "2023-12-04", "close": 24.08, "volume": 2250841.0}, {"date": "2023-12-05", "close": 23.92, "volume": 1964285.0}, {"date": "2023-12-06", "close": 23.37, "volume": 2425267.0}, {"date": "2023-12-07", "close": 23.59, "volume": 2374958.0}, {"date": "2023-12-08", "close": 23.65, "volume": 1775304.0}, {"date": "2023-12-11", "close": 23.46, "volume": 3113816.0}, {"date": "2023-12-12", "close": 23.14, "volume": 3109267.0}, {"date": "2023-12-13", "close": 23.52, "volume": 5783435.0}, {"date": "2023-12-14", "close": 23.63, "volume": 3611382.0}, {"date": "2023-12-15", "close": 23.7, "volume": 4473015.0}, {"date": "2023-12-18", "close": 23.42, "volume": 2655604.0}, {"date": "2023-12-19", "close": 24.19, "volume": 4747230.0}, {"date": "2023-12-20", "close": 23.95, "volume": 4864071.0}, {"date": "2023-12-21", "close": 24.35, "volume": 2463520.0}, {"date": "2023-12-22", "close": 25.06, "volume": 2950247.0}, {"date": "2023-12-26", "close": 25.0, "volume": 1334747.0}, {"date": "2023-12-27", "close": 24.97, "volume": 1478751.0}, {"date": "2023-12-28", "close": 24.61, "volume": 1539177.0}, {"date": "2023-12-29", "close": 24.32, "volume": 2409312.0}, {"date": "2024-01-02", "close": 24.39, "volume": 2029003.0}, {"date": "2024-01-03", "close": 24.79, "volume": 2517103.0}, {"date": "2024-01-04", "close": 25.39, "volume": 2987276.0}, {"date": "2024-01-05", "close": 25.87, "volume": 3025348.0}, {"date": "2024-01-08", "close": 25.24, "volume": 2211147.0}, {"date": "2024-01-09", "close": 24.98, "volume": 2092737.0}, {"date": "2024-01-10", "close": 23.87, "volume": 3112118.0}, {"date": "2024-01-11", "close": 23.91, "volume": 1966652.0}, {"date": "2024-01-12", "close": 23.8, "volume": 1986288.0}, {"date": "2024-01-16", "close": 23.18, "volume": 2451882.0}, {"date": "2024-01-17", "close": 23.27, "volume": 2031487.0}, {"date": "2024-01-18", "close": 25.43, "volume": 11647030.0}, {"date": "2024-01-19", "close": 26.08, "volume": 6544777.0}, {"date": "2024-01-22", "close": 25.6, "volume": 29167820.0}, {"date": "2024-01-23", "close": 25.8, "volume": 3842576.0}, {"date": "2024-01-24", "close": 26.75, "volume": 4306697.0}, {"date": "2024-01-25", "close": 26.74, "volume": 3969476.0}, {"date": "2024-01-26", "close": 27.05, "volume": 2308379.0}, {"date": "2024-01-29", "close": 26.63, "volume": 3068611.0}, {"date": "2024-01-30", "close": 26.91, "volume": 2323556.0}, {"date": "2024-01-31", "close": 26.7, "volume": 4145195.0}, {"date": "2024-02-01", "close": 27.07, "volume": 2898096.0}, {"date": "2024-02-02", "close": 26.64, "volume": 3418993.0}, {"date": "2024-02-05", "close": 26.07, "volume": 3770969.0}, {"date": "2024-02-06", "close": 25.72, "volume": 3651054.0}, {"date": "2024-02-07", "close": 25.93, "volume": 3722779.0}, {"date": "2024-02-08", "close": 25.98, "volume": 4814181.0}, {"date": "2024-02-09", "close": 25.28, "volume": 5503304.0}, {"date": "2024-02-12", "close": 25.13, "volume": 3825597.0}, {"date": "2024-02-13", "close": 24.8, "volume": 4884904.0}, {"date": "2024-02-14", "close": 24.89, "volume": 2954665.0}, {"date": "2024-02-15", "close": 24.63, "volume": 3801474.0}, {"date": "2024-02-16", "close": 24.38, "volume": 3046373.0}, {"date": "2024-02-20", "close": 23.84, "volume": 4229415.0}, {"date": "2024-02-21", "close": 24.7, "volume": 3084405.0}, {"date": "2024-02-22", "close": 24.87, "volume": 2627244.0}, {"date": "2024-02-23", "close": 24.75, "volume": 2352189.0}, {"date": "2024-02-26", "close": 24.95, "volume": 2930496.0}, {"date": "2024-02-27", "close": 25.09, "volume": 3431377.0}, {"date": "2024-02-28", "close": 24.72, "volume": 2931996.0}, {"date": "2024-02-29", "close": 24.77, "volume": 4499009.0}, {"date": "2024-03-01", "close": 25.03, "volume": 5384855.0}, {"date": "2024-03-04", "close": 25.3, "volume": 5696783.0}, {"date": "2024-03-05", "close": 25.55, "volume": 3290376.0}, {"date": "2024-03-06", "close": 26.15, "volume": 4673199.0}, {"date": "2024-03-07", "close": 26.81, "volume": 3597630.0}, {"date": "2024-03-08", "close": 27.16, "volume": 2863483.0}, {"date": "2024-03-11", "close": 26.09, "volume": 2924279.0}, {"date": "2024-03-12", "close": 25.26, "volume": 3470978.0}, {"date": "2024-03-13", "close": 25.15, "volume": 3408977.0}, {"date": "2024-03-14", "close": 24.71, "volume": 3517621.0}, {"date": "2024-03-15", "close": 23.77, "volume": 11379440.0}, {"date": "2024-03-18", "close": 24.29, "volume": 5152390.0}, {"date": "2024-03-19", "close": 24.41, "volume": 2826990.0}, {"date": "2024-03-20", "close": 24.41, "volume": 2228770.0}, {"date": "2024-03-21", "close": 24.49, "volume": 2041273.0}, {"date": "2024-03-22", "close": 24.16, "volume": 1260134.0}, {"date": "2024-03-25", "close": 23.92, "volume": 2904588.0}, {"date": "2024-03-26", "close": 23.59, "volume": 3367967.0}, {"date": "2024-03-27", "close": 24.25, "volume": 2074404.0}, {"date": "2024-03-28", "close": 24.26, "volume": 2964151.0}, {"date": "2024-04-01", "close": 24.16, "volume": 2018054.0}, {"date": "2024-04-02", "close": 24.3, "volume": 2412429.0}, {"date": "2024-04-03", "close": 24.01, "volume": 1988679.0}, {"date": "2024-04-04", "close": 23.33, "volume": 2908040.0}, {"date": "2024-04-05", "close": 23.38, "volume": 3119093.0}, {"date": "2024-04-08", "close": 23.32, "volume": 1834446.0}, {"date": "2024-04-09", "close": 23.49, "volume": 2047457.0}, {"date": "2024-04-10", "close": 23.57, "volume": 1860337.0}, {"date": "2024-04-11", "close": 23.49, "volume": 3604757.0}, {"date": "2024-04-12", "close": 23.09, "volume": 2476212.0}, {"date": "2024-04-15", "close": 22.94, "volume": 5190910.0}, {"date": "2024-04-16", "close": 24.09, "volume": 4066892.0}, {"date": "2024-04-17", "close": 24.03, "volume": 3907455.0}, {"date": "2024-04-18", "close": 24.09, "volume": 2447252.0}, {"date": "2024-04-19", "close": 24.08, "volume": 1414867.0}, {"date": "2024-04-22", "close": 23.91, "volume": 1551187.0}, {"date": "2024-04-23", "close": 23.44, "volume": 1973737.0}, {"date": "2024-04-24", "close": 23.46, "volume": 1788051.0}, {"date": "2024-04-25", "close": 23.94, "volume": 2029486.0}, {"date": "2024-04-26", "close": 23.65, "volume": 1787453.0}, {"date": "2024-04-29", "close": 23.53, "volume": 1551677.0}, {"date": "2024-04-30", "close": 21.94, "volume": 5006753.0}, {"date": "2024-05-01", "close": 21.44, "volume": 4647045.0}, {"date": "2024-05-02", "close": 21.54, "volume": 4077682.0}, {"date": "2024-05-03", "close": 22.05, "volume": 3446662.0}, {"date": "2024-05-06", "close": 21.86, "volume": 2287291.0}, {"date": "2024-05-07", "close": 21.93, "volume": 3447483.0}, {"date": "2024-05-08", "close": 21.92, "volume": 2031984.0}, {"date": "2024-05-09", "close": 22.22, "volume": 1793453.0}, {"date": "2024-05-10", "close": 21.88, "volume": 2991103.0}, {"date": "2024-05-13", "close": 22.31, "volume": 1563085.0}, {"date": "2024-05-14", "close": 22.49, "volume": 1583079.0}, {"date": "2024-05-15", "close": 22.74, "volume": 1987248.0}, {"date": "2024-05-16", "close": 22.56, "volume": 2059543.0}, {"date": "2024-05-17", "close": 22.53, "volume": 2763992.0}, {"date": "2024-05-20", "close": 23.12, "volume": 3663046.0}, {"date": "2024-05-21", "close": 23.56, "volume": 3296642.0}, {"date": "2024-05-22", "close": 23.62, "volume": 1787459.0}, {"date": "2024-05-23", "close": 23.29, "volume": 2203237.0}, {"date": "2024-05-24", "close": 23.53, "volume": 1751267.0}, {"date": "2024-05-28", "close": 23.69, "volume": 1992789.0}, {"date": "2024-05-29", "close": 23.05, "volume": 1541947.0}, {"date": "2024-05-30", "close": 23.72, "volume": 2111080.0}, {"date": "2024-05-31", "close": 24.78, "volume": 3510302.0}, {"date": "2024-06-03", "close": 25.42, "volume": 4836963.0}, {"date": "2024-06-04", "close": 23.91, "volume": 3320456.0}, {"date": "2024-06-05", "close": 23.6, "volume": 2093804.0}, {"date": "2024-06-06", "close": 24.13, "volume": 1507270.0}, {"date": "2024-06-07", "close": 23.65, "volume": 1573077.0}, {"date": "2024-06-10", "close": 23.61, "volume": 1921053.0}, {"date": "2024-06-11", "close": 22.86, "volume": 1521455.0}, {"date": "2024-06-12", "close": 23.0, "volume": 1723098.0}, {"date": "2024-06-13", "close": 23.12, "volume": 1581157.0}, {"date": "2024-06-14", "close": 22.72, "volume": 1702046.0}, {"date": "2024-06-17", "close": 22.57, "volume": 1226539.0}, {"date": "2024-06-18", "close": 22.49, "volume": 1196197.0}, {"date": "2024-06-20", "close": 22.64, "volume": 1632947.0}, {"date": "2024-06-21", "close": 21.87, "volume": 6461917.0}, {"date": "2024-06-24", "close": 22.23, "volume": 1617510.0}, {"date": "2024-06-25", "close": 21.74, "volume": 1639806.0}, {"date": "2024-06-26", "close": 21.98, "volume": 3401480.0}, {"date": "2024-06-27", "close": 21.59, "volume": 1558443.0}, {"date": "2024-06-28", "close": 22.12, "volume": 5453175.0}, {"date": "2024-07-01", "close": 23.77, "volume": 4664441.0}, {"date": "2024-07-02", "close": 23.48, "volume": 2436243.0}, {"date": "2024-07-03", "close": 23.39, "volume": 1366510.0}, {"date": "2024-07-05", "close": 23.29, "volume": 1616896.0}, {"date": "2024-07-08", "close": 23.46, "volume": 1953291.0}, {"date": "2024-07-09", "close": 23.05, "volume": 1523559.0}, {"date": "2024-07-10", "close": 22.34, "volume": 3427274.0}, {"date": "2024-07-11", "close": 22.75, "volume": 2543005.0}, {"date": "2024-07-12", "close": 22.99, "volume": 1696001.0}, {"date": "2024-07-15", "close": 23.48, "volume": 3032942.0}, {"date": "2024-07-16", "close": 23.8, "volume": 2717897.0}, {"date": "2024-07-17", "close": 23.71, "volume": 1854773.0}, {"date": "2024-07-18", "close": 23.17, "volume": 2265180.0}, {"date": "2024-07-19", "close": 23.03, "volume": 1591077.0}, {"date": "2024-07-22", "close": 22.53, "volume": 1412459.0}, {"date": "2024-07-23", "close": 22.33, "volume": 1546904.0}, {"date": "2024-07-24", "close": 22.05, "volume": 1211291.0}, {"date": "2024-07-25", "close": 21.86, "volume": 2549998.0}, {"date": "2024-07-26", "close": 22.23, "volume": 1434627.0}, {"date": "2024-07-29", "close": 21.96, "volume": 1072609.0}, {"date": "2024-07-30", "close": 21.58, "volume": 1697922.0}, {"date": "2024-07-31", "close": 22.21, "volume": 2579996.0}, {"date": "2024-08-01", "close": 22.61, "volume": 5802902.0}, {"date": "2024-08-02", "close": 22.03, "volume": 3074393.0}, {"date": "2024-08-05", "close": 21.33, "volume": 3313598.0}, {"date": "2024-08-06", "close": 21.39, "volume": 2290827.0}, {"date": "2024-08-07", "close": 21.8, "volume": 2986600.0}, {"date": "2024-08-08", "close": 22.17, "volume": 2293476.0}, {"date": "2024-08-09", "close": 22.46, "volume": 1807690.0}, {"date": "2024-08-12", "close": 22.52, "volume": 2469258.0}, {"date": "2024-08-13", "close": 22.77, "volume": 1635053.0}, {"date": "2024-08-14", "close": 21.81, "volume": 6542512.0}, {"date": "2024-08-15", "close": 21.98, "volume": 2383897.0}, {"date": "2024-08-16", "close": 22.44, "volume": 2241892.0}, {"date": "2024-08-19", "close": 23.05, "volume": 2164523.0}, {"date": "2024-08-20", "close": 22.56, "volume": 1151025.0}, {"date": "2024-08-21", "close": 23.22, "volume": 4928930.0}, {"date": "2024-08-22", "close": 23.31, "volume": 2800937.0}, {"date": "2024-08-23", "close": 23.48, "volume": 2111550.0}, {"date": "2024-08-26", "close": 23.05, "volume": 2297408.0}, {"date": "2024-08-27", "close": 23.19, "volume": 2470369.0}, {"date": "2024-08-28", "close": 23.47, "volume": 2993455.0}, {"date": "2024-08-29", "close": 23.41, "volume": 2180200.0}, {"date": "2024-08-30", "close": 23.41, "volume": 2255404.0}, {"date": "2024-09-03", "close": 22.13, "volume": 2908330.0}, {"date": "2024-09-04", "close": 22.03, "volume": 1821314.0}, {"date": "2024-09-05", "close": 21.58, "volume": 2571357.0}, {"date": "2024-09-06", "close": 20.96, "volume": 3540255.0}, {"date": "2024-09-09", "close": 20.76, "volume": 2385396.0}, {"date": "2024-09-10", "close": 20.56, "volume": 2110748.0}, {"date": "2024-09-11", "close": 20.73, "volume": 2391275.0}, {"date": "2024-09-12", "close": 21.33, "volume": 2718231.0}, {"date": "2024-09-13", "close": 22.07, "volume": 2404306.0}, {"date": "2024-09-16", "close": 22.41, "volume": 1973991.0}, {"date": "2024-09-17", "close": 22.69, "volume": 2458108.0}, {"date": "2024-09-18", "close": 22.63, "volume": 1713621.0}, {"date": "2024-09-19", "close": 22.81, "volume": 2382383.0}, {"date": "2024-09-20", "close": 23.91, "volume": 16943670.0}, {"date": "2024-09-23", "close": 23.5, "volume": 3115004.0}, {"date": "2024-09-24", "close": 24.58, "volume": 4670501.0}, {"date": "2024-09-25", "close": 24.99, "volume": 3741585.0}, {"date": "2024-09-26", "close": 25.8, "volume": 4231021.0}, {"date": "2024-09-27", "close": 26.0, "volume": 3238707.0}, {"date": "2024-09-30", "close": 26.54, "volume": 2957655.0}, {"date": "2024-10-01", "close": 26.32, "volume": 2270741.0}, {"date": "2024-10-02", "close": 25.93, "volume": 2462518.0}, {"date": "2024-10-03", "close": 25.98, "volume": 1666904.0}, {"date": "2024-10-04", "close": 26.41, "volume": 1716253.0}, {"date": "2024-10-07", "close": 26.37, "volume": 2196940.0}, {"date": "2024-10-08", "close": 25.78, "volume": 1494254.0}, {"date": "2024-10-09", "close": 25.76, "volume": 1440578.0}, {"date": "2024-10-10", "close": 26.77, "volume": 2052226.0}, {"date": "2024-10-11", "close": 27.11, "volume": 2184790.0}, {"date": "2024-10-14", "close": 26.75, "volume": 1228796.0}, {"date": "2024-10-15", "close": 25.42, "volume": 1895386.0}, {"date": "2024-10-16", "close": 25.68, "volume": 1385595.0}, {"date": "2024-10-17", "close": 25.3, "volume": 2252363.0}, {"date": "2024-10-18", "close": 24.91, "volume": 1565695.0}, {"date": "2024-10-21", "close": 24.76, "volume": 1733887.0}, {"date": "2024-10-22", "close": 24.77, "volume": 1572468.0}, {"date": "2024-10-23", "close": 24.34, "volume": 3285128.0}, {"date": "2024-10-24", "close": 24.44, "volume": 1491733.0}, {"date": "2024-10-25", "close": 24.4, "volume": 1615036.0}, {"date": "2024-10-28", "close": 25.0, "volume": 1690968.0}, {"date": "2024-10-29", "close": 24.93, "volume": 1986298.0}, {"date": "2024-10-30", "close": 24.69, "volume": 2800359.0}, {"date": "2024-10-31", "close": 26.27, "volume": 5628308.0}, {"date": "2024-11-01", "close": 26.48, "volume": 2443743.0}, {"date": "2024-11-04", "close": 26.33, "volume": 2581812.0}, {"date": "2024-11-05", "close": 27.2, "volume": 2905793.0}, {"date": "2024-11-06", "close": 29.8, "volume": 5210909.0}, {"date": "2024-11-07", "close": 29.06, "volume": 4301777.0}, {"date": "2024-11-08", "close": 28.7, "volume": 2757872.0}, {"date": "2024-11-11", "close": 28.23, "volume": 1839170.0}, {"date": "2024-11-12", "close": 26.8, "volume": 5955976.0}, {"date": "2024-11-13", "close": 27.66, "volume": 2323697.0}, {"date": "2024-11-14", "close": 27.05, "volume": 2106125.0}, {"date": "2024-11-15", "close": 26.74, "volume": 1297697.0}, {"date": "2024-11-18", "close": 26.47, "volume": 1931703.0}, {"date": "2024-11-19", "close": 26.55, "volume": 1084173.0}, {"date": "2024-11-20", "close": 26.61, "volume": 2183195.0}, {"date": "2024-11-21", "close": 28.14, "volume": 3282693.0}, {"date": "2024-11-22", "close": 27.41, "volume": 2219223.0}, {"date": "2024-11-25", "close": 25.99, "volume": 6829392.0}, {"date": "2024-11-26", "close": 24.11, "volume": 6621554.0}, {"date": "2024-11-27", "close": 24.25, "volume": 2663562.0}, {"date": "2024-11-29", "close": 23.85, "volume": 1822161.0}, {"date": "2024-12-02", "close": 23.6, "volume": 3498908.0}, {"date": "2024-12-03", "close": 23.54, "volume": 2069438.0}, {"date": "2024-12-04", "close": 23.08, "volume": 3246731.0}, {"date": "2024-12-05", "close": 23.06, "volume": 2275929.0}, {"date": "2024-12-06", "close": 22.38, "volume": 2019166.0}, {"date": "2024-12-09", "close": 22.44, "volume": 2072667.0}, {"date": "2024-12-10", "close": 22.37, "volume": 1835810.0}, {"date": "2024-12-11", "close": 22.19, "volume": 1583501.0}, {"date": "2024-12-12", "close": 22.29, "volume": 1387910.0}, {"date": "2024-12-13", "close": 22.0, "volume": 1185488.0}, {"date": "2024-12-16", "close": 21.5, "volume": 1969191.0}, {"date": "2024-12-17", "close": 21.44, "volume": 2329213.0}, {"date": "2024-12-18", "close": 21.33, "volume": 2453227.0}, {"date": "2024-12-19", "close": 21.55, "volume": 2523670.0}, {"date": "2024-12-20", "close": 20.63, "volume": 6654500.0}, {"date": "2024-12-23", "close": 20.3, "volume": 1949013.0}, {"date": "2024-12-24", "close": 20.05, "volume": 1194848.0}, {"date": "2024-12-26", "close": 19.81, "volume": 1706811.0}, {"date": "2024-12-27", "close": 19.96, "volume": 1634635.0}, {"date": "2024-12-30", "close": 20.78, "volume": 2540953.0}, {"date": "2024-12-31", "close": 20.94, "volume": 1871306.0}, {"date": "2025-01-02", "close": 20.86, "volume": 1956376.0}, {"date": "2025-01-03", "close": 20.23, "volume": 2006182.0}, {"date": "2025-01-06", "close": 19.5, "volume": 3577910.0}, {"date": "2025-01-07", "close": 19.29, "volume": 3125279.0}, {"date": "2025-01-08", "close": 19.01, "volume": 3973448.0}, {"date": "2025-01-10", "close": 17.88, "volume": 6470754.0}, {"date": "2025-01-13", "close": 18.82, "volume": 3579766.0}, {"date": "2025-01-14", "close": 18.56, "volume": 3333312.0}, {"date": "2025-01-15", "close": 18.67, "volume": 2402463.0}, {"date": "2025-01-16", "close": 18.89, "volume": 2588733.0}, {"date": "2025-01-17", "close": 19.3, "volume": 3351596.0}, {"date": "2025-01-21", "close": 19.58, "volume": 2094230.0}, {"date": "2025-01-22", "close": 19.05, "volume": 1987745.0}, {"date": "2025-01-23", "close": 19.36, "volume": 5454640.0}, {"date": "2025-01-24", "close": 19.35, "volume": 2461294.0}, {"date": "2025-01-27", "close": 18.44, "volume": 3177522.0}, {"date": "2025-01-28", "close": 18.07, "volume": 2099083.0}, {"date": "2025-01-29", "close": 18.27, "volume": 3076329.0}, {"date": "2025-01-30", "close": 18.35, "volume": 1849348.0}, {"date": "2025-01-31", "close": 18.15, "volume": 2368367.0}, {"date": "2025-02-03", "close": 17.5, "volume": 3159548.0}, {"date": "2025-02-04", "close": 18.21, "volume": 2438840.0}, {"date": "2025-02-05", "close": 17.98, "volume": 4402860.0}, {"date": "2025-02-06", "close": 16.35, "volume": 8139541.0}, {"date": "2025-02-07", "close": 15.93, "volume": 4824686.0}, {"date": "2025-02-10", "close": 16.74, "volume": 4471179.0}, {"date": "2025-02-11", "close": 17.29, "volume": 4828214.0}, {"date": "2025-02-12", "close": 16.79, "volume": 3353055.0}, {"date": "2025-02-13", "close": 17.1, "volume": 2097649.0}, {"date": "2025-02-14", "close": 16.21, "volume": 3368837.0}, {"date": "2025-02-18", "close": 15.85, "volume": 3604636.0}, {"date": "2025-02-19", "close": 14.98, "volume": 4754698.0}, {"date": "2025-02-20", "close": 15.5, "volume": 4219739.0}, {"date": "2025-02-21", "close": 14.64, "volume": 3269824.0}, {"date": "2025-02-24", "close": 14.94, "volume": 3182286.0}, {"date": "2025-02-25", "close": 14.38, "volume": 3886668.0}, {"date": "2025-02-26", "close": 14.16, "volume": 4148592.0}, {"date": "2025-02-27", "close": 13.74, "volume": 3430020.0}, {"date": "2025-02-28", "close": 13.79, "volume": 3879426.0}, {"date": "2025-03-03", "close": 13.1, "volume": 10420880.0}, {"date": "2025-03-04", "close": 12.87, "volume": 4772517.0}, {"date": "2025-03-05", "close": 12.72, "volume": 5045264.0}, {"date": "2025-03-06", "close": 12.86, "volume": 3214520.0}, {"date": "2025-03-07", "close": 12.48, "volume": 2879381.0}, {"date": "2025-03-10", "close": 12.9, "volume": 4955857.0}, {"date": "2025-03-11", "close": 13.81, "volume": 7176678.0}, {"date": "2025-03-12", "close": 12.58, "volume": 5504713.0}, {"date": "2025-03-13", "close": 13.01, "volume": 4553880.0}, {"date": "2025-03-14", "close": 13.34, "volume": 2925198.0}, {"date": "2025-03-17", "close": 13.35, "volume": 3190982.0}, {"date": "2025-03-18", "close": 14.18, "volume": 6330929.0}, {"date": "2025-03-19", "close": 14.0, "volume": 4622866.0}, {"date": "2025-03-20", "close": 13.84, "volume": 2767256.0}, {"date": "2025-03-21", "close": 14.0, "volume": 11599970.0}, {"date": "2025-03-24", "close": 14.5, "volume": 4638051.0}, {"date": "2025-03-25", "close": 14.4, "volume": 4759302.0}, {"date": "2025-03-26", "close": 14.05, "volume": 3937842.0}, {"date": "2025-03-27", "close": 14.34, "volume": 2968230.0}, {"date": "2025-03-28", "close": 13.72, "volume": 3634558.0}, {"date": "2025-03-31", "close": 13.55, "volume": 3435126.0}, {"date": "2025-04-01", "close": 13.53, "volume": 3650941.0}, {"date": "2025-04-02", "close": 13.29, "volume": 3708993.0}, {"date": "2025-04-03", "close": 11.95, "volume": 6590507.0}, {"date": "2025-04-04", "close": 10.47, "volume": 8656422.0}, {"date": "2025-04-07", "close": 10.31, "volume": 6940434.0}, {"date": "2025-04-08", "close": 11.26, "volume": 12439960.0}, {"date": "2025-04-09", "close": 12.26, "volume": 24449990.0}, {"date": "2025-04-10", "close": 11.23, "volume": 8445187.0}, {"date": "2025-04-11", "close": 12.73, "volume": 8069213.0}, {"date": "2025-04-14", "close": 12.03, "volume": 7491936.0}, {"date": "2025-04-15", "close": 12.37, "volume": 5203286.0}, {"date": "2025-04-16", "close": 12.23, "volume": 5147061.0}, {"date": "2025-04-17", "close": 12.84, "volume": 3849751.0}, {"date": "2025-04-21", "close": 12.31, "volume": 3209275.0}, {"date": "2025-04-22", "close": 12.42, "volume": 4025881.0}, {"date": "2025-04-23", "close": 12.12, "volume": 6968823.0}, {"date": "2025-04-24", "close": 12.69, "volume": 4000058.0}, {"date": "2025-04-25", "close": 12.58, "volume": 3669542.0}, {"date": "2025-04-28", "close": 12.6, "volume": 2881265.0}, {"date": "2025-04-29", "close": 12.81, "volume": 4106145.0}, {"date": "2025-04-30", "close": 12.34, "volume": 3538561.0}, {"date": "2025-05-01", "close": 12.41, "volume": 4218891.0}, {"date": "2025-05-02", "close": 12.81, "volume": 3923940.0}, {"date": "2025-05-05", "close": 13.53, "volume": 10503040.0}, {"date": "2025-05-06", "close": 14.82, "volume": 10866440.0}, {"date": "2025-05-07", "close": 14.33, "volume": 6602023.0}, {"date": "2025-05-08", "close": 14.16, "volume": 6419707.0}, {"date": "2025-05-09", "close": 14.29, "volume": 5557817.0}, {"date": "2025-05-12", "close": 14.61, "volume": 6473570.0}, {"date": "2025-05-13", "close": 15.28, "volume": 5100223.0}, {"date": "2025-05-14", "close": 14.68, "volume": 3689821.0}, {"date": "2025-05-15", "close": 14.31, "volume": 3414275.0}, {"date": "2025-05-16", "close": 14.71, "volume": 4587880.0}, {"date": "2025-05-19", "close": 14.07, "volume": 4771702.0}, {"date": "2025-05-20", "close": 14.05, "volume": 2409851.0}, {"date": "2025-05-21", "close": 13.97, "volume": 4602777.0}, {"date": "2025-05-22", "close": 13.54, "volume": 3546432.0}, {"date": "2025-05-23", "close": 13.91, "volume": 3644802.0}, {"date": "2025-05-27", "close": 14.44, "volume": 3765923.0}, {"date": "2025-05-28", "close": 14.01, "volume": 2647333.0}, {"date": "2025-05-29", "close": 13.74, "volume": 2836229.0}, {"date": "2025-05-30", "close": 13.16, "volume": 3003560.0}, {"date": "2025-06-02", "close": 13.06, "volume": 4074938.0}, {"date": "2025-06-03", "close": 13.13, "volume": 3293751.0}, {"date": "2025-06-04", "close": 13.4, "volume": 3714302.0}, {"date": "2025-06-05", "close": 13.18, "volume": 4459009.0}, {"date": "2025-06-06", "close": 13.24, "volume": 2879775.0}, {"date": "2025-06-09", "close": 13.46, "volume": 3217737.0}, {"date": "2025-06-10", "close": 13.48, "volume": 4234817.0}, {"date": "2025-06-11", "close": 13.81, "volume": 4142908.0}, {"date": "2025-06-12", "close": 13.27, "volume": 3892110.0}, {"date": "2025-06-13", "close": 13.64, "volume": 3595443.0}, {"date": "2025-06-16", "close": 13.61, "volume": 3301574.0}, {"date": "2025-06-17", "close": 14.07, "volume": 5005250.0}, {"date": "2025-06-18", "close": 14.27, "volume": 3758424.0}, {"date": "2025-06-20", "close": 13.42, "volume": 6612253.0}, {"date": "2025-06-23", "close": 13.35, "volume": 4265392.0}, {"date": "2025-06-24", "close": 12.9, "volume": 4999390.0}, {"date": "2025-06-25", "close": 12.89, "volume": 3410937.0}, {"date": "2025-06-26", "close": 12.81, "volume": 5471391.0}, {"date": "2025-06-27", "close": 12.67, "volume": 4423013.0}, {"date": "2025-06-30", "close": 13.42, "volume": 7313499.0}, {"date": "2025-07-01", "close": 13.18, "volume": 5205698.0}, {"date": "2025-07-02", "close": 14.68, "volume": 7294216.0}, {"date": "2025-07-03", "close": 14.5, "volume": 3368031.0}, {"date": "2025-07-07", "close": 14.5, "volume": 4554954.0}, {"date": "2025-07-08", "close": 14.26, "volume": 3590761.0}, {"date": "2025-07-09", "close": 14.15, "volume": 2900767.0}, {"date": "2025-07-10", "close": 14.84, "volume": 4447235.0}, {"date": "2025-07-11", "close": 15.25, "volume": 5005918.0}, {"date": "2025-07-14", "close": 14.93, "volume": 3819711.0}, {"date": "2025-07-15", "close": 14.88, "volume": 5161859.0}, {"date": "2025-07-16", "close": 14.72, "volume": 4573635.0}, {"date": "2025-07-17", "close": 16.04, "volume": 7201804.0}, {"date": "2025-07-18", "close": 15.55, "volume": 5857293.0}, {"date": "2025-07-21", "close": 15.91, "volume": 5012564.0}, {"date": "2025-07-22", "close": 17.34, "volume": 12996060.0}, {"date": "2025-07-23", "close": 17.38, "volume": 3513989.0}, {"date": "2025-07-24", "close": 17.28, "volume": 3782610.0}, {"date": "2025-07-25", "close": 16.7, "volume": 4091930.0}, {"date": "2025-07-28", "close": 15.47, "volume": 9281936.0}, {"date": "2025-07-29", "close": 16.08, "volume": 5999778.0}, {"date": "2025-07-30", "close": 15.42, "volume": 5163505.0}, {"date": "2025-07-31", "close": 16.15, "volume": 13364420.0}, {"date": "2025-08-01", "close": 16.07, "volume": 6105329.0}, {"date": "2025-08-04", "close": 16.73, "volume": 5767215.0}, {"date": "2025-08-05", "close": 17.21, "volume": 4217540.0}, {"date": "2025-08-06", "close": 16.5, "volume": 4050909.0}, {"date": "2025-08-07", "close": 17.03, "volume": 4263494.0}, {"date": "2025-08-08", "close": 17.27, "volume": 5284075.0}, {"date": "2025-08-11", "close": 17.6, "volume": 3209439.0}, {"date": "2025-08-12", "close": 18.12, "volume": 5273724.0}, {"date": "2025-08-13", "close": 18.32, "volume": 4304805.0}, {"date": "2025-08-14", "close": 17.97, "volume": 2789898.0}, {"date": "2025-08-15", "close": 17.56, "volume": 2969505.0}, {"date": "2025-08-18", "close": 17.1, "volume": 3891752.0}, {"date": "2025-08-19", "close": 16.5, "volume": 8377781.0}, {"date": "2025-08-20", "close": 16.0, "volume": 4600562.0}, {"date": "2025-08-21", "close": 16.02, "volume": 4123804.0}, {"date": "2025-08-22", "close": 16.51, "volume": 3724060.0}, {"date": "2025-08-25", "close": 16.8, "volume": 4120332.0}, {"date": "2025-08-26", "close": 16.91, "volume": 3681124.0}, {"date": "2025-08-27", "close": 16.76, "volume": 3761760.0}, {"date": "2025-08-28", "close": 16.84, "volume": 2382955.0}, {"date": "2025-08-29", "close": 17.4, "volume": 3650459.0}, {"date": "2025-09-02", "close": 16.78, "volume": 3971928.0}, {"date": "2025-09-03", "close": 17.09, "volume": 3542606.0}, {"date": "2025-09-04", "close": 17.4, "volume": 4043228.0}, {"date": "2025-09-05", "close": 19.13, "volume": 6661683.0}, {"date": "2025-09-08", "close": 18.38, "volume": 3767222.0}, {"date": "2025-09-09", "close": 18.5, "volume": 2764666.0}, {"date": "2025-09-10", "close": 18.52, "volume": 2658615.0}, {"date": "2025-09-11", "close": 18.53, "volume": 2062796.0}, {"date": "2025-09-12", "close": 18.41, "volume": 1822094.0}, {"date": "2025-09-15", "close": 20.04, "volume": 7162475.0}, {"date": "2025-09-16", "close": 20.5, "volume": 4914712.0}, {"date": "2025-09-17", "close": 21.27, "volume": 9191121.0}, {"date": "2025-09-18", "close": 21.79, "volume": 5672182.0}, {"date": "2025-09-19", "close": 22.72, "volume": 7100333.0}, {"date": "2025-09-22", "close": 23.05, "volume": 5186874.0}, {"date": "2025-09-23", "close": 23.85, "volume": 7966243.0}, {"date": "2025-09-24", "close": 25.81, "volume": 10388310.0}, {"date": "2025-09-25", "close": 24.54, "volume": 7646080.0}, {"date": "2025-09-26", "close": 24.53, "volume": 3507902.0}, {"date": "2025-09-29", "close": 26.81, "volume": 8375192.0}, {"date": "2025-09-30", "close": 26.52, "volume": 4696522.0}, {"date": "2025-10-01", "close": 28.28, "volume": 5635038.0}, {"date": "2025-10-02", "close": 29.31, "volume": 5380558.0}, {"date": "2025-10-03", "close": 32.0, "volume": 12937430.0}, {"date": "2025-10-06", "close": 31.28, "volume": 8966598.0}, {"date": "2025-10-07", "close": 32.4, "volume": 5595546.0}, {"date": "2025-10-08", "close": 31.74, "volume": 5710935.0}, {"date": "2025-10-09", "close": 31.84, "volume": 3419764.0}, {"date": "2025-10-10", "close": 30.89, "volume": 5092182.0}, {"date": "2025-10-13", "close": 33.42, "volume": 6737841.0}, {"date": "2025-10-14", "close": 34.88, "volume": 8808013.0}, {"date": "2025-10-15", "close": 32.93, "volume": 8603648.0}, {"date": "2025-10-16", "close": 33.15, "volume": 4944309.0}, {"date": "2025-10-17", "close": 31.31, "volume": 4070824.0}, {"date": "2025-10-20", "close": 31.93, "volume": 2566237.0}, {"date": "2025-10-21", "close": 28.86, "volume": 5775317.0}, {"date": "2025-10-22", "close": 28.32, "volume": 4762448.0}, {"date": "2025-10-23", "close": 29.06, "volume": 6537298.0}, {"date": "2025-10-24", "close": 29.0, "volume": 2372746.0}, {"date": "2025-10-27", "close": 28.35, "volume": 1961218.0}, {"date": "2025-10-28", "close": 27.47, "volume": 3444865.0}, {"date": "2025-10-29", "close": 27.0, "volume": 5201510.0}, {"date": "2025-10-30", "close": 25.87, "volume": 6699950.0}, {"date": "2025-10-31", "close": 27.42, "volume": 4381406.0}, {"date": "2025-11-03", "close": 29.94, "volume": 6931623.0}, {"date": "2025-11-04", "close": 29.4, "volume": 4425026.0}, {"date": "2025-11-05", "close": 29.06, "volume": 2559117.0}, {"date": "2025-11-06", "close": 29.72, "volume": 3783614.0}, {"date": "2025-11-07", "close": 30.39, "volume": 3239890.0}, {"date": "2025-11-10", "close": 30.07, "volume": 2089423.0}, {"date": "2025-11-11", "close": 29.38, "volume": 2075063.0}, {"date": "2025-11-12", "close": 30.39, "volume": 5154991.0}, {"date": "2025-11-13", "close": 29.07, "volume": 3058186.0}, {"date": "2025-11-14", "close": 28.87, "volume": 2433390.0}, {"date": "2025-11-17", "close": 28.43, "volume": 3102692.0}, {"date": "2025-11-18", "close": 28.87, "volume": 2174103.0}, {"date": "2025-11-19", "close": 27.67, "volume": 2951617.0}, {"date": "2025-11-20", "close": 26.0, "volume": 3682246.0}, {"date": "2025-11-21", "close": 26.36, "volume": 2746361.0}, {"date": "2025-11-24", "close": 26.11, "volume": 2326886.0}, {"date": "2025-11-25", "close": 26.58, "volume": 2193939.0}, {"date": "2025-11-26", "close": 26.98, "volume": 1837729.0}, {"date": "2025-11-28", "close": 27.24, "volume": 1044260.0}, {"date": "2025-12-01", "close": 26.75, "volume": 2443043.0}, {"date": "2025-12-02", "close": 27.58, "volume": 2897635.0}, {"date": "2025-12-03", "close": 29.43, "volume": 4230263.0}, {"date": "2025-12-04", "close": 29.51, "volume": 2077107.0}, {"date": "2025-12-05", "close": 29.02, "volume": 2491700.0}, {"date": "2025-12-08", "close": 27.72, "volume": 2887518.0}, {"date": "2025-12-09", "close": 28.48, "volume": 2013225.0}, {"date": "2025-12-10", "close": 28.21, "volume": 2508438.0}, {"date": "2025-12-11", "close": 29.28, "volume": 2407749.0}, {"date": "2025-12-12", "close": 29.15, "volume": 2851270.0}, {"date": "2025-12-15", "close": 28.15, "volume": 5219390.0}, {"date": "2025-12-16", "close": 27.76, "volume": 3668987.0}, {"date": "2025-12-17", "close": 28.5, "volume": 2368439.0}, {"date": "2025-12-18", "close": 30.09, "volume": 2566567.0}, {"date": "2025-12-19", "close": 30.87, "volume": 4361692.0}, {"date": "2025-12-22", "close": 30.7, "volume": 1905432.0}, {"date": "2025-12-23", "close": 31.21, "volume": 1570301.0}, {"date": "2025-12-24", "close": 30.79, "volume": 699899.0}, {"date": "2025-12-26", "close": 30.38, "volume": 1108492.0}, {"date": "2025-12-29", "close": 30.44, "volume": 1344297.0}, {"date": "2025-12-30", "close": 29.83, "volume": 1109346.0}, {"date": "2025-12-31", "close": 29.7, "volume": 1972455.0}, {"date": "2026-01-02", "close": 30.68, "volume": 1783762.0}, {"date": "2026-01-05", "close": 30.62, "volume": 2298546.0}, {"date": "2026-01-06", "close": 32.27, "volume": 5011182.0}, {"date": "2026-01-07", "close": 32.16, "volume": 2720764.0}, {"date": "2026-01-08", "close": 32.8, "volume": 2965304.0}, {"date": "2026-01-09", "close": 33.8, "volume": 4102887.0}, {"date": "2026-01-12", "close": 34.15, "volume": 3130273.0}, {"date": "2026-01-13", "close": 33.54, "volume": 1970209.0}, {"date": "2026-01-14", "close": 36.04, "volume": 4786133.0}, {"date": "2026-01-15", "close": 36.06, "volume": 4129765.0}, {"date": "2026-01-16", "close": 36.36, "volume": 3061319.0}, {"date": "2026-01-20", "close": 37.14, "volume": 2998932.0}, {"date": "2026-01-21", "close": 38.83, "volume": 3873597.0}, {"date": "2026-01-22", "close": 38.52, "volume": 4706115.0}, {"date": "2026-01-23", "close": 37.96, "volume": 2056225.0}, {"date": "2026-01-26", "close": 35.72, "volume": 3313718.0}, {"date": "2026-01-27", "close": 36.09, "volume": 1885001.0}, {"date": "2026-01-28", "close": 35.18, "volume": 3062174.0}, {"date": "2026-01-29", "close": 36.13, "volume": 3136659.0}, {"date": "2026-01-30", "close": 35.26, "volume": 3030411.0}, {"date": "2026-02-02", "close": 34.2, "volume": 3137420.0}, {"date": "2026-02-03", "close": 35.23, "volume": 2139390.0}, {"date": "2026-02-04", "close": 35.01, "volume": 3474035.0}, {"date": "2026-02-05", "close": 34.24, "volume": 3745163.0}, {"date": "2026-02-06", "close": 36.92, "volume": 3765822.0}, {"date": "2026-02-09", "close": 37.83, "volume": 3305615.0}, {"date": "2026-02-10", "close": 35.96, "volume": 3763028.0}, {"date": "2026-02-11", "close": 36.77, "volume": 2583168.0}, {"date": "2026-02-12", "close": 35.14, "volume": 4765867.0}, {"date": "2026-02-13", "close": 34.45, "volume": 3300223.0}, {"date": "2026-02-17", "close": 32.4, "volume": 2530297.0}, {"date": "2026-02-18", "close": 33.29, "volume": 2496500.0}, {"date": "2026-02-19", "close": 33.97, "volume": 2293666.0}, {"date": "2026-02-20", "close": 33.53, "volume": 2159190.0}, {"date": "2026-02-23", "close": 33.18, "volume": 1854897.0}, {"date": "2026-02-24", "close": 33.95, "volume": 2236297.0}, {"date": "2026-02-25", "close": 32.95, "volume": 1827102.0}, {"date": "2026-02-26", "close": 32.29, "volume": 3410439.0}, {"date": "2026-02-27", "close": 31.54, "volume": 4151336.0}, {"date": "2026-03-02", "close": 33.63, "volume": 4299205.0}, {"date": "2026-03-03", "close": 34.88, "volume": 3791219.0}, {"date": "2026-03-04", "close": 35.69, "volume": 2984765.0}, {"date": "2026-03-05", "close": 33.28, "volume": 3503930.0}, {"date": "2026-03-06", "close": 32.12, "volume": 2557264.0}, {"date": "2026-03-09", "close": 33.28, "volume": 2521643.0}, {"date": "2026-03-10", "close": 32.56, "volume": 2196729.0}, {"date": "2026-03-11", "close": 34.52, "volume": 2154555.0}, {"date": "2026-03-12", "close": 35.93, "volume": 2749102.0}, {"date": "2026-03-13", "close": 34.64, "volume": 2052961.0}, {"date": "2026-03-16", "close": 35.07, "volume": 2828297.0}, {"date": "2026-03-17", "close": 35.4, "volume": 2857609.0}, {"date": "2026-03-18", "close": 36.26, "volume": 3353253.0}, {"date": "2026-03-19", "close": 37.45, "volume": 9898573.0}, {"date": "2026-03-20", "close": 37.31, "volume": 8037765.0}, {"date": "2026-03-23", "close": 35.39, "volume": 4655687.0}, {"date": "2026-03-24", "close": 38.19, "volume": 5472793.0}, {"date": "2026-03-25", "close": 37.68, "volume": 2695684.0}, {"date": "2026-03-26", "close": 37.43, "volume": 3618936.0}, {"date": "2026-03-27", "close": 39.5, "volume": 4791824.0}, {"date": "2026-03-30", "close": 35.68, "volume": 6012726.0}, {"date": "2026-03-31", "close": 32.95, "volume": 5658740.0}, {"date": "2026-04-01", "close": 32.86, "volume": 3487562.0}, {"date": "2026-04-02", "close": 33.56, "volume": 3075119.0}, {"date": "2026-04-06", "close": 33.03, "volume": 1914500.0}, {"date": "2026-04-07", "close": 31.96, "volume": 2642027.0}, {"date": "2026-04-08", "close": 30.18, "volume": 4841556.0}, {"date": "2026-04-09", "close": 27.71, "volume": 5593613.0}, {"date": "2026-04-10", "close": 28.29, "volume": 3597831.0}, {"date": "2026-04-13", "close": 28.48, "volume": 2433809.0}, {"date": "2026-04-14", "close": 27.69, "volume": 2612276.0}, {"date": "2026-04-15", "close": 28.03, "volume": 2730120.0}, {"date": "2026-04-16", "close": 26.93, "volume": 3647854.0}, {"date": "2026-04-17", "close": 25.65, "volume": 5031447.0}, {"date": "2026-04-20", "close": 25.72, "volume": 2459610.0}, {"date": "2026-04-21", "close": 27.04, "volume": 3503289.0}, {"date": "2026-04-22", "close": 27.71, "volume": 2730393.0}, {"date": "2026-04-23", "close": 27.36, "volume": 2056731.0}, {"date": "2026-04-24", "close": 26.6, "volume": 1986422.0}, {"date": "2026-04-27", "close": 27.07, "volume": 1344915.0}, {"date": "2026-04-28", "close": 26.9, "volume": 1644496.0}, {"date": "2026-04-29", "close": 27.44, "volume": 2282806.0}, {"date": "2026-04-30", "close": 26.66, "volume": 3300033.0}, {"date": "2026-05-01", "close": 26.53, "volume": 4290033.0}, {"date": "2026-05-04", "close": 26.52, "volume": 3289286.0}, {"date": "2026-05-05", "close": 25.0, "volume": 6942862.0}, {"date": "2026-05-06", "close": 24.96, "volume": 5630083.0}, {"date": "2026-05-07", "close": 24.07, "volume": 3466842.0}, {"date": "2026-05-08", "close": 23.59, "volume": 2363028.0}, {"date": "2026-05-11", "close": 24.67, "volume": 3549139.0}, {"date": "2026-05-12", "close": 24.77, "volume": 3040567.0}, {"date": "2026-05-13", "close": 24.05, "volume": 2594701.0}, {"date": "2026-05-14", "close": 24.26, "volume": 2024161.0}, {"date": "2026-05-15", "close": 23.77, "volume": 2469995.0}, {"date": "2026-05-18", "close": 23.82, "volume": 2980032.0}, {"date": "2026-05-19", "close": 23.74, "volume": 2036152.0}, {"date": "2026-05-20", "close": 23.36, "volume": 1730013.0}, {"date": "2026-05-21", "close": 24.41, "volume": 3763029.0}, {"date": "2026-05-22", "close": 24.55, "volume": 2580380.0}, {"date": "2026-05-26", "close": 25.9, "volume": 3964596.0}, {"date": "2026-05-27", "close": 26.34, "volume": 3208697.0}, {"date": "2026-05-28", "close": 29.1, "volume": 12049640.0}, {"date": "2026-05-29", "close": 27.05, "volume": 8031362.0}, {"date": "2026-06-01", "close": 29.06, "volume": 5422581.0}, {"date": "2026-06-02", "close": 29.62, "volume": 3147811.0}, {"date": "2026-06-03", "close": 30.11, "volume": 4089794.0}, {"date": "2026-06-04", "close": 31.21, "volume": 6058034.0}, {"date": "2026-06-05", "close": 28.1, "volume": 3833072.0}, {"date": "2026-06-08", "close": 28.19, "volume": 2618479.0}, {"date": "2026-06-09", "close": 27.13, "volume": 3406314.0}, {"date": "2026-06-10", "close": 26.26, "volume": 2899134.0}, {"date": "2026-06-11", "close": 26.36, "volume": 2118940.0}, {"date": "2026-06-12", "close": 27.4, "volume": 2465316.0}, {"date": "2026-06-15", "close": 26.03, "volume": 5730828.0}, {"date": "2026-06-16", "close": 25.47, "volume": 2245325.0}, {"date": "2026-06-17", "close": 25.66, "volume": 2286756.0}, {"date": "2026-06-18", "close": 24.8, "volume": 4048111.0}, {"date": "2026-06-22", "close": 24.12, "volume": 2641370.0}, {"date": "2026-06-23", "close": 24.24, "volume": 2698025.0}, {"date": "2026-06-24", "close": 23.29, "volume": 2437221.0}, {"date": "2026-06-25", "close": 23.69, "volume": 1995751.0}, {"date": "2026-06-26", "close": 23.51, "volume": 4085483.0}, {"date": "2026-06-29", "close": 23.28, "volume": 2277711.0}, {"date": "2026-06-30", "close": 23.12, "volume": 4428095.0}, {"date": "2026-07-01", "close": 22.2, "volume": 3649802.0}, {"date": "2026-07-02", "close": 22.3, "volume": 2121555.0}, {"date": "2026-07-06", "close": 22.68, "volume": 2701669.0}, {"date": "2026-07-07", "close": 22.67, "volume": 3515012.0}, {"date": "2026-07-08", "close": 22.88, "volume": 2565043.0}, {"date": "2026-07-09", "close": 23.43, "volume": 2004397.0}, {"date": "2026-07-10", "close": 23.37, "volume": 1996608.0}, {"date": "2026-07-13", "close": 23.6, "volume": 1797592.0}, {"date": "2026-07-14", "close": 24.04, "volume": 1867414.0}, {"date": "2026-07-15", "close": 23.55, "volume": 1813947.0}, {"date": "2026-07-16", "close": 22.62, "volume": 1593887.0}, {"date": "2026-07-17", "close": 22.44, "volume": 2137843.0}, {"date": "2026-07-20", "close": 22.94, "volume": 1831598.0}, {"date": "2026-07-21", "close": 23.07, "volume": 2218587.0}, {"date": "2026-07-22", "close": 23.88, "volume": 2415548.0}, {"date": "2026-07-23", "close": 23.82, "volume": 1976448.0}, {"date": "2026-07-24", "close": 22.8, "volume": 1801551.0}, {"date": "2026-07-27", "close": 23.09, "volume": 2117351.0}, {"date": "2026-07-28", "close": 23.24, "volume": 4311309.0}, {"date": "2026-07-29", "close": 20.82, "volume": 7279708.0}, {"date": "2026-07-30", "close": 21.4, "volume": 2775025.0}, {"date": "2026-07-31", "close": 21.32, "volume": 2128914.0}, {"date": "2026-08-03", "close": 21.79, "volume": 2130798.0}, {"date": "2026-08-04", "close": 22.36, "volume": 1674925.0}, {"date": "2026-08-05", "close": 22.8, "volume": 2506222.0}, {"date": "2026-08-06", "close": 23.52, "volume": 2973443.0}, {"date": "2026-08-07", "close": 23.81, "volume": 1689964.0}], "refreshing": true}