{"ticker": "CNR", "overview": {"cik": "1710366", "ticker": "CNR", "name": "Core Natural Resources, Inc.", "industry": "Silver Ores", "country": "United States", "sic": "1220", "announcements": [{"form": "SD", "date": "2026-09-23", "title": "Form SD", "accession": "0001710366-26-000062", "price_sensitive": false}, {"form": "3", "date": "2026-08-20", "title": "FORM 3", "accession": "0001710366-26-000057", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-19", "title": "Material event", "accession": "0001193125-26-356186", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001982", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001710366-26-000054", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001710366-26-000053", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001710366-26-000048", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0001710366-26-000045", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-12", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000225", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001710366-26-000041", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001710366-26-000040", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001162", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0001710366-26-000034", "price_sensitive": true}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001353838-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001710366-26-000031", "price_sensitive": false}, {"form": "3", "date": "2026-05-01", "title": "FORM 3", "accession": "0001710366-26-000028", "price_sensitive": false}, {"form": "3", "date": "2026-05-01", "title": "FORM 3", "accession": "0001710366-26-000026", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001710366-26-000023", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000283", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000306", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001022", "price_sensitive": false}, {"form": "4", "date": "2026-03-25", "title": "Insider transaction", "accession": "0001193125-26-124233", "price_sensitive": false}, {"form": "4", "date": "2026-03-20", "title": "Insider transaction", "accession": "0001193125-26-116954", "price_sensitive": false}, {"form": "4", "date": "2026-03-19", "title": "Insider transaction", "accession": "0001193125-26-116273", "price_sensitive": false}, {"form": "144", "date": "2026-03-19", "title": "Notice of proposed sale", "accession": "0001950047-26-002817", "price_sensitive": false}]}, "description": "Core Natural Resources, Inc. trades as CNR on the NYSE and is registered in the United States, classified under Silver Ores (SIC 1220). Privy Trades holds 75 insider filings for the company, from March 2025 to March 2026. Across those, 7 insiders disclosed 1 open-market purchase totalling $502.12K against 10 sales totalling $8.45M. The most recent filing on record is dated 6 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 502125.0, "sell_n": 10, "sell_sum": 8451245.8, "net": -7949120.800000001, "insiders": 7, "first_date": "2025-03-31", "last_date": "2026-03-19"}, "metrics": {"ticker": "CNR", "has_prices": true, "as_of": "2026-09-23", "last": 92.15, "prev_close": 93.93, "change": -1.7800000000000011, "change_pct": -0.018950282124986704, "session_volume": 387854.0, "vwap_5": 91.97828199055398, "vwap_20": 136.18872227382118, "vwap_60": 146.58345286139004, "vwap_250": 139.1658082929462, "high_52w": 183.92, "low_52w": 77.32, "avg_volume_20": 858867.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000315066-26-001982", "src": "13DG", "ticker": "CNR", "cik": "1710366", "company": "Core Natural Resources, Inc.", "company_raw": "Core Natural Resources, Inc.", "who": "Core Natural Resources, Inc.", "who_key": "Core Natural Resources, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "Core Natural Resources, Inc. moves to a 5.7% passive stake in CNR", "source_url": "https://www.sec.gov/Archives/edgar/data/1710366/0000315066-26-001982-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 181009}, {"id": "13DG-0000093751-26-000225", "src": "13DG", "ticker": "CNR", "cik": "1710366", "company": "Core Natural Resources, Inc.", "company_raw": "Core Natural Resources, Inc.", "who": "Core Natural Resources, Inc.", "who_key": "Core Natural Resources, Inc.", "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": "Silver Ores", "country": "United States", "headline": "Core Natural Resources, Inc. takes a 7.8% passive stake in CNR", "source_url": "https://www.sec.gov/Archives/edgar/data/1710366/0000093751-26-000225-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251569}, {"id": "13DG-0000315066-26-001162", "src": "13DG", "ticker": "CNR", "cik": "1710366", "company": "Core Natural Resources, Inc.", "company_raw": "Core Natural Resources, Inc.", "who": "Core Natural Resources, Inc.", "who_key": "Core Natural Resources, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "Core Natural Resources, Inc. moves to a 8% passive stake in CNR", "source_url": "https://www.sec.gov/Archives/edgar/data/1710366/0000315066-26-001162-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260209}, {"id": "0001710366-26-000031", "src": "INSIDERS", "ticker": "CNR", "cik": "1710366", "company": "Core Natural Resources, Inc.", "company_raw": "Core Natural Resources, Inc.", "who": "Edward L. Doheny II", "who_key": "Doheny Edward L II", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "Director files routine paperwork on CNR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1710366/000171036626000031/0001710366-26-000031-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268849}, {"id": "0001353838-26-000005", "src": "INSIDERS", "ticker": "CNR", "cik": "1710366", "company": "Core Natural Resources, Inc.", "company_raw": "Core Natural Resources, Inc.", "who": "Ronald C. Keating", "who_key": "Keating Ronald C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "Director files routine paperwork on CNR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1710366/000135383826000005/0001353838-26-000005-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268849}, {"id": "13DG-0002100119-26-000283", "src": "13DG", "ticker": "CNR", "cik": "1710366", "company": "Core Natural Resources, Inc.", "company_raw": "Core Natural Resources, Inc.", "who": "Core Natural Resources, Inc.", "who_key": "Core Natural Resources, Inc.", "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": "Silver Ores", "country": "United States", "headline": "Core Natural Resources, Inc. crosses 5% of CNR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1710366/0002100119-26-000283-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270289}, {"id": "13DG-0002100121-26-000306", "src": "13DG", "ticker": "CNR", "cik": "1710366", "company": "Core Natural Resources, Inc.", "company_raw": "Core Natural Resources, Inc.", "who": "Core Natural Resources, Inc.", "who_key": "Core Natural Resources, Inc.", "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": "Silver Ores", "country": "United States", "headline": "Core Natural Resources, Inc. crosses 5% of CNR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1710366/0002100121-26-000306-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270289}, {"id": "0001193125-26-124233", "src": "INSIDERS", "ticker": "CNR", "cik": "1710366", "company": "Core Natural Resources, Inc.", "company_raw": "Core Natural Resources, Inc.", "who": "James A. Brock", "who_key": "Brock James A", "role": "Executive Chair and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "CEO files routine paperwork on CNR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1710366/000119312526124233/0001193125-26-124233-index.htm", "trade_date": "2026-03-24", "timestamp": "2026-03-24", "mins": 322129}, {"id": "0001193125-26-116954", "src": "INSIDERS", "ticker": "CNR", "cik": "1710366", "company": "Core Natural Resources, Inc.", "company_raw": "Core Natural Resources, Inc.", "who": "Rosemary L. Klein", "who_key": "Klein Rosemary L", "role": "SVP, CLO & Corp. Sec.", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1603100.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "An insider takes $1.6M off the table in CNR", "source_url": "https://www.sec.gov/Archives/edgar/data/1710366/000119312526116954/0001193125-26-116954-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329329}, {"id": "0001193125-26-116273", "src": "INSIDERS", "ticker": "CNR", "cik": "1710366", "company": "Core Natural Resources, Inc.", "company_raw": "Core Natural Resources, Inc.", "who": "James A. Brock", "who_key": "Brock James A", "role": "Executive Chair and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 4122874.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "The corner office trims CNR: $4.1M", "source_url": "https://www.sec.gov/Archives/edgar/data/1710366/000119312526116273/0001193125-26-116273-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330769}, {"id": "0001193125-26-115364", "src": "INSIDERS", "ticker": "CNR", "cik": "1710366", "company": "Core Natural Resources, Inc.", "company_raw": "Core Natural Resources, Inc.", "who": "John Rothka", "who_key": "Rothka John", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 97660.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "An exit at the top? Exec sells $98K of CNR", "source_url": "https://www.sec.gov/Archives/edgar/data/1710366/000119312526115364/0001193125-26-115364-index.htm", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332209}, {"id": "0001193125-26-101400", "src": "INSIDERS", "ticker": "CNR", "cik": "1710366", "company": "Core Natural Resources, Inc.", "company_raw": "Core Natural Resources, Inc.", "who": "Richard A. Navarre", "who_key": "NAVARRE RICHARD A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 550200.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "Director sells $550K of CNR", "source_url": "https://www.sec.gov/Archives/edgar/data/1710366/000119312526101400/0001193125-26-101400-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342289}, {"id": "0001193125-26-101417", "src": "INSIDERS", "ticker": "CNR", "cik": "1710366", "company": "Core Natural Resources, Inc.", "company_raw": "Core Natural Resources, Inc.", "who": "John Rothka", "who_key": "Rothka John", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 348156.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "C-suite trims CNR: $348K", "source_url": "https://www.sec.gov/Archives/edgar/data/1710366/000119312526101417/0001193125-26-101417-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342289}, {"id": "0001193125-26-059958", "src": "INSIDERS", "ticker": "CNR", "cik": "1710366", "company": "Core Natural Resources, Inc.", "company_raw": "Core Natural Resources, Inc.", "who": "Deck Slone", "who_key": "Slone Deck", "role": "SVP, Strategy & Public Policy", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 108353.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "Insider files routine paperwork on CNR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1710366/000119312526059958/0001193125-26-059958-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 371089}, {"id": "0001193125-26-059960", "src": "INSIDERS", "ticker": "CNR", "cik": "1710366", "company": "Core Natural Resources, Inc.", "company_raw": "Core Natural Resources, Inc.", "who": "James A. Brock", "who_key": "Brock James A", "role": "Executive Chair and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 6298812.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "CEO files routine paperwork on CNR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1710366/000119312526059960/0001193125-26-059960-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 371089}, {"id": "0001193125-26-059966", "src": "INSIDERS", "ticker": "CNR", "cik": "1710366", "company": "Core Natural Resources, Inc.", "company_raw": "Core Natural Resources, Inc.", "who": "John Rothka", "who_key": "Rothka John", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 8629.119999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "C-suite exec files routine paperwork on CNR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1710366/000119312526059966/0001193125-26-059966-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 371089}, {"id": "0001193125-26-059967", "src": "INSIDERS", "ticker": "CNR", "cik": "1710366", "company": "Core Natural Resources, Inc.", "company_raw": "Core Natural Resources, Inc.", "who": "Kurt R. Salvatori", "who_key": "Salvatori Kurt R.", "role": "SVP, Chief Admin. Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 102126.07999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "C-suite exec files routine paperwork on CNR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1710366/000119312526059967/0001193125-26-059967-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 371089}, {"id": "0001193125-26-059974", "src": "INSIDERS", "ticker": "CNR", "cik": "1710366", "company": "Core Natural Resources, Inc.", "company_raw": "Core Natural Resources, Inc.", "who": "Robert J. Braithwaite Jr.", "who_key": "Braithwaite Robert J. Jr.", "role": "SVP, Marketing & Sales", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 68855.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "Insider files routine paperwork on CNR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1710366/000119312526059974/0001193125-26-059974-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 371089}, {"id": "0001193125-26-059975", "src": "INSIDERS", "ticker": "CNR", "cik": "1710366", "company": "Core Natural Resources, Inc.", "company_raw": "Core Natural Resources, Inc.", "who": "George John Schuller Jr", "who_key": "Schuller George John JR", "role": "SVP, Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 158526.71999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "C-suite exec files routine paperwork on CNR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1710366/000119312526059975/0001193125-26-059975-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 371089}, {"id": "0001193125-26-059980", "src": "INSIDERS", "ticker": "CNR", "cik": "1710366", "company": "Core Natural Resources, Inc.", "company_raw": "Core Natural Resources, Inc.", "who": "Rosemary L. Klein", "who_key": "Klein Rosemary L", "role": "SVP, CLO & Corp. Sec.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 110577.27999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "Insider files routine paperwork on CNR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1710366/000119312526059980/0001193125-26-059980-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 371089}, {"id": "0001193125-26-059986", "src": "INSIDERS", "ticker": "CNR", "cik": "1710366", "company": "Core Natural Resources, Inc.", "company_raw": "Core Natural Resources, Inc.", "who": "Miteshkumar Thakkar", "who_key": "Thakkar Miteshkumar", "role": "President & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 180499.83999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "CFO files routine paperwork on CNR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1710366/000119312526059986/0001193125-26-059986-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 371089}, {"id": "0001193125-26-063982", "src": "INSIDERS", "ticker": "CNR", "cik": "1710366", "company": "Core Natural Resources, Inc.", "company_raw": "Core Natural Resources, Inc.", "who": "James A. Brock", "who_key": "Brock James A", "role": "Executive Chair and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 263321.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "CEO files routine paperwork on CNR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1710366/000119312526063982/0001193125-26-063982-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 371089}, {"id": "0001193125-26-064052", "src": "INSIDERS", "ticker": "CNR", "cik": "1710366", "company": "Core Natural Resources, Inc.", "company_raw": "Core Natural Resources, Inc.", "who": "John Rothka", "who_key": "Rothka John", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 7027.839999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "C-suite exec files routine paperwork on CNR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1710366/000119312526064052/0001193125-26-064052-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 371089}, {"id": "0001193125-26-059957", "src": "INSIDERS", "ticker": "CNR", "cik": "1710366", "company": "Core Natural Resources, Inc.", "company_raw": "Core Natural Resources, Inc.", "who": "Holly K. Koeppel", "who_key": "KOEPPEL HOLLY K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "Director files routine paperwork on CNR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1710366/000119312526059957/0001193125-26-059957-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372529}, {"id": "0001193125-26-059962", "src": "INSIDERS", "ticker": "CNR", "cik": "1710366", "company": "Core Natural Resources, Inc.", "company_raw": "Core Natural Resources, Inc.", "who": "Joseph P. Platt Jr", "who_key": "Platt Joseph P JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "Director files routine paperwork on CNR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1710366/000119312526059962/0001193125-26-059962-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372529}, {"id": "0001193125-26-059976", "src": "INSIDERS", "ticker": "CNR", "cik": "1710366", "company": "Core Natural Resources, Inc.", "company_raw": "Core Natural Resources, Inc.", "who": "Valli Perera", "who_key": "Perera Valli", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "Director files routine paperwork on CNR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1710366/000119312526059976/0001193125-26-059976-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372529}, {"id": "0001193125-26-059981", "src": "INSIDERS", "ticker": "CNR", "cik": "1710366", "company": "Core Natural Resources, Inc.", "company_raw": "Core Natural Resources, Inc.", "who": "Richard A. Navarre", "who_key": "NAVARRE RICHARD A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "Director files routine paperwork on CNR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1710366/000119312526059981/0001193125-26-059981-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372529}, {"id": "0001193125-26-059989", "src": "INSIDERS", "ticker": "CNR", "cik": "1710366", "company": "Core Natural Resources, Inc.", "company_raw": "Core Natural Resources, Inc.", "who": "Patrick A. Kriegshauser", "who_key": "KRIEGSHAUSER PATRICK A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "Director files routine paperwork on CNR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1710366/000119312526059989/0001193125-26-059989-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372529}, {"id": "0001193125-26-063990", "src": "INSIDERS", "ticker": "CNR", "cik": "1710366", "company": "Core Natural Resources, Inc.", "company_raw": "Core Natural Resources, Inc.", "who": "Deck Slone", "who_key": "Slone Deck", "role": "SVP, Strategy & Public Policy", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "Insider files routine paperwork on CNR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1710366/000119312526063990/0001193125-26-063990-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372529}, {"id": "0001193125-26-064020", "src": "INSIDERS", "ticker": "CNR", "cik": "1710366", "company": "Core Natural Resources, Inc.", "company_raw": "Core Natural Resources, Inc.", "who": "Kurt R. Salvatori", "who_key": "Salvatori Kurt R.", "role": "SVP, Chief Admin. Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "C-suite exec files routine paperwork on CNR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1710366/000119312526064020/0001193125-26-064020-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372529}], "recent_buys": [{"id": "0000950170-25-069201", "src": "INSIDERS", "ticker": "CNR", "cik": "1710366", "company": "Core Natural Resources, Inc.", "company_raw": "Core Natural Resources, Inc.", "who": "Paul A. Lang", "who_key": "Lang Paul A", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 502125.0, "score": 57.8, "price_sensitive": true, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "CEO drops $502K on CNR", "source_url": "https://www.sec.gov/Archives/edgar/data/1710366/000095017025069201/0000950170-25-069201-index.htm", "trade_date": "2025-05-09", "timestamp": "2025-05-09", "mins": 781489}], "institutional": [{"id": "13DG-0000315066-26-001982", "src": "13DG", "ticker": "CNR", "cik": "1710366", "company": "Core Natural Resources, Inc.", "company_raw": "Core Natural Resources, Inc.", "who": "Core Natural Resources, Inc.", "who_key": "Core Natural Resources, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "Core Natural Resources, Inc. moves to a 5.7% passive stake in CNR", "source_url": "https://www.sec.gov/Archives/edgar/data/1710366/0000315066-26-001982-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 181009}, {"id": "13DG-0000093751-26-000225", "src": "13DG", "ticker": "CNR", "cik": "1710366", "company": "Core Natural Resources, Inc.", "company_raw": "Core Natural Resources, Inc.", "who": "Core Natural Resources, Inc.", "who_key": "Core Natural Resources, Inc.", "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": "Silver Ores", "country": "United States", "headline": "Core Natural Resources, Inc. takes a 7.8% passive stake in CNR", "source_url": "https://www.sec.gov/Archives/edgar/data/1710366/0000093751-26-000225-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251569}, {"id": "13DG-0000315066-26-001162", "src": "13DG", "ticker": "CNR", "cik": "1710366", "company": "Core Natural Resources, Inc.", "company_raw": "Core Natural Resources, Inc.", "who": "Core Natural Resources, Inc.", "who_key": "Core Natural Resources, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "Core Natural Resources, Inc. moves to a 8% passive stake in CNR", "source_url": "https://www.sec.gov/Archives/edgar/data/1710366/0000315066-26-001162-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260209}, {"id": "13DG-0002100119-26-000283", "src": "13DG", "ticker": "CNR", "cik": "1710366", "company": "Core Natural Resources, Inc.", "company_raw": "Core Natural Resources, Inc.", "who": "Core Natural Resources, Inc.", "who_key": "Core Natural Resources, Inc.", "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": "Silver Ores", "country": "United States", "headline": "Core Natural Resources, Inc. crosses 5% of CNR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1710366/0002100119-26-000283-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270289}, {"id": "13DG-0002100121-26-000306", "src": "13DG", "ticker": "CNR", "cik": "1710366", "company": "Core Natural Resources, Inc.", "company_raw": "Core Natural Resources, Inc.", "who": "Core Natural Resources, Inc.", "who_key": "Core Natural Resources, Inc.", "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": "Silver Ores", "country": "United States", "headline": "Core Natural Resources, Inc. crosses 5% of CNR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1710366/0002100121-26-000306-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270289}], "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": "Core Natural Resources, Inc. Common Stock", "new_value": "Core Natural Resources, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001710366", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001710366", "applied": 1, "detected_at": "2026-09-11T07:45:15.014347"}]}, "key_people": [{"who": "James A. Brock", "who_key": "Brock James A", "role": "Executive Chair and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 4122874.0, "net": -4122874.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4122874.0, "date": "2026-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1710366/000119312526116273/0001193125-26-116273-index.htm"}], "latest": {"action": "SELL", "amount": 4122874.0, "date": "2026-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1710366/000119312526116273/0001193125-26-116273-index.htm"}}, {"who": "Rosemary L. Klein", "who_key": "Klein Rosemary L", "role": "SVP, CLO & Corp. Sec.", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1603100.0, "net": -1603100.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1603100.0, "date": "2026-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1710366/000119312526116954/0001193125-26-116954-index.htm"}], "latest": {"action": "SELL", "amount": 1603100.0, "date": "2026-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1710366/000119312526116954/0001193125-26-116954-index.htm"}}, {"who": "Richard A. Navarre", "who_key": "NAVARRE RICHARD A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 961200.0, "net": -961200.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 550200.0, "date": "2026-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1710366/000119312526101400/0001193125-26-101400-index.htm"}, {"action": "SELL", "amount": 411000.0, "date": "2025-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1710366/000119312525220443/0001193125-25-220443-index.htm"}], "latest": {"action": "SELL", "amount": 550200.0, "date": "2026-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1710366/000119312526101400/0001193125-26-101400-index.htm"}}, {"who": "John Rothka", "who_key": "Rothka John", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 865816.0, "net": -865816.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 97660.0, "date": "2026-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1710366/000119312526115364/0001193125-26-115364-index.htm"}, {"action": "SELL", "amount": 348156.0, "date": "2026-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1710366/000119312526101417/0001193125-26-101417-index.htm"}, {"action": "SELL", "amount": 195000.0, "date": "2025-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1710366/000119312525236656/0001193125-25-236656-index.htm"}, {"action": "SELL", "amount": 225000.0, "date": "2025-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1710366/000119312525231858/0001193125-25-231858-index.htm"}], "latest": {"action": "SELL", "amount": 97660.0, "date": "2026-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1710366/000119312526115364/0001193125-26-115364-index.htm"}}, {"who": "Holly K. Koeppel", "who_key": "KOEPPEL HOLLY K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 663731.79, "net": -663731.79, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 663731.79, "date": "2025-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1710366/000095017025049520/0000950170-25-049520-index.htm"}], "latest": {"action": "SELL", "amount": 663731.79, "date": "2025-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1710366/000095017025049520/0000950170-25-049520-index.htm"}}, {"who": "Paul A. Lang", "who_key": "Lang Paul A", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 502125.0, "sold": 0, "net": 502125.0, "trades": 1, "top_score": 57.8, "lean": "buying", "history": [{"action": "BUY", "amount": 502125.0, "date": "2025-05-09", "score": 57.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1710366/000095017025069201/0000950170-25-069201-index.htm"}], "latest": {"action": "BUY", "amount": 502125.0, "date": "2025-05-09", "score": 57.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1710366/000095017025069201/0000950170-25-069201-index.htm"}}, {"who": "Patrick A. Kriegshauser", "who_key": "KRIEGSHAUSER PATRICK A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 234524.00999999998, "net": -234524.00999999998, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 234524.00999999998, "date": "2025-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1710366/000119312525207385/0001193125-25-207385-index.htm"}], "latest": {"action": "SELL", "amount": 234524.00999999998, "date": "2025-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1710366/000119312525207385/0001193125-25-207385-index.htm"}}, {"who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2021-03-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3bdd9340-7c8c-4ed0-898d-dad3835940d2/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2021-03-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3bdd9340-7c8c-4ed0-898d-dad3835940d2/"}}], "activity": [], "announcements": [{"form": "SD", "date": "2026-09-23", "title": "Form SD", "accession": "0001710366-26-000062", "price_sensitive": false}, {"form": "3", "date": "2026-08-20", "title": "FORM 3", "accession": "0001710366-26-000057", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-19", "title": "Material event", "accession": "0001193125-26-356186", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001982", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001710366-26-000054", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001710366-26-000053", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001710366-26-000048", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0001710366-26-000045", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-12", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000225", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001710366-26-000041", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001710366-26-000040", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001162", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0001710366-26-000034", "price_sensitive": true}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001353838-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001710366-26-000031", "price_sensitive": false}, {"form": "3", "date": "2026-05-01", "title": "FORM 3", "accession": "0001710366-26-000028", "price_sensitive": false}, {"form": "3", "date": "2026-05-01", "title": "FORM 3", "accession": "0001710366-26-000026", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001710366-26-000023", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000283", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000306", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001022", "price_sensitive": false}, {"form": "4", "date": "2026-03-25", "title": "Insider transaction", "accession": "0001193125-26-124233", "price_sensitive": false}, {"form": "4", "date": "2026-03-20", "title": "Insider transaction", "accession": "0001193125-26-116954", "price_sensitive": false}, {"form": "4", "date": "2026-03-19", "title": "Insider transaction", "accession": "0001193125-26-116273", "price_sensitive": false}, {"form": "144", "date": "2026-03-19", "title": "Notice of proposed sale", "accession": "0001950047-26-002817", "price_sensitive": false}], "performance": {"ticker": "CNR", "has_prices": true, "summary": {"n": 2, "avg": -0.3575787267099517, "win_rate": 0.0, "best": -0.34164463813674356, "worst": -0.37351281528315994, "as_of": "2026-09-23"}, "buys": [{"who": "Lang Paul A", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 502125.0, "date": "2025-05-09", "score": 57.8, "ref_price": 139.97, "return": -0.34164463813674356}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2021-03-29", "score": 0.0, "ref_price": 147.09, "return": -0.37351281528315994}]}, "price_series": [{"date": "2017-11-14", "close": 22.25, "volume": 900.0}, {"date": "2017-11-15", "close": 25.0, "volume": 105.0}, {"date": "2017-11-16", "close": 21.88, "volume": 1400.0}, {"date": "2017-11-17", "close": 21.88, "volume": null}, {"date": "2017-11-20", "close": 21.88, "volume": null}, {"date": "2017-11-21", "close": 21.88, "volume": null}, {"date": "2017-11-22", "close": 21.88, "volume": null}, {"date": "2017-11-24", "close": 21.88, "volume": null}, {"date": "2017-11-27", "close": 21.88, "volume": null}, {"date": "2017-11-28", "close": 21.45, "volume": 3306.0}, {"date": "2017-11-29", "close": 23.22, "volume": 5301227.0}, {"date": "2017-11-30", "close": 22.0, "volume": 1548750.0}, {"date": "2017-12-01", "close": 21.3, "volume": 1105079.0}, {"date": "2017-12-04", "close": 19.61, "volume": 1369997.0}, {"date": "2017-12-05", "close": 21.05, "volume": 748432.0}, {"date": "2017-12-06", "close": 21.2, "volume": 778886.0}, {"date": "2017-12-07", "close": 23.85, "volume": 1077874.0}, {"date": "2017-12-08", "close": 25.37, "volume": 938399.0}, {"date": "2017-12-11", "close": 29.5, "volume": 1628493.0}, {"date": "2017-12-12", "close": 29.82, "volume": 1018173.0}, {"date": "2017-12-13", "close": 28.9, "volume": 444487.0}, {"date": "2017-12-14", "close": 27.79, "volume": 601549.0}, {"date": "2017-12-15", "close": 28.72, "volume": 1860570.0}, {"date": "2017-12-18", "close": 29.85, "volume": 1020859.0}, {"date": "2017-12-19", "close": 32.3, "volume": 616941.0}, {"date": "2017-12-20", "close": 32.5, "volume": 570536.0}, {"date": "2017-12-21", "close": 33.88, "volume": 285278.0}, {"date": "2017-12-22", "close": 35.98, "volume": 451215.0}, {"date": "2017-12-26", "close": 38.63, "volume": 531732.0}, {"date": "2017-12-27", "close": 37.87, "volume": 839496.0}, {"date": "2017-12-28", "close": 39.1, "volume": 968347.0}, {"date": "2017-12-29", "close": 39.51, "volume": 333922.0}, {"date": "2018-01-02", "close": 38.44, "volume": 471523.0}, {"date": "2018-01-03", "close": 37.01, "volume": 526202.0}, {"date": "2018-01-04", "close": 35.71, "volume": 517545.0}, {"date": "2018-01-05", "close": 35.0, "volume": 577276.0}, {"date": "2018-01-08", "close": 34.69, "volume": 652802.0}, {"date": "2018-01-09", "close": 34.1, "volume": 356020.0}, {"date": "2018-01-10", "close": 34.25, "volume": 329506.0}, {"date": "2018-01-11", "close": 35.58, "volume": 600606.0}, {"date": "2018-01-12", "close": 35.05, "volume": 310853.0}, {"date": "2018-01-16", "close": 32.53, "volume": 570719.0}, {"date": "2018-01-17", "close": 35.74, "volume": 426705.0}, {"date": "2018-01-18", "close": 34.28, "volume": 413002.0}, {"date": "2018-01-19", "close": 35.08, "volume": 180419.0}, {"date": "2018-01-22", "close": 37.3, "volume": 491946.0}, {"date": "2018-01-23", "close": 35.61, "volume": 327989.0}, {"date": "2018-01-24", "close": 35.58, "volume": 170104.0}, {"date": "2018-01-25", "close": 34.27, "volume": 252811.0}, {"date": "2018-01-26", "close": 34.68, "volume": 174069.0}, {"date": "2018-01-29", "close": 33.16, "volume": 268320.0}, {"date": "2018-01-30", "close": 31.59, "volume": 415496.0}, {"date": "2018-01-31", "close": 32.43, "volume": 249928.0}, {"date": "2018-02-01", "close": 33.85, "volume": 331278.0}, {"date": "2018-02-02", "close": 30.98, "volume": 474268.0}, {"date": "2018-02-05", "close": 31.03, "volume": 457208.0}, {"date": "2018-02-06", "close": 31.68, "volume": 516337.0}, {"date": "2018-02-07", "close": 29.79, "volume": 295920.0}, {"date": "2018-02-08", "close": 28.25, "volume": 423656.0}, {"date": "2018-02-09", "close": 29.39, "volume": 409365.0}, {"date": "2018-02-12", "close": 31.35, "volume": 443579.0}, {"date": "2018-02-13", "close": 32.21, "volume": 295127.0}, {"date": "2018-02-14", "close": 32.99, "volume": 252941.0}, {"date": "2018-02-15", "close": 32.07, "volume": 149748.0}, {"date": "2018-02-16", "close": 32.57, "volume": 439427.0}, {"date": "2018-02-20", "close": 31.86, "volume": 544217.0}, {"date": "2018-02-21", "close": 32.62, "volume": 388138.0}, {"date": "2018-02-22", "close": 32.73, "volume": 250377.0}, {"date": "2018-02-23", "close": 32.98, "volume": 263879.0}, {"date": "2018-02-26", "close": 32.84, "volume": 290049.0}, {"date": "2018-02-27", "close": 32.21, "volume": 302636.0}, {"date": "2018-02-28", "close": 31.69, "volume": 302487.0}, {"date": "2018-03-01", "close": 31.55, "volume": 332170.0}, {"date": "2018-03-02", "close": 31.69, "volume": 328742.0}, {"date": "2018-03-05", "close": 31.18, "volume": 344503.0}, {"date": "2018-03-06", "close": 32.08, "volume": 345123.0}, {"date": "2018-03-07", "close": 31.9, "volume": 339774.0}, {"date": "2018-03-08", "close": 31.46, "volume": 396828.0}, {"date": "2018-03-09", "close": 28.69, "volume": 573898.0}, {"date": "2018-03-12", "close": 29.83, "volume": 517869.0}, {"date": "2018-03-13", "close": 29.47, "volume": 632151.0}, {"date": "2018-03-14", "close": 29.97, "volume": 401532.0}, {"date": "2018-03-15", "close": 29.83, "volume": 570875.0}, {"date": "2018-03-16", "close": 31.04, "volume": 1966657.0}, {"date": "2018-03-19", "close": 30.18, "volume": 606123.0}, {"date": "2018-03-20", "close": 29.93, "volume": 458902.0}, {"date": "2018-03-21", "close": 29.87, "volume": 496791.0}, {"date": "2018-03-22", "close": 29.42, "volume": 410476.0}, {"date": "2018-03-23", "close": 29.47, "volume": 333981.0}, {"date": "2018-03-26", "close": 29.42, "volume": 252903.0}, {"date": "2018-03-27", "close": 27.45, "volume": 328647.0}, {"date": "2018-03-28", "close": 27.73, "volume": 555002.0}, {"date": "2018-03-29", "close": 28.97, "volume": 321748.0}, {"date": "2018-04-02", "close": 28.5, "volume": 223750.0}, {"date": "2018-04-03", "close": 29.18, "volume": 369505.0}, {"date": "2018-04-04", "close": 29.07, "volume": 224092.0}, {"date": "2018-04-05", "close": 29.83, "volume": 339388.0}, {"date": "2018-04-06", "close": 29.35, "volume": 278153.0}, {"date": "2018-04-09", "close": 29.74, "volume": 279402.0}, {"date": "2018-04-10", "close": 31.1, "volume": 258780.0}, {"date": "2018-04-11", "close": 31.14, "volume": 322981.0}, {"date": "2018-04-12", "close": 30.94, "volume": 159449.0}, {"date": "2018-04-13", "close": 31.52, "volume": 259500.0}, {"date": "2018-04-16", "close": 30.57, "volume": 978872.0}, {"date": "2018-04-17", "close": 32.39, "volume": 759224.0}, {"date": "2018-04-18", "close": 34.65, "volume": 954028.0}, {"date": "2018-04-19", "close": 34.91, "volume": 346693.0}, {"date": "2018-04-20", "close": 33.91, "volume": 159821.0}, {"date": "2018-04-23", "close": 33.87, "volume": 198930.0}, {"date": "2018-04-24", "close": 32.54, "volume": 385555.0}, {"date": "2018-04-25", "close": 32.88, "volume": 223963.0}, {"date": "2018-04-26", "close": 32.62, "volume": 182100.0}, {"date": "2018-04-27", "close": 31.21, "volume": 350644.0}, {"date": "2018-04-30", "close": 31.45, "volume": 268204.0}, {"date": "2018-05-01", "close": 30.86, "volume": 480578.0}, {"date": "2018-05-02", "close": 31.34, "volume": 953428.0}, {"date": "2018-05-03", "close": 35.3, "volume": 850687.0}, {"date": "2018-05-04", "close": 39.08, "volume": 615832.0}, {"date": "2018-05-07", "close": 40.21, "volume": 729403.0}, {"date": "2018-05-08", "close": 42.03, "volume": 833683.0}, {"date": "2018-05-09", "close": 42.96, "volume": 824156.0}, {"date": "2018-05-10", "close": 42.65, "volume": 929586.0}, {"date": "2018-05-11", "close": 42.91, "volume": 595093.0}, {"date": "2018-05-14", "close": 43.91, "volume": 802052.0}, {"date": "2018-05-15", "close": 44.31, "volume": 671335.0}, {"date": "2018-05-16", "close": 43.22, "volume": 308251.0}, {"date": "2018-05-17", "close": 43.91, "volume": 385182.0}, {"date": "2018-05-18", "close": 43.87, "volume": 385242.0}, {"date": "2018-05-21", "close": 44.38, "volume": 258540.0}, {"date": "2018-05-22", "close": 43.59, "volume": 175371.0}, {"date": "2018-05-23", "close": 42.51, "volume": 282957.0}, {"date": "2018-05-24", "close": 42.37, "volume": 557074.0}, {"date": "2018-05-25", "close": 41.45, "volume": 511699.0}, {"date": "2018-05-29", "close": 43.18, "volume": 257856.0}, {"date": "2018-05-30", "close": 43.67, "volume": 214058.0}, {"date": "2018-05-31", "close": 44.06, "volume": 239736.0}, {"date": "2018-06-01", "close": 45.7, "volume": 722909.0}, {"date": "2018-06-04", "close": 45.53, "volume": 349213.0}, {"date": "2018-06-05", "close": 47.35, "volume": 537212.0}, {"date": "2018-06-06", "close": 46.7, "volume": 360863.0}, {"date": "2018-06-07", "close": 45.92, "volume": 560035.0}, {"date": "2018-06-08", "close": 44.14, "volume": 378396.0}, {"date": "2018-06-11", "close": 43.81, "volume": 393227.0}, {"date": "2018-06-12", "close": 43.15, "volume": 515485.0}, {"date": "2018-06-13", "close": 43.5, "volume": 703573.0}, {"date": "2018-06-14", "close": 43.98, "volume": 439782.0}, {"date": "2018-06-15", "close": 42.23, "volume": 986743.0}, {"date": "2018-06-18", "close": 41.85, "volume": 375753.0}, {"date": "2018-06-19", "close": 40.84, "volume": 514396.0}, {"date": "2018-06-20", "close": 41.12, "volume": 303985.0}, {"date": "2018-06-21", "close": 41.08, "volume": 358293.0}, {"date": "2018-06-22", "close": 41.83, "volume": 3010960.0}, {"date": "2018-06-25", "close": 40.37, "volume": 417394.0}, {"date": "2018-06-26", "close": 41.65, "volume": 604828.0}, {"date": "2018-06-27", "close": 37.61, "volume": 836715.0}, {"date": "2018-06-28", "close": 38.35, "volume": 729935.0}, {"date": "2018-06-29", "close": 38.35, "volume": 426925.0}, {"date": "2018-07-02", "close": 38.3, "volume": 567840.0}, {"date": "2018-07-03", "close": 39.07, "volume": 107838.0}, {"date": "2018-07-05", "close": 39.85, "volume": 229888.0}, {"date": "2018-07-06", "close": 38.31, "volume": 371643.0}, {"date": "2018-07-09", "close": 39.06, "volume": 329851.0}, {"date": "2018-07-10", "close": 39.05, "volume": 380520.0}, {"date": "2018-07-11", "close": 39.12, "volume": 469185.0}, {"date": "2018-07-12", "close": 38.35, "volume": 557155.0}, {"date": "2018-07-13", "close": 39.44, "volume": 513049.0}, {"date": "2018-07-16", "close": 40.56, "volume": 613060.0}, {"date": "2018-07-17", "close": 40.83, "volume": 437238.0}, {"date": "2018-07-18", "close": 41.97, "volume": 468876.0}, {"date": "2018-07-19", "close": 42.05, "volume": 705515.0}, {"date": "2018-07-20", "close": 42.25, "volume": 661672.0}, {"date": "2018-07-23", "close": 41.39, "volume": 337894.0}, {"date": "2018-07-24", "close": 41.3, "volume": 328025.0}, {"date": "2018-07-25", "close": 40.85, "volume": 365242.0}, {"date": "2018-07-26", "close": 42.26, "volume": 302334.0}, {"date": "2018-07-27", "close": 40.97, "volume": 272183.0}, {"date": "2018-07-30", "close": 40.47, "volume": 217449.0}, {"date": "2018-07-31", "close": 41.63, "volume": 330863.0}, {"date": "2018-08-01", "close": 41.58, "volume": 353000.0}, {"date": "2018-08-02", "close": 46.38, "volume": 714719.0}, {"date": "2018-08-03", "close": 44.76, "volume": 517691.0}, {"date": "2018-08-06", "close": 44.72, "volume": 365517.0}, {"date": "2018-08-07", "close": 45.0, "volume": 628191.0}, {"date": "2018-08-08", "close": 44.35, "volume": 390924.0}, {"date": "2018-08-09", "close": 43.71, "volume": 317303.0}, {"date": "2018-08-10", "close": 43.43, "volume": 583164.0}, {"date": "2018-08-13", "close": 43.07, "volume": 185836.0}, {"date": "2018-08-14", "close": 43.43, "volume": 173706.0}, {"date": "2018-08-15", "close": 41.58, "volume": 233034.0}, {"date": "2018-08-16", "close": 41.76, "volume": 196709.0}, {"date": "2018-08-17", "close": 42.71, "volume": 207694.0}, {"date": "2018-08-20", "close": 42.97, "volume": 121187.0}, {"date": "2018-08-21", "close": 42.5, "volume": 203810.0}, {"date": "2018-08-22", "close": 41.82, "volume": 194277.0}, {"date": "2018-08-23", "close": 41.59, "volume": 206068.0}, {"date": "2018-08-24", "close": 41.51, "volume": 126552.0}, {"date": "2018-08-27", "close": 42.14, "volume": 201772.0}, {"date": "2018-08-28", "close": 41.19, "volume": 215996.0}, {"date": "2018-08-29", "close": 42.25, "volume": 220638.0}, {"date": "2018-08-30", "close": 41.9, "volume": 226108.0}, {"date": "2018-08-31", "close": 42.9, "volume": 261412.0}, {"date": "2018-09-04", "close": 43.5, "volume": 296551.0}, {"date": "2018-09-05", "close": 42.6, "volume": 219105.0}, {"date": "2018-09-06", "close": 44.14, "volume": 250212.0}, {"date": "2018-09-07", "close": 43.99, "volume": 187609.0}, {"date": "2018-09-10", "close": 45.97, "volume": 454094.0}, {"date": "2018-09-11", "close": 45.76, "volume": 241633.0}, {"date": "2018-09-12", "close": 47.02, "volume": 354007.0}, {"date": "2018-09-13", "close": 43.37, "volume": 575033.0}, {"date": "2018-09-14", "close": 41.38, "volume": 486392.0}, {"date": "2018-09-17", "close": 41.66, "volume": 438312.0}, {"date": "2018-09-18", "close": 41.93, "volume": 373427.0}, {"date": "2018-09-19", "close": 41.53, "volume": 315004.0}, {"date": "2018-09-20", "close": 42.26, "volume": 391207.0}, {"date": "2018-09-21", "close": 41.68, "volume": 1368191.0}, {"date": "2018-09-24", "close": 42.16, "volume": 301667.0}, {"date": "2018-09-25", "close": 42.27, "volume": 397179.0}, {"date": "2018-09-26", "close": 41.31, "volume": 552048.0}, {"date": "2018-09-27", "close": 41.38, "volume": 448360.0}, {"date": "2018-09-28", "close": 40.81, "volume": 470470.0}, {"date": "2018-10-01", "close": 40.76, "volume": 297712.0}, {"date": "2018-10-02", "close": 40.94, "volume": 424213.0}, {"date": "2018-10-03", "close": 39.83, "volume": 762234.0}, {"date": "2018-10-04", "close": 39.55, "volume": 533076.0}, {"date": "2018-10-05", "close": 39.74, "volume": 210676.0}, {"date": "2018-10-08", "close": 40.5, "volume": 218648.0}, {"date": "2018-10-09", "close": 40.65, "volume": 300987.0}, {"date": "2018-10-10", "close": 38.75, "volume": 384161.0}, {"date": "2018-10-11", "close": 38.6, "volume": 260232.0}, {"date": "2018-10-12", "close": 38.32, "volume": 364968.0}, {"date": "2018-10-15", "close": 39.02, "volume": 226950.0}, {"date": "2018-10-16", "close": 40.59, "volume": 376374.0}, {"date": "2018-10-17", "close": 40.46, "volume": 158234.0}, {"date": "2018-10-18", "close": 40.62, "volume": 276460.0}, {"date": "2018-10-19", "close": 39.36, "volume": 245159.0}, {"date": "2018-10-22", "close": 39.64, "volume": 214843.0}, {"date": "2018-10-23", "close": 39.49, "volume": 197188.0}, {"date": "2018-10-24", "close": 36.88, "volume": 317650.0}, {"date": "2018-10-25", "close": 38.82, "volume": 362110.0}, {"date": "2018-10-26", "close": 39.37, "volume": 387098.0}, {"date": "2018-10-29", "close": 39.08, "volume": 239724.0}, {"date": "2018-10-30", "close": 39.05, "volume": 232771.0}, {"date": "2018-10-31", "close": 39.84, "volume": 320630.0}, {"date": "2018-11-01", "close": 37.64, "volume": 1093525.0}, {"date": "2018-11-02", "close": 38.22, "volume": 582896.0}, {"date": "2018-11-05", "close": 40.02, "volume": 426250.0}, {"date": "2018-11-06", "close": 40.92, "volume": 458855.0}, {"date": "2018-11-07", "close": 40.29, "volume": 291532.0}, {"date": "2018-11-08", "close": 40.4, "volume": 257456.0}, {"date": "2018-11-09", "close": 41.02, "volume": 407159.0}, {"date": "2018-11-12", "close": 40.32, "volume": 251030.0}, {"date": "2018-11-13", "close": 41.32, "volume": 327192.0}, {"date": "2018-11-14", "close": 40.54, "volume": 226567.0}, {"date": "2018-11-15", "close": 38.58, "volume": 512563.0}, {"date": "2018-11-16", "close": 38.21, "volume": 429901.0}, {"date": "2018-11-19", "close": 36.88, "volume": 315309.0}, {"date": "2018-11-20", "close": 35.43, "volume": 287297.0}, {"date": "2018-11-21", "close": 35.86, "volume": 287215.0}, {"date": "2018-11-23", "close": 35.05, "volume": 100172.0}, {"date": "2018-11-26", "close": 34.21, "volume": 323303.0}, {"date": "2018-11-27", "close": 34.36, "volume": 264390.0}, {"date": "2018-11-28", "close": 34.95, "volume": 254504.0}, {"date": "2018-11-29", "close": 34.55, "volume": 206472.0}, {"date": "2018-11-30", "close": 34.36, "volume": 406451.0}, {"date": "2018-12-03", "close": 35.22, "volume": 403588.0}, {"date": "2018-12-04", "close": 33.67, "volume": 326645.0}, {"date": "2018-12-06", "close": 33.16, "volume": 438956.0}, {"date": "2018-12-07", "close": 32.67, "volume": 309652.0}, {"date": "2018-12-10", "close": 32.15, "volume": 796075.0}, {"date": "2018-12-11", "close": 32.99, "volume": 594312.0}, {"date": "2018-12-12", "close": 32.93, "volume": 326805.0}, {"date": "2018-12-13", "close": 33.2, "volume": 401658.0}, {"date": "2018-12-14", "close": 32.56, "volume": 258801.0}, {"date": "2018-12-17", "close": 31.82, "volume": 385437.0}, {"date": "2018-12-18", "close": 33.12, "volume": 310254.0}, {"date": "2018-12-19", "close": 31.91, "volume": 231362.0}, {"date": "2018-12-20", "close": 31.65, "volume": 319464.0}, {"date": "2018-12-21", "close": 29.78, "volume": 778797.0}, {"date": "2018-12-24", "close": 29.65, "volume": 171417.0}, {"date": "2018-12-26", "close": 31.39, "volume": 208581.0}, {"date": "2018-12-27", "close": 31.11, "volume": 134778.0}, {"date": "2018-12-28", "close": 31.6, "volume": 136550.0}, {"date": "2018-12-31", "close": 31.71, "volume": 210700.0}, {"date": "2019-01-02", "close": 32.36, "volume": 174463.0}, {"date": "2019-01-03", "close": 31.49, "volume": 234914.0}, {"date": "2019-01-04", "close": 32.76, "volume": 267733.0}, {"date": "2019-01-07", "close": 32.44, "volume": 245888.0}, {"date": "2019-01-08", "close": 32.65, "volume": 236159.0}, {"date": "2019-01-09", "close": 32.57, "volume": 267036.0}, {"date": "2019-01-10", "close": 32.63, "volume": 384226.0}, {"date": "2019-01-11", "close": 33.16, "volume": 300109.0}, {"date": "2019-01-14", "close": 32.39, "volume": 193593.0}, {"date": "2019-01-15", "close": 31.95, "volume": 242501.0}, {"date": "2019-01-16", "close": 32.76, "volume": 218428.0}, {"date": "2019-01-17", "close": 34.03, "volume": 280849.0}, {"date": "2019-01-18", "close": 34.09, "volume": 237650.0}, {"date": "2019-01-22", "close": 33.88, "volume": 152857.0}, {"date": "2019-01-23", "close": 34.83, "volume": 244949.0}, {"date": "2019-01-24", "close": 33.83, "volume": 232206.0}, {"date": "2019-01-25", "close": 34.7, "volume": 119006.0}, {"date": "2019-01-28", "close": 34.57, "volume": 157217.0}, {"date": "2019-01-29", "close": 34.21, "volume": 115344.0}, {"date": "2019-01-30", "close": 35.07, "volume": 152771.0}, {"date": "2019-01-31", "close": 35.53, "volume": 226647.0}, {"date": "2019-02-01", "close": 34.85, "volume": 146263.0}, {"date": "2019-02-04", "close": 35.3, "volume": 201235.0}, {"date": "2019-02-05", "close": 35.32, "volume": 117422.0}, {"date": "2019-02-06", "close": 34.72, "volume": 213841.0}, {"date": "2019-02-07", "close": 34.34, "volume": 281937.0}, {"date": "2019-02-08", "close": 33.23, "volume": 244375.0}, {"date": "2019-02-11", "close": 34.49, "volume": 299580.0}, {"date": "2019-02-12", "close": 34.24, "volume": 278067.0}, {"date": "2019-02-13", "close": 35.37, "volume": 268090.0}, {"date": "2019-02-14", "close": 35.85, "volume": 258632.0}, {"date": "2019-02-15", "close": 36.05, "volume": 160017.0}, {"date": "2019-02-19", "close": 36.44, "volume": 211723.0}, {"date": "2019-02-20", "close": 37.08, "volume": 226733.0}, {"date": "2019-02-21", "close": 37.4, "volume": 227292.0}, {"date": "2019-02-22", "close": 37.24, "volume": 169187.0}, {"date": "2019-02-25", "close": 36.97, "volume": 178502.0}, {"date": "2019-02-26", "close": 37.26, "volume": 187613.0}, {"date": "2019-02-27", "close": 38.32, "volume": 183904.0}, {"date": "2019-02-28", "close": 37.95, "volume": 192589.0}, {"date": "2019-03-01", "close": 38.37, "volume": 183790.0}, {"date": "2019-03-04", "close": 37.61, "volume": 348006.0}, {"date": "2019-03-05", "close": 37.41, "volume": 274392.0}, {"date": "2019-03-06", "close": 35.49, "volume": 260950.0}, {"date": "2019-03-07", "close": 34.27, "volume": 281068.0}, {"date": "2019-03-08", "close": 33.67, "volume": 178422.0}, {"date": "2019-03-11", "close": 35.16, "volume": 477468.0}, {"date": "2019-03-12", "close": 36.15, "volume": 349520.0}, {"date": "2019-03-13", "close": 36.41, "volume": 276007.0}, {"date": "2019-03-14", "close": 36.75, "volume": 174989.0}, {"date": "2019-03-15", "close": 37.38, "volume": 635316.0}, {"date": "2019-03-18", "close": 37.57, "volume": 251357.0}, {"date": "2019-03-19", "close": 37.59, "volume": 236736.0}, {"date": "2019-03-20", "close": 36.97, "volume": 249003.0}, {"date": "2019-03-21", "close": 36.39, "volume": 288584.0}, {"date": "2019-03-22", "close": 35.22, "volume": 213870.0}, {"date": "2019-03-25", "close": 34.21, "volume": 384601.0}, {"date": "2019-03-26", "close": 34.06, "volume": 274149.0}, {"date": "2019-03-27", "close": 33.26, "volume": 286838.0}, {"date": "2019-03-28", "close": 33.85, "volume": 228162.0}, {"date": "2019-03-29", "close": 34.22, "volume": 406980.0}, {"date": "2019-04-01", "close": 34.18, "volume": 336556.0}, {"date": "2019-04-02", "close": 33.28, "volume": 336424.0}, {"date": "2019-04-03", "close": 32.59, "volume": 374075.0}, {"date": "2019-04-04", "close": 33.28, "volume": 296650.0}, {"date": "2019-04-05", "close": 33.46, "volume": 451394.0}, {"date": "2019-04-08", "close": 33.52, "volume": 348552.0}, {"date": "2019-04-09", "close": 33.43, "volume": 304935.0}, {"date": "2019-04-10", "close": 34.05, "volume": 274525.0}, {"date": "2019-04-11", "close": 33.73, "volume": 324552.0}, {"date": "2019-04-12", "close": 34.1, "volume": 233312.0}, {"date": "2019-04-15", "close": 33.72, "volume": 261421.0}, {"date": "2019-04-16", "close": 34.38, "volume": 309364.0}, {"date": "2019-04-17", "close": 33.64, "volume": 393973.0}, {"date": "2019-04-18", "close": 33.23, "volume": 340740.0}, {"date": "2019-04-22", "close": 33.83, "volume": 160254.0}, {"date": "2019-04-23", "close": 34.35, "volume": 272940.0}, {"date": "2019-04-24", "close": 34.35, "volume": 214908.0}, {"date": "2019-04-25", "close": 33.34, "volume": 213854.0}, {"date": "2019-04-26", "close": 34.08, "volume": 104733.0}, {"date": "2019-04-29", "close": 33.87, "volume": 112307.0}, {"date": "2019-04-30", "close": 33.9, "volume": 250825.0}, {"date": "2019-05-01", "close": 32.69, "volume": 447607.0}, {"date": "2019-05-02", "close": 31.82, "volume": 209020.0}, {"date": "2019-05-03", "close": 32.92, "volume": 285738.0}, {"date": "2019-05-06", "close": 33.18, "volume": 204895.0}, {"date": "2019-05-07", "close": 31.89, "volume": 200373.0}, {"date": "2019-05-08", "close": 31.15, "volume": 373795.0}, {"date": "2019-05-09", "close": 30.66, "volume": 433534.0}, {"date": "2019-05-10", "close": 31.62, "volume": 304948.0}, {"date": "2019-05-13", "close": 29.7, "volume": 335714.0}, {"date": "2019-05-14", "close": 29.96, "volume": 333254.0}, {"date": "2019-05-15", "close": 29.92, "volume": 228050.0}, {"date": "2019-05-16", "close": 29.98, "volume": 238720.0}, {"date": "2019-05-17", "close": 28.97, "volume": 231124.0}, {"date": "2019-05-20", "close": 28.74, "volume": 175744.0}, {"date": "2019-05-21", "close": 29.0, "volume": 164517.0}, {"date": "2019-05-22", "close": 28.15, "volume": 262877.0}, {"date": "2019-05-23", "close": 27.32, "volume": 319519.0}, {"date": "2019-05-24", "close": 27.24, "volume": 236336.0}, {"date": "2019-05-28", "close": 27.12, "volume": 263277.0}, {"date": "2019-05-29", "close": 26.76, "volume": 205712.0}, {"date": "2019-05-30", "close": 26.4, "volume": 224111.0}, {"date": "2019-05-31", "close": 26.22, "volume": 279791.0}, {"date": "2019-06-03", "close": 26.69, "volume": 239343.0}, {"date": "2019-06-04", "close": 27.44, "volume": 226396.0}, {"date": "2019-06-05", "close": 26.44, "volume": 225378.0}, {"date": "2019-06-06", "close": 26.41, "volume": 332258.0}, {"date": "2019-06-07", "close": 26.61, "volume": 165774.0}, {"date": "2019-06-10", "close": 26.5, "volume": 168581.0}, {"date": "2019-06-11", "close": 26.89, "volume": 215922.0}, {"date": "2019-06-12", "close": 25.84, "volume": 194982.0}, {"date": "2019-06-13", "close": 25.53, "volume": 395886.0}, {"date": "2019-06-14", "close": 25.1, "volume": 293682.0}, {"date": "2019-06-17", "close": 25.42, "volume": 367547.0}, {"date": "2019-06-18", "close": 26.05, "volume": 288025.0}, {"date": "2019-06-19", "close": 26.39, "volume": 275459.0}, {"date": "2019-06-20", "close": 26.68, "volume": 277707.0}, {"date": "2019-06-21", "close": 27.27, "volume": 744832.0}, {"date": "2019-06-24", "close": 26.4, "volume": 293492.0}, {"date": "2019-06-25", "close": 25.22, "volume": 207039.0}, {"date": "2019-06-26", "close": 25.55, "volume": 220953.0}, {"date": "2019-06-27", "close": 26.05, "volume": 163306.0}, {"date": "2019-06-28", "close": 26.61, "volume": 719568.0}, {"date": "2019-07-01", "close": 26.7, "volume": 316394.0}, {"date": "2019-07-02", "close": 25.42, "volume": 265326.0}, {"date": "2019-07-03", "close": 25.7, "volume": 109578.0}, {"date": "2019-07-05", "close": 25.94, "volume": 152065.0}, {"date": "2019-07-08", "close": 25.82, "volume": 360490.0}, {"date": "2019-07-09", "close": 25.58, "volume": 188268.0}, {"date": "2019-07-10", "close": 25.56, "volume": 220853.0}, {"date": "2019-07-11", "close": 25.19, "volume": 163698.0}, {"date": "2019-07-12", "close": 25.31, "volume": 206552.0}, {"date": "2019-07-15", "close": 24.53, "volume": 234107.0}, {"date": "2019-07-16", "close": 24.43, "volume": 150077.0}, {"date": "2019-07-17", "close": 24.3, "volume": 181243.0}, {"date": "2019-07-18", "close": 23.28, "volume": 483914.0}, {"date": "2019-07-19", "close": 23.62, "volume": 667453.0}, {"date": "2019-07-22", "close": 23.15, "volume": 301235.0}, {"date": "2019-07-23", "close": 22.99, "volume": 494614.0}, {"date": "2019-07-24", "close": 23.33, "volume": 354747.0}, {"date": "2019-07-25", "close": 22.37, "volume": 302977.0}, {"date": "2019-07-26", "close": 22.33, "volume": 456199.0}, {"date": "2019-07-29", "close": 21.79, "volume": 225768.0}, {"date": "2019-07-30", "close": 21.97, "volume": 261214.0}, {"date": "2019-07-31", "close": 21.49, "volume": 243077.0}, {"date": "2019-08-01", "close": 20.64, "volume": 408772.0}, {"date": "2019-08-02", "close": 20.17, "volume": 413006.0}, {"date": "2019-08-05", "close": 19.13, "volume": 593841.0}, {"date": "2019-08-06", "close": 18.75, "volume": 591734.0}, {"date": "2019-08-07", "close": 18.17, "volume": 378491.0}, {"date": "2019-08-08", "close": 18.14, "volume": 368562.0}, {"date": "2019-08-09", "close": 17.78, "volume": 403042.0}, {"date": "2019-08-12", "close": 17.39, "volume": 340501.0}, {"date": "2019-08-13", "close": 17.29, "volume": 520748.0}, {"date": "2019-08-14", "close": 16.9, "volume": 560634.0}, {"date": "2019-08-15", "close": 16.64, "volume": 341967.0}, {"date": "2019-08-16", "close": 17.25, "volume": 408805.0}, {"date": "2019-08-19", "close": 18.05, "volume": 449763.0}, {"date": "2019-08-20", "close": 17.86, "volume": 322818.0}, {"date": "2019-08-21", "close": 17.64, "volume": 311579.0}, {"date": "2019-08-22", "close": 17.06, "volume": 309060.0}, {"date": "2019-08-23", "close": 16.42, "volume": 364558.0}, {"date": "2019-08-26", "close": 16.58, "volume": 235037.0}, {"date": "2019-08-27", "close": 16.15, "volume": 312122.0}, {"date": "2019-08-28", "close": 16.38, "volume": 289786.0}, {"date": "2019-08-29", "close": 16.72, "volume": 202471.0}, {"date": "2019-08-30", "close": 16.76, "volume": 338880.0}, {"date": "2019-09-03", "close": 16.35, "volume": 259610.0}, {"date": "2019-09-04", "close": 16.67, "volume": 232765.0}, {"date": "2019-09-05", "close": 16.6, "volume": 360000.0}, {"date": "2019-09-06", "close": 16.58, "volume": 291710.0}, {"date": "2019-09-09", "close": 17.48, "volume": 362040.0}, {"date": "2019-09-10", "close": 18.52, "volume": 380722.0}, {"date": "2019-09-11", "close": 18.39, "volume": 338414.0}, {"date": "2019-09-12", "close": 17.42, "volume": 432602.0}, {"date": "2019-09-13", "close": 17.25, "volume": 371543.0}, {"date": "2019-09-16", "close": 17.44, "volume": 258059.0}, {"date": "2019-09-17", "close": 17.44, "volume": 316854.0}, {"date": "2019-09-18", "close": 16.9, "volume": 300119.0}, {"date": "2019-09-19", "close": 16.71, "volume": 311363.0}, {"date": "2019-09-20", "close": 16.38, "volume": 738209.0}, {"date": "2019-09-23", "close": 16.47, "volume": 239410.0}, {"date": "2019-09-24", "close": 15.54, "volume": 407149.0}, {"date": "2019-09-25", "close": 15.91, "volume": 245216.0}, {"date": "2019-09-26", "close": 15.73, "volume": 398322.0}, {"date": "2019-09-27", "close": 15.49, "volume": 280389.0}, {"date": "2019-09-30", "close": 15.63, "volume": 385350.0}, {"date": "2019-10-01", "close": 14.57, "volume": 530748.0}, {"date": "2019-10-02", "close": 14.53, "volume": 269473.0}, {"date": "2019-10-03", "close": 14.67, "volume": 265348.0}, {"date": "2019-10-04", "close": 14.66, "volume": 365147.0}, {"date": "2019-10-07", "close": 14.38, "volume": 274550.0}, {"date": "2019-10-08", "close": 14.02, "volume": 408815.0}, {"date": "2019-10-09", "close": 14.38, "volume": 154367.0}, {"date": "2019-10-10", "close": 14.74, "volume": 302501.0}, {"date": "2019-10-11", "close": 15.44, "volume": 409443.0}, {"date": "2019-10-14", "close": 15.32, "volume": 271859.0}, {"date": "2019-10-15", "close": 15.38, "volume": 225575.0}, {"date": "2019-10-16", "close": 15.37, "volume": 428881.0}, {"date": "2019-10-17", "close": 15.02, "volume": 219560.0}, {"date": "2019-10-18", "close": 14.3, "volume": 230329.0}, {"date": "2019-10-21", "close": 14.5, "volume": 186066.0}, {"date": "2019-10-22", "close": 14.65, "volume": 303220.0}, {"date": "2019-10-23", "close": 15.0, "volume": 221459.0}, {"date": "2019-10-24", "close": 14.64, "volume": 197581.0}, {"date": "2019-10-25", "close": 14.5, "volume": 186420.0}, {"date": "2019-10-28", "close": 14.55, "volume": 200436.0}, {"date": "2019-10-29", "close": 14.01, "volume": 469927.0}, {"date": "2019-10-30", "close": 13.54, "volume": 308417.0}, {"date": "2019-10-31", "close": 13.23, "volume": 493775.0}, {"date": "2019-11-01", "close": 13.49, "volume": 481583.0}, {"date": "2019-11-04", "close": 13.93, "volume": 535306.0}, {"date": "2019-11-05", "close": 13.63, "volume": 713793.0}, {"date": "2019-11-06", "close": 12.99, "volume": 482612.0}, {"date": "2019-11-07", "close": 13.28, "volume": 326541.0}, {"date": "2019-11-08", "close": 13.25, "volume": 315188.0}, {"date": "2019-11-11", "close": 12.71, "volume": 491083.0}, {"date": "2019-11-12", "close": 12.26, "volume": 731470.0}, {"date": "2019-11-13", "close": 12.0, "volume": 396403.0}, {"date": "2019-11-14", "close": 11.82, "volume": 480821.0}, {"date": "2019-11-15", "close": 12.26, "volume": 743180.0}, {"date": "2019-11-18", "close": 12.1, "volume": 551125.0}, {"date": "2019-11-19", "close": 12.09, "volume": 537530.0}, {"date": "2019-11-20", "close": 11.94, "volume": 514457.0}, {"date": "2019-11-21", "close": 12.22, "volume": 296683.0}, {"date": "2019-11-22", "close": 12.66, "volume": 317860.0}, {"date": "2019-11-25", "close": 13.23, "volume": 290406.0}, {"date": "2019-11-26", "close": 13.15, "volume": 342626.0}, {"date": "2019-11-27", "close": 13.18, "volume": 214823.0}, {"date": "2019-11-29", "close": 12.76, "volume": 201190.0}, {"date": "2019-12-02", "close": 12.6, "volume": 415527.0}, {"date": "2019-12-03", "close": 12.71, "volume": 304737.0}, {"date": "2019-12-04", "close": 12.73, "volume": 227600.0}, {"date": "2019-12-05", "close": 12.79, "volume": 274306.0}, {"date": "2019-12-06", "close": 13.11, "volume": 256224.0}, {"date": "2019-12-09", "close": 13.34, "volume": 406105.0}, {"date": "2019-12-10", "close": 13.36, "volume": 300951.0}, {"date": "2019-12-11", "close": 13.36, "volume": 373250.0}, {"date": "2019-12-12", "close": 14.2, "volume": 354969.0}, {"date": "2019-12-13", "close": 13.6, "volume": 336914.0}, {"date": "2019-12-16", "close": 14.63, "volume": 579967.0}, {"date": "2019-12-17", "close": 14.63, "volume": 521036.0}, {"date": "2019-12-18", "close": 14.85, "volume": 476155.0}, {"date": "2019-12-19", "close": 14.52, "volume": 454847.0}, {"date": "2019-12-20", "close": 14.58, "volume": 1191149.0}, {"date": "2019-12-23", "close": 14.75, "volume": 247987.0}, {"date": "2019-12-24", "close": 14.83, "volume": 130899.0}, {"date": "2019-12-26", "close": 14.87, "volume": 242887.0}, {"date": "2019-12-27", "close": 14.84, "volume": 240687.0}, {"date": "2019-12-30", "close": 14.47, "volume": 312164.0}, {"date": "2019-12-31", "close": 14.51, "volume": 751445.0}, {"date": "2020-01-02", "close": 14.67, "volume": 502325.0}, {"date": "2020-01-03", "close": 14.48, "volume": 449109.0}, {"date": "2020-01-06", "close": 13.93, "volume": 391906.0}, {"date": "2020-01-07", "close": 13.5, "volume": 283530.0}, {"date": "2020-01-08", "close": 12.42, "volume": 445952.0}, {"date": "2020-01-09", "close": 12.0, "volume": 610842.0}, {"date": "2020-01-10", "close": 11.56, "volume": 461744.0}, {"date": "2020-01-13", "close": 11.68, "volume": 327923.0}, {"date": "2020-01-14", "close": 11.94, "volume": 329657.0}, {"date": "2020-01-15", "close": 11.82, "volume": 352699.0}, {"date": "2020-01-16", "close": 11.48, "volume": 377756.0}, {"date": "2020-01-17", "close": 11.1, "volume": 437877.0}, {"date": "2020-01-21", "close": 10.41, "volume": 751334.0}, {"date": "2020-01-22", "close": 10.0, "volume": 451010.0}, {"date": "2020-01-23", "close": 9.84, "volume": 404314.0}, {"date": "2020-01-24", "close": 9.57, "volume": 679693.0}, {"date": "2020-01-27", "close": 8.95, "volume": 592296.0}, {"date": "2020-01-28", "close": 8.59, "volume": 636135.0}, {"date": "2020-01-29", "close": 8.48, "volume": 406070.0}, {"date": "2020-01-30", "close": 8.47, "volume": 271297.0}, {"date": "2020-01-31", "close": 8.13, "volume": 396336.0}, {"date": "2020-02-03", "close": 8.12, "volume": 480379.0}, {"date": "2020-02-04", "close": 8.16, "volume": 533659.0}, {"date": "2020-02-05", "close": 10.33, "volume": 1423690.0}, {"date": "2020-02-06", "close": 9.72, "volume": 473643.0}, {"date": "2020-02-07", "close": 9.39, "volume": 341054.0}, {"date": "2020-02-10", "close": 9.58, "volume": 575406.0}, {"date": "2020-02-11", "close": 7.85, "volume": 2253072.0}, {"date": "2020-02-12", "close": 6.98, "volume": 1382666.0}, {"date": "2020-02-13", "close": 7.6, "volume": 1017126.0}, {"date": "2020-02-14", "close": 7.04, "volume": 908293.0}, {"date": "2020-02-18", "close": 6.21, "volume": 1530392.0}, {"date": "2020-02-19", "close": 6.37, "volume": 818444.0}, {"date": "2020-02-20", "close": 6.04, "volume": 624692.0}, {"date": "2020-02-21", "close": 5.88, "volume": 696051.0}, {"date": "2020-02-24", "close": 6.09, "volume": 836553.0}, {"date": "2020-02-25", "close": 5.95, "volume": 583829.0}, {"date": "2020-02-26", "close": 5.55, "volume": 1227923.0}, {"date": "2020-02-27", "close": 5.59, "volume": 960229.0}, {"date": "2020-02-28", "close": 5.69, "volume": 777338.0}, {"date": "2020-03-02", "close": 5.01, "volume": 710122.0}, {"date": "2020-03-03", "close": 5.47, "volume": 687157.0}, {"date": "2020-03-04", "close": 6.09, "volume": 720320.0}, {"date": "2020-03-05", "close": 6.33, "volume": 857541.0}, {"date": "2020-03-06", "close": 6.31, "volume": 1558014.0}, {"date": "2020-03-09", "close": 5.67, "volume": 859605.0}, {"date": "2020-03-10", "close": 5.61, "volume": 855710.0}, {"date": "2020-03-11", "close": 5.32, "volume": 569230.0}, {"date": "2020-03-12", "close": 4.48, "volume": 708447.0}, {"date": "2020-03-13", "close": 5.47, "volume": 885387.0}, {"date": "2020-03-16", "close": 5.52, "volume": 1037546.0}, {"date": "2020-03-17", "close": 8.28, "volume": 1964583.0}, {"date": "2020-03-18", "close": 7.27, "volume": 996292.0}, {"date": "2020-03-19", "close": 7.42, "volume": 825248.0}, {"date": "2020-03-20", "close": 6.39, "volume": 1829962.0}, {"date": "2020-03-23", "close": 4.41, "volume": 753744.0}, {"date": "2020-03-24", "close": 4.81, "volume": 588395.0}, {"date": "2020-03-25", "close": 4.28, "volume": 1137683.0}, {"date": "2020-03-26", "close": 4.32, "volume": 756381.0}, {"date": "2020-03-27", "close": 4.26, "volume": 362909.0}, {"date": "2020-03-30", "close": 3.77, "volume": 512589.0}, {"date": "2020-03-31", "close": 3.69, "volume": 453710.0}, {"date": "2020-04-01", "close": 3.85, "volume": 572103.0}, {"date": "2020-04-02", "close": 4.07, "volume": 833827.0}, {"date": "2020-04-03", "close": 4.42, "volume": 841635.0}, {"date": "2020-04-06", "close": 4.56, "volume": 419510.0}, {"date": "2020-04-07", "close": 3.96, "volume": 560972.0}, {"date": "2020-04-08", "close": 4.3, "volume": 438131.0}, {"date": "2020-04-09", "close": 5.49, "volume": 1028007.0}, {"date": "2020-04-13", "close": 5.71, "volume": 652789.0}, {"date": "2020-04-14", "close": 5.98, "volume": 666384.0}, {"date": "2020-04-15", "close": 5.44, "volume": 362381.0}, {"date": "2020-04-16", "close": 4.87, "volume": 540567.0}, {"date": "2020-04-17", "close": 5.23, "volume": 432640.0}, {"date": "2020-04-20", "close": 5.16, "volume": 583507.0}, {"date": "2020-04-21", "close": 5.35, "volume": 657722.0}, {"date": "2020-04-22", "close": 5.8, "volume": 589431.0}, {"date": "2020-04-23", "close": 5.02, "volume": 684358.0}, {"date": "2020-04-24", "close": 4.76, "volume": 481821.0}, {"date": "2020-04-27", "close": 4.98, "volume": 318210.0}, {"date": "2020-04-28", "close": 5.62, "volume": 477047.0}, {"date": "2020-04-29", "close": 6.0, "volume": 872439.0}, {"date": "2020-04-30", "close": 7.59, "volume": 1602092.0}, {"date": "2020-05-01", "close": 6.91, "volume": 888471.0}, {"date": "2020-05-04", "close": 7.07, "volume": 382257.0}, {"date": "2020-05-05", "close": 6.64, "volume": 533436.0}, {"date": "2020-05-06", "close": 6.15, "volume": 275126.0}, {"date": "2020-05-07", "close": 5.87, "volume": 236630.0}, {"date": "2020-05-08", "close": 7.18, "volume": 612539.0}, {"date": "2020-05-11", "close": 7.41, "volume": 634826.0}, {"date": "2020-05-12", "close": 7.05, "volume": 492343.0}, {"date": "2020-05-13", "close": 6.26, "volume": 648578.0}, {"date": "2020-05-14", "close": 6.2, "volume": 415712.0}, {"date": "2020-05-15", "close": 5.97, "volume": 741360.0}, {"date": "2020-05-18", "close": 6.87, "volume": 485523.0}, {"date": "2020-05-19", "close": 6.81, "volume": 318787.0}, {"date": "2020-05-20", "close": 7.3, "volume": 380546.0}, {"date": "2020-05-21", "close": 6.97, "volume": 383666.0}, {"date": "2020-05-22", "close": 6.93, "volume": 217063.0}, {"date": "2020-05-26", "close": 6.99, "volume": 422650.0}, {"date": "2020-05-27", "close": 7.32, "volume": 343695.0}, {"date": "2020-05-28", "close": 7.59, "volume": 491950.0}, {"date": "2020-05-29", "close": 6.81, "volume": 580922.0}, {"date": "2020-06-01", "close": 6.78, "volume": 212110.0}, {"date": "2020-06-02", "close": 6.48, "volume": 419907.0}, {"date": "2020-06-03", "close": 6.7, "volume": 354529.0}, {"date": "2020-06-04", "close": 7.26, "volume": 378565.0}, {"date": "2020-06-05", "close": 8.14, "volume": 640596.0}, {"date": "2020-06-08", "close": 9.8, "volume": 1024444.0}, {"date": "2020-06-09", "close": 9.42, "volume": 567920.0}, {"date": "2020-06-10", "close": 8.88, "volume": 527123.0}, {"date": "2020-06-11", "close": 7.23, "volume": 523428.0}, {"date": "2020-06-12", "close": 7.07, "volume": 564052.0}, {"date": "2020-06-15", "close": 7.01, "volume": 455880.0}, {"date": "2020-06-16", "close": 7.42, "volume": 439213.0}, {"date": "2020-06-17", "close": 6.47, "volume": 778730.0}, {"date": "2020-06-18", "close": 6.11, "volume": 740951.0}, {"date": "2020-06-19", "close": 6.08, "volume": 1900286.0}, {"date": "2020-06-22", "close": 5.59, "volume": 836522.0}, {"date": "2020-06-23", "close": 5.63, "volume": 834486.0}, {"date": "2020-06-24", "close": 5.29, "volume": 630380.0}, {"date": "2020-06-25", "close": 5.63, "volume": 707769.0}, {"date": "2020-06-26", "close": 5.11, "volume": 580861.0}, {"date": "2020-06-29", "close": 5.25, "volume": 363542.0}, {"date": "2020-06-30", "close": 5.07, "volume": 734889.0}, {"date": "2020-07-01", "close": 5.01, "volume": 375434.0}, {"date": "2020-07-02", "close": 5.17, "volume": 278891.0}, {"date": "2020-07-06", "close": 5.39, "volume": 364753.0}, {"date": "2020-07-07", "close": 5.2, "volume": 407723.0}, {"date": "2020-07-08", "close": 5.35, "volume": 287011.0}, {"date": "2020-07-09", "close": 5.15, "volume": 389026.0}, {"date": "2020-07-10", "close": 5.4, "volume": 271548.0}, {"date": "2020-07-13", "close": 5.28, "volume": 259907.0}, {"date": "2020-07-14", "close": 5.4, "volume": 340948.0}, {"date": "2020-07-15", "close": 5.63, "volume": 361803.0}, {"date": "2020-07-16", "close": 5.73, "volume": 205613.0}, {"date": "2020-07-17", "close": 5.86, "volume": 366483.0}, {"date": "2020-07-20", "close": 5.53, "volume": 312661.0}, {"date": "2020-07-21", "close": 5.58, "volume": 262853.0}, {"date": "2020-07-22", "close": 5.49, "volume": 195025.0}, {"date": "2020-07-23", "close": 5.61, "volume": 362423.0}, {"date": "2020-07-24", "close": 5.39, "volume": 227557.0}, {"date": "2020-07-27", "close": 5.55, "volume": 199756.0}, {"date": "2020-07-28", "close": 5.48, "volume": 200016.0}, {"date": "2020-07-29", "close": 6.02, "volume": 398358.0}, {"date": "2020-07-30", "close": 5.92, "volume": 193361.0}, {"date": "2020-07-31", "close": 5.88, "volume": 343069.0}, {"date": "2020-08-03", "close": 5.8, "volume": 253402.0}, {"date": "2020-08-04", "close": 5.52, "volume": 348584.0}, {"date": "2020-08-05", "close": 5.12, "volume": 412606.0}, {"date": "2020-08-06", "close": 4.97, "volume": 450046.0}, {"date": "2020-08-07", "close": 5.18, "volume": 297702.0}, {"date": "2020-08-10", "close": 5.61, "volume": 362507.0}, {"date": "2020-08-11", "close": 5.61, "volume": 381306.0}, {"date": "2020-08-12", "close": 5.52, "volume": 231902.0}, {"date": "2020-08-13", "close": 5.33, "volume": 188578.0}, {"date": "2020-08-14", "close": 5.55, "volume": 234426.0}, {"date": "2020-08-17", "close": 5.65, "volume": 200454.0}, {"date": "2020-08-18", "close": 5.47, "volume": 257432.0}, {"date": "2020-08-19", "close": 5.15, "volume": 278288.0}, {"date": "2020-08-20", "close": 5.09, "volume": 321660.0}, {"date": "2020-08-21", "close": 5.02, "volume": 335577.0}, {"date": "2020-08-24", "close": 5.05, "volume": 500265.0}, {"date": "2020-08-25", "close": 5.05, "volume": 276266.0}, {"date": "2020-08-26", "close": 5.12, "volume": 184584.0}, {"date": "2020-08-27", "close": 5.31, "volume": 316743.0}, {"date": "2020-08-28", "close": 5.38, "volume": 328874.0}, {"date": "2020-08-31", "close": 5.17, "volume": 295407.0}, {"date": "2020-09-01", "close": 5.13, "volume": 422740.0}, {"date": "2020-09-02", "close": 4.98, "volume": 465895.0}, {"date": "2020-09-03", "close": 4.93, "volume": 334553.0}, {"date": "2020-09-04", "close": 4.66, "volume": 609023.0}, {"date": "2020-09-08", "close": 4.36, "volume": 724413.0}, {"date": "2020-09-09", "close": 4.5, "volume": 648218.0}, {"date": "2020-09-10", "close": 4.68, "volume": 718367.0}, {"date": "2020-09-11", "close": 4.59, "volume": 265720.0}, {"date": "2020-09-14", "close": 4.81, "volume": 264161.0}, {"date": "2020-09-15", "close": 5.11, "volume": 263217.0}, {"date": "2020-09-16", "close": 5.39, "volume": 255782.0}, {"date": "2020-09-17", "close": 5.24, "volume": 273293.0}, {"date": "2020-09-18", "close": 5.75, "volume": 960599.0}, {"date": "2020-09-21", "close": 5.27, "volume": 376444.0}, {"date": "2020-09-22", "close": 5.21, "volume": 217086.0}, {"date": "2020-09-23", "close": 4.74, "volume": 325270.0}, {"date": "2020-09-24", "close": 4.75, "volume": 223586.0}, {"date": "2020-09-25", "close": 4.38, "volume": 378167.0}, {"date": "2020-09-28", "close": 4.68, "volume": 364881.0}, {"date": "2020-09-29", "close": 4.52, "volume": 521679.0}, {"date": "2020-09-30", "close": 4.43, "volume": 400917.0}, {"date": "2020-10-01", "close": 4.12, "volume": 339824.0}, {"date": "2020-10-02", "close": 4.38, "volume": 289361.0}, {"date": "2020-10-05", "close": 4.37, "volume": 138242.0}, {"date": "2020-10-06", "close": 4.19, "volume": 227555.0}, {"date": "2020-10-07", "close": 4.12, "volume": 297214.0}, {"date": "2020-10-08", "close": 4.32, "volume": 172589.0}, {"date": "2020-10-09", "close": 4.3, "volume": 190921.0}, {"date": "2020-10-12", "close": 4.36, "volume": 290731.0}, {"date": "2020-10-13", "close": 4.28, "volume": 279123.0}, {"date": "2020-10-14", "close": 4.17, "volume": 168125.0}, {"date": "2020-10-15", "close": 4.17, "volume": 299594.0}, {"date": "2020-10-16", "close": 4.11, "volume": 206139.0}, {"date": "2020-10-19", "close": 4.03, "volume": 200122.0}, {"date": "2020-10-20", "close": 4.12, "volume": 220228.0}, {"date": "2020-10-21", "close": 4.2, "volume": 186754.0}, {"date": "2020-10-22", "close": 4.32, "volume": 122226.0}, {"date": "2020-10-23", "close": 4.68, "volume": 423010.0}, {"date": "2020-10-26", "close": 4.89, "volume": 356026.0}, {"date": "2020-10-27", "close": 4.47, "volume": 322696.0}, {"date": "2020-10-28", "close": 4.08, "volume": 420693.0}, {"date": "2020-10-29", "close": 3.86, "volume": 385897.0}, {"date": "2020-10-30", "close": 3.79, "volume": 295326.0}, {"date": "2020-11-02", "close": 4.02, "volume": 285363.0}, {"date": "2020-11-03", "close": 4.04, "volume": 362854.0}, {"date": "2020-11-04", "close": 3.76, "volume": 571887.0}, {"date": "2020-11-05", "close": 4.11, "volume": 631382.0}, {"date": "2020-11-06", "close": 4.04, "volume": 384676.0}, {"date": "2020-11-09", "close": 4.46, "volume": 538645.0}, {"date": "2020-11-10", "close": 4.44, "volume": 272857.0}, {"date": "2020-11-11", "close": 4.67, "volume": 267779.0}, {"date": "2020-11-12", "close": 4.35, "volume": 254234.0}, {"date": "2020-11-13", "close": 4.49, "volume": 147883.0}, {"date": "2020-11-16", "close": 4.78, "volume": 590089.0}, {"date": "2020-11-17", "close": 4.91, "volume": 389673.0}, {"date": "2020-11-18", "close": 4.96, "volume": 424370.0}, {"date": "2020-11-19", "close": 5.11, "volume": 259541.0}, {"date": "2020-11-20", "close": 5.12, "volume": 171716.0}, {"date": "2020-11-23", "close": 5.44, "volume": 501964.0}, {"date": "2020-11-24", "close": 5.93, "volume": 682314.0}, {"date": "2020-11-25", "close": 6.02, "volume": 434983.0}, {"date": "2020-11-27", "close": 5.68, "volume": 410313.0}, {"date": "2020-11-30", "close": 5.29, "volume": 650347.0}, {"date": "2020-12-01", "close": 5.22, "volume": 475092.0}, {"date": "2020-12-02", "close": 5.61, "volume": 358712.0}, {"date": "2020-12-03", "close": 5.71, "volume": 354948.0}, {"date": "2020-12-04", "close": 5.73, "volume": 271847.0}, {"date": "2020-12-07", "close": 5.85, "volume": 299238.0}, {"date": "2020-12-08", "close": 6.11, "volume": 605760.0}, {"date": "2020-12-09", "close": 6.03, "volume": 780146.0}, {"date": "2020-12-10", "close": 6.79, "volume": 783346.0}, {"date": "2020-12-11", "close": 6.51, "volume": 393608.0}, {"date": "2020-12-14", "close": 6.85, "volume": 633720.0}, {"date": "2020-12-15", "close": 7.1, "volume": 381812.0}, {"date": "2020-12-16", "close": 7.68, "volume": 613207.0}, {"date": "2020-12-17", "close": 7.96, "volume": 503525.0}, {"date": "2020-12-18", "close": 7.8, "volume": 1127691.0}, {"date": "2020-12-21", "close": 7.59, "volume": 479896.0}, {"date": "2020-12-22", "close": 6.83, "volume": 576938.0}, {"date": "2020-12-23", "close": 6.75, "volume": 512708.0}, {"date": "2020-12-24", "close": 6.59, "volume": 166767.0}, {"date": "2020-12-28", "close": 6.85, "volume": 477945.0}, {"date": "2020-12-29", "close": 6.49, "volume": 227588.0}, {"date": "2020-12-30", "close": 6.78, "volume": 1314248.0}, {"date": "2020-12-31", "close": 7.21, "volume": 1204989.0}, {"date": "2021-01-04", "close": 6.78, "volume": 743887.0}, {"date": "2021-01-05", "close": 6.84, "volume": 481751.0}, {"date": "2021-01-06", "close": 6.81, "volume": 440074.0}, {"date": "2021-01-07", "close": 7.68, "volume": 875652.0}, {"date": "2021-01-08", "close": 7.56, "volume": 374182.0}, {"date": "2021-01-11", "close": 8.14, "volume": 283142.0}, {"date": "2021-01-12", "close": 9.12, "volume": 920389.0}, {"date": "2021-01-13", "close": 8.73, "volume": 362403.0}, {"date": "2021-01-14", "close": 9.52, "volume": 654698.0}, {"date": "2021-01-15", "close": 9.53, "volume": 394754.0}, {"date": "2021-01-19", "close": 9.64, "volume": 514701.0}, {"date": "2021-01-20", "close": 9.53, "volume": 426335.0}, {"date": "2021-01-21", "close": 8.88, "volume": 395286.0}, {"date": "2021-01-22", "close": 8.98, "volume": 218025.0}, {"date": "2021-01-25", "close": 8.61, "volume": 332310.0}, {"date": "2021-01-26", "close": 8.36, "volume": 338447.0}, {"date": "2021-01-27", "close": 8.89, "volume": 444488.0}, {"date": "2021-01-28", "close": 8.51, "volume": 516701.0}, {"date": "2021-01-29", "close": 8.12, "volume": 385536.0}, {"date": "2021-02-01", "close": 8.79, "volume": 470237.0}, {"date": "2021-02-02", "close": 9.25, "volume": 483167.0}, {"date": "2021-02-03", "close": 9.12, "volume": 249854.0}, {"date": "2021-02-04", "close": 9.26, "volume": 423147.0}, {"date": "2021-02-05", "close": 9.14, "volume": 395093.0}, {"date": "2021-02-08", "close": 10.0, "volume": 537830.0}, {"date": "2021-02-09", "close": 9.87, "volume": 703345.0}, {"date": "2021-02-10", "close": 9.65, "volume": 604198.0}, {"date": "2021-02-11", "close": 10.6, "volume": 739107.0}, {"date": "2021-02-12", "close": 10.49, "volume": 427373.0}, {"date": "2021-02-16", "close": 11.07, "volume": 688670.0}, {"date": "2021-02-17", "close": 11.36, "volume": 596286.0}, {"date": "2021-02-18", "close": 10.76, "volume": 404453.0}, {"date": "2021-02-19", "close": 10.55, "volume": 280440.0}, {"date": "2021-02-22", "close": 11.27, "volume": 567151.0}, {"date": "2021-02-23", "close": 11.32, "volume": 480586.0}, {"date": "2021-02-24", "close": 12.18, "volume": 532360.0}, {"date": "2021-02-25", "close": 11.01, "volume": 599758.0}, {"date": "2021-02-26", "close": 10.81, "volume": 473774.0}, {"date": "2021-03-01", "close": 10.99, "volume": 286372.0}, {"date": "2021-03-02", "close": 11.32, "volume": 385490.0}, {"date": "2021-03-03", "close": 11.03, "volume": 347802.0}, {"date": "2021-03-04", "close": 10.71, "volume": 327734.0}, {"date": "2021-03-05", "close": 11.23, "volume": 379487.0}, {"date": "2021-03-08", "close": 10.6, "volume": 538104.0}, {"date": "2021-03-09", "close": 10.56, "volume": 241909.0}, {"date": "2021-03-10", "close": 11.24, "volume": 345341.0}, {"date": "2021-03-11", "close": 11.34, "volume": 307578.0}, {"date": "2021-03-12", "close": 11.27, "volume": 248468.0}, {"date": "2021-03-15", "close": 10.55, "volume": 317962.0}, {"date": "2021-03-16", "close": 10.37, "volume": 247325.0}, {"date": "2021-03-17", "close": 10.88, "volume": 279196.0}, {"date": "2021-03-18", "close": 10.65, "volume": 314986.0}, {"date": "2021-03-19", "close": 10.02, "volume": 1036301.0}, {"date": "2021-03-22", "close": 10.09, "volume": 548440.0}, {"date": "2021-03-23", "close": 9.5, "volume": 428445.0}, {"date": "2021-03-24", "close": 9.27, "volume": 323719.0}, {"date": "2021-03-25", "close": 9.28, "volume": 394886.0}, {"date": "2021-03-26", "close": 9.93, "volume": 242423.0}, {"date": "2021-03-29", "close": 9.31, "volume": 251341.0}, {"date": "2021-03-30", "close": 9.33, "volume": 238836.0}, {"date": "2021-03-31", "close": 9.72, "volume": 273196.0}, {"date": "2021-04-01", "close": 9.55, "volume": 184030.0}, {"date": "2021-04-05", "close": 9.63, "volume": 165087.0}, {"date": "2021-04-06", "close": 9.45, "volume": 205876.0}, {"date": "2021-04-07", "close": 9.58, "volume": 449241.0}, {"date": "2021-04-08", "close": 9.36, "volume": 234636.0}, {"date": "2021-04-09", "close": 9.17, "volume": 226040.0}, {"date": "2021-04-12", "close": 9.19, "volume": 209085.0}, {"date": "2021-04-13", "close": 9.25, "volume": 381849.0}, {"date": "2021-04-14", "close": 9.99, "volume": 313674.0}, {"date": "2021-04-15", "close": 10.0, "volume": 170275.0}, {"date": "2021-04-16", "close": 9.51, "volume": 151714.0}, {"date": "2021-04-19", "close": 9.4, "volume": 205927.0}, {"date": "2021-04-20", "close": 8.91, "volume": 257192.0}, {"date": "2021-04-21", "close": 9.22, "volume": 202255.0}, {"date": "2021-04-22", "close": 9.01, "volume": 171899.0}, {"date": "2021-04-23", "close": 9.08, "volume": 140160.0}, {"date": "2021-04-26", "close": 9.6, "volume": 207771.0}, {"date": "2021-04-27", "close": 9.67, "volume": 174836.0}, {"date": "2021-04-28", "close": 9.87, "volume": 162807.0}, {"date": "2021-04-29", "close": 9.46, "volume": 201083.0}, {"date": "2021-04-30", "close": 8.78, "volume": 470304.0}, {"date": "2021-05-03", "close": 9.86, "volume": 663028.0}, {"date": "2021-05-04", "close": 10.58, "volume": 647891.0}, {"date": "2021-05-05", "close": 11.94, "volume": 446130.0}, {"date": "2021-05-06", "close": 12.84, "volume": 608089.0}, {"date": "2021-05-07", "close": 13.33, "volume": 619260.0}, {"date": "2021-05-10", "close": 13.24, "volume": 625406.0}, {"date": "2021-05-11", "close": 13.68, "volume": 342182.0}, {"date": "2021-05-12", "close": 13.1, "volume": 370249.0}, {"date": "2021-05-13", "close": 13.17, "volume": 326245.0}, {"date": "2021-05-14", "close": 13.15, "volume": 250624.0}, {"date": "2021-05-17", "close": 14.24, "volume": 597089.0}, {"date": "2021-05-18", "close": 13.97, "volume": 385590.0}, {"date": "2021-05-19", "close": 13.72, "volume": 255948.0}, {"date": "2021-05-20", "close": 13.42, "volume": 249564.0}, {"date": "2021-05-21", "close": 13.34, "volume": 168341.0}, {"date": "2021-05-24", "close": 13.75, "volume": 220438.0}, {"date": "2021-05-25", "close": 13.0, "volume": 207655.0}, {"date": "2021-05-26", "close": 13.77, "volume": 348662.0}, {"date": "2021-05-27", "close": 15.31, "volume": 750920.0}, {"date": "2021-05-28", "close": 15.34, "volume": 355238.0}, {"date": "2021-06-01", "close": 16.84, "volume": 592297.0}, {"date": "2021-06-02", "close": 16.54, "volume": 294624.0}, {"date": "2021-06-03", "close": 16.79, "volume": 374313.0}, {"date": "2021-06-04", "close": 16.79, "volume": 527248.0}, {"date": "2021-06-07", "close": 16.44, "volume": 337478.0}, {"date": "2021-06-08", "close": 17.02, "volume": 311521.0}, {"date": "2021-06-09", "close": 16.85, "volume": 290683.0}, {"date": "2021-06-10", "close": 17.84, "volume": 494188.0}, {"date": "2021-06-11", "close": 17.58, "volume": 413361.0}, {"date": "2021-06-14", "close": 17.78, "volume": 528368.0}, {"date": "2021-06-15", "close": 18.29, "volume": 452582.0}, {"date": "2021-06-16", "close": 18.66, "volume": 391005.0}, {"date": "2021-06-17", "close": 17.5, "volume": 561296.0}, {"date": "2021-06-18", "close": 17.4, "volume": 1423011.0}, {"date": "2021-06-21", "close": 17.37, "volume": 572012.0}, {"date": "2021-06-22", "close": 17.55, "volume": 235818.0}, {"date": "2021-06-23", "close": 17.74, "volume": 320222.0}, {"date": "2021-06-24", "close": 18.67, "volume": 371737.0}, {"date": "2021-06-25", "close": 17.84, "volume": 893450.0}, {"date": "2021-06-28", "close": 17.27, "volume": 333189.0}, {"date": "2021-06-29", "close": 17.46, "volume": 319239.0}, {"date": "2021-06-30", "close": 18.47, "volume": 455488.0}, {"date": "2021-07-01", "close": 18.21, "volume": 233053.0}, {"date": "2021-07-02", "close": 17.99, "volume": 172436.0}, {"date": "2021-07-06", "close": 16.74, "volume": 290869.0}, {"date": "2021-07-07", "close": 17.68, "volume": 505630.0}, {"date": "2021-07-08", "close": 17.37, "volume": 295972.0}, {"date": "2021-07-09", "close": 18.83, "volume": 308133.0}, {"date": "2021-07-12", "close": 19.53, "volume": 503926.0}, {"date": "2021-07-13", "close": 18.75, "volume": 433120.0}, {"date": "2021-07-14", "close": 19.28, "volume": 326278.0}, {"date": "2021-07-15", "close": 18.99, "volume": 326539.0}, {"date": "2021-07-16", "close": 18.21, "volume": 300052.0}, {"date": "2021-07-19", "close": 17.42, "volume": 475681.0}, {"date": "2021-07-20", "close": 18.22, "volume": 335605.0}, {"date": "2021-07-21", "close": 19.37, "volume": 216535.0}, {"date": "2021-07-22", "close": 19.34, "volume": 194398.0}, {"date": "2021-07-23", "close": 18.99, "volume": 194464.0}, {"date": "2021-07-26", "close": 20.78, "volume": 591772.0}, {"date": "2021-07-27", "close": 19.59, "volume": 448838.0}, {"date": "2021-07-28", "close": 19.83, "volume": 250642.0}, {"date": "2021-07-29", "close": 21.95, "volume": 738825.0}, {"date": "2021-07-30", "close": 21.01, "volume": 279446.0}, {"date": "2021-08-02", "close": 20.75, "volume": 403330.0}, {"date": "2021-08-03", "close": 20.68, "volume": 551041.0}, {"date": "2021-08-04", "close": 20.37, "volume": 316405.0}, {"date": "2021-08-05", "close": 21.17, "volume": 426294.0}, {"date": "2021-08-06", "close": 22.35, "volume": 327222.0}, {"date": "2021-08-09", "close": 22.17, "volume": 367897.0}, {"date": "2021-08-10", "close": 23.2, "volume": 396731.0}, {"date": "2021-08-11", "close": 23.23, "volume": 332712.0}, {"date": "2021-08-12", "close": 22.97, "volume": 324650.0}, {"date": "2021-08-13", "close": 22.42, "volume": 237646.0}, {"date": "2021-08-16", "close": 22.67, "volume": 263744.0}, {"date": "2021-08-17", "close": 21.6, "volume": 206393.0}, {"date": "2021-08-18", "close": 20.99, "volume": 351514.0}, {"date": "2021-08-19", "close": 20.03, "volume": 502176.0}, {"date": "2021-08-20", "close": 20.28, "volume": 295280.0}, {"date": "2021-08-23", "close": 21.33, "volume": 275160.0}, {"date": "2021-08-24", "close": 21.64, "volume": 269290.0}, {"date": "2021-08-25", "close": 22.15, "volume": 338186.0}, {"date": "2021-08-26", "close": 21.83, "volume": 417772.0}, {"date": "2021-08-27", "close": 23.14, "volume": 327003.0}, {"date": "2021-08-30", "close": 22.27, "volume": 354140.0}, {"date": "2021-08-31", "close": 22.83, "volume": 192852.0}, {"date": "2021-09-01", "close": 23.17, "volume": 403421.0}, {"date": "2021-09-02", "close": 24.46, "volume": 524149.0}, {"date": "2021-09-03", "close": 24.39, "volume": 294705.0}, {"date": "2021-09-07", "close": 25.86, "volume": 777433.0}, {"date": "2021-09-08", "close": 25.34, "volume": 419050.0}, {"date": "2021-09-09", "close": 25.43, "volume": 439046.0}, {"date": "2021-09-10", "close": 27.74, "volume": 572473.0}, {"date": "2021-09-13", "close": 27.3, "volume": 601431.0}, {"date": "2021-09-14", "close": 26.23, "volume": 308163.0}, {"date": "2021-09-15", "close": 26.63, "volume": 401981.0}, {"date": "2021-09-16", "close": 25.46, "volume": 365991.0}, {"date": "2021-09-17", "close": 24.22, "volume": 1491413.0}, {"date": "2021-09-20", "close": 23.77, "volume": 382018.0}, {"date": "2021-09-21", "close": 23.61, "volume": 320448.0}, {"date": "2021-09-22", "close": 24.5, "volume": 320877.0}, {"date": "2021-09-23", "close": 25.2, "volume": 347062.0}, {"date": "2021-09-24", "close": 24.61, "volume": 302154.0}, {"date": "2021-09-27", "close": 25.66, "volume": 554434.0}, {"date": "2021-09-28", "close": 25.93, "volume": 459357.0}, {"date": "2021-09-29", "close": 24.78, "volume": 702340.0}, {"date": "2021-09-30", "close": 26.02, "volume": 424546.0}, {"date": "2021-10-01", "close": 28.3, "volume": 981129.0}, {"date": "2021-10-04", "close": 32.1, "volume": 1257476.0}, {"date": "2021-10-05", "close": 33.1, "volume": 1477632.0}, {"date": "2021-10-06", "close": 32.8, "volume": 801648.0}, {"date": "2021-10-07", "close": 33.89, "volume": 776893.0}, {"date": "2021-10-08", "close": 33.95, "volume": 859276.0}, {"date": "2021-10-11", "close": 33.98, "volume": 656359.0}, {"date": "2021-10-12", "close": 32.72, "volume": 548233.0}, {"date": "2021-10-13", "close": 33.54, "volume": 418980.0}, {"date": "2021-10-14", "close": 32.1, "volume": 437963.0}, {"date": "2021-10-15", "close": 32.66, "volume": 470479.0}, {"date": "2021-10-18", "close": 35.7, "volume": 1433777.0}, {"date": "2021-10-19", "close": 31.2, "volume": 1359343.0}, {"date": "2021-10-20", "close": 30.9, "volume": 1013914.0}, {"date": "2021-10-21", "close": 29.93, "volume": 698181.0}, {"date": "2021-10-22", "close": 29.95, "volume": 347522.0}, {"date": "2021-10-25", "close": 30.29, "volume": 491462.0}, {"date": "2021-10-26", "close": 30.27, "volume": 368212.0}, {"date": "2021-10-27", "close": 28.44, "volume": 521408.0}, {"date": "2021-10-28", "close": 27.79, "volume": 450861.0}, {"date": "2021-10-29", "close": 27.51, "volume": 436611.0}, {"date": "2021-11-01", "close": 28.36, "volume": 625649.0}, {"date": "2021-11-02", "close": 22.24, "volume": 2204225.0}, {"date": "2021-11-03", "close": 23.97, "volume": 1167701.0}, {"date": "2021-11-04", "close": 23.49, "volume": 790230.0}, {"date": "2021-11-05", "close": 23.92, "volume": 587024.0}, {"date": "2021-11-08", "close": 25.22, "volume": 786357.0}, {"date": "2021-11-09", "close": 24.3, "volume": 522994.0}, {"date": "2021-11-10", "close": 23.81, "volume": 557129.0}, {"date": "2021-11-11", "close": 24.78, "volume": 498134.0}, {"date": "2021-11-12", "close": 25.69, "volume": 353382.0}, {"date": "2021-11-15", "close": 24.78, "volume": 564620.0}, {"date": "2021-11-16", "close": 25.01, "volume": 349400.0}, {"date": "2021-11-17", "close": 24.26, "volume": 355443.0}, {"date": "2021-11-18", "close": 23.64, "volume": 341170.0}, {"date": "2021-11-19", "close": 22.77, "volume": 569359.0}, {"date": "2021-11-22", "close": 23.74, "volume": 368844.0}, {"date": "2021-11-23", "close": 23.83, "volume": 374766.0}, {"date": "2021-11-24", "close": 23.94, "volume": 195050.0}, {"date": "2021-11-26", "close": 23.13, "volume": 420100.0}, {"date": "2021-11-29", "close": 23.12, "volume": 369062.0}, {"date": "2021-11-30", "close": 21.95, "volume": 1096950.0}, {"date": "2021-12-01", "close": 20.92, "volume": 404861.0}, {"date": "2021-12-02", "close": 21.8, "volume": 375119.0}, {"date": "2021-12-03", "close": 21.62, "volume": 386332.0}, {"date": "2021-12-06", "close": 21.29, "volume": 358801.0}, {"date": "2021-12-07", "close": 21.28, "volume": 273137.0}, {"date": "2021-12-08", "close": 21.87, "volume": 290027.0}, {"date": "2021-12-09", "close": 21.19, "volume": 207521.0}, {"date": "2021-12-10", "close": 21.35, "volume": 245854.0}, {"date": "2021-12-13", "close": 20.51, "volume": 509401.0}, {"date": "2021-12-14", "close": 20.67, "volume": 385335.0}, {"date": "2021-12-15", "close": 21.67, "volume": 595518.0}, {"date": "2021-12-16", "close": 21.87, "volume": 449318.0}, {"date": "2021-12-17", "close": 22.26, "volume": 1977897.0}, {"date": "2021-12-20", "close": 22.56, "volume": 488500.0}, {"date": "2021-12-21", "close": 24.34, "volume": 249501.0}, {"date": "2021-12-22", "close": 24.91, "volume": 300805.0}, {"date": "2021-12-23", "close": 24.33, "volume": 276016.0}, {"date": "2021-12-27", "close": 24.54, "volume": 286744.0}, {"date": "2021-12-28", "close": 24.03, "volume": 199364.0}, {"date": "2021-12-29", "close": 23.76, "volume": 210329.0}, {"date": "2021-12-30", "close": 22.98, "volume": 251740.0}, {"date": "2021-12-31", "close": 22.71, "volume": 387738.0}, {"date": "2022-01-03", "close": 23.54, "volume": 486140.0}, {"date": "2022-01-04", "close": 23.72, "volume": 422347.0}, {"date": "2022-01-05", "close": 23.45, "volume": 304604.0}, {"date": "2022-01-06", "close": 23.65, "volume": 310387.0}, {"date": "2022-01-07", "close": 23.52, "volume": 250809.0}, {"date": "2022-01-10", "close": 23.81, "volume": 271106.0}, {"date": "2022-01-11", "close": 24.63, "volume": 276502.0}, {"date": "2022-01-12", "close": 25.85, "volume": 503910.0}, {"date": "2022-01-13", "close": 24.41, "volume": 545935.0}, {"date": "2022-01-14", "close": 25.54, "volume": 281733.0}, {"date": "2022-01-18", "close": 25.77, "volume": 464552.0}, {"date": "2022-01-19", "close": 24.83, "volume": 337756.0}, {"date": "2022-01-20", "close": 21.91, "volume": 470679.0}, {"date": "2022-01-21", "close": 20.56, "volume": 635817.0}, {"date": "2022-01-24", "close": 20.6, "volume": 649567.0}, {"date": "2022-01-25", "close": 21.23, "volume": 409998.0}, {"date": "2022-01-26", "close": 20.74, "volume": 347090.0}, {"date": "2022-01-27", "close": 20.79, "volume": 305471.0}, {"date": "2022-01-28", "close": 21.24, "volume": 469613.0}, {"date": "2022-01-31", "close": 21.74, "volume": 598418.0}, {"date": "2022-02-01", "close": 23.95, "volume": 520102.0}, {"date": "2022-02-02", "close": 24.07, "volume": 381238.0}, {"date": "2022-02-03", "close": 23.81, "volume": 322775.0}, {"date": "2022-02-04", "close": 24.34, "volume": 469973.0}, {"date": "2022-02-07", "close": 24.15, "volume": 501516.0}, {"date": "2022-02-08", "close": 27.28, "volume": 1039246.0}, {"date": "2022-02-09", "close": 29.13, "volume": 671495.0}, {"date": "2022-02-10", "close": 30.23, "volume": 987415.0}, {"date": "2022-02-11", "close": 31.49, "volume": 513625.0}, {"date": "2022-02-14", "close": 31.57, "volume": 650826.0}, {"date": "2022-02-15", "close": 29.68, "volume": 573758.0}, {"date": "2022-02-16", "close": 29.33, "volume": 325192.0}, {"date": "2022-02-17", "close": 29.14, "volume": 230790.0}, {"date": "2022-02-18", "close": 28.8, "volume": 220405.0}, {"date": "2022-02-22", "close": 28.08, "volume": 318663.0}, {"date": "2022-02-23", "close": 29.04, "volume": 320771.0}, {"date": "2022-02-24", "close": 28.42, "volume": 455372.0}, {"date": "2022-02-25", "close": 29.6, "volume": 386335.0}, {"date": "2022-02-28", "close": 30.74, "volume": 504543.0}, {"date": "2022-03-01", "close": 31.39, "volume": 686147.0}, {"date": "2022-03-02", "close": 34.06, "volume": 1115175.0}, {"date": "2022-03-03", "close": 35.16, "volume": 1003024.0}, {"date": "2022-03-04", "close": 35.92, "volume": 670784.0}, {"date": "2022-03-07", "close": 34.66, "volume": 1016542.0}, {"date": "2022-03-08", "close": 34.79, "volume": 818526.0}, {"date": "2022-03-09", "close": 34.01, "volume": 736739.0}, {"date": "2022-03-10", "close": 36.13, "volume": 634675.0}, {"date": "2022-03-11", "close": 33.29, "volume": 765129.0}, {"date": "2022-03-14", "close": 31.35, "volume": 914250.0}, {"date": "2022-03-15", "close": 31.28, "volume": 627331.0}, {"date": "2022-03-16", "close": 29.99, "volume": 697449.0}, {"date": "2022-03-17", "close": 33.04, "volume": 710449.0}, {"date": "2022-03-18", "close": 33.8, "volume": 2466013.0}, {"date": "2022-03-21", "close": 35.15, "volume": 721274.0}, {"date": "2022-03-22", "close": 34.65, "volume": 342348.0}, {"date": "2022-03-23", "close": 36.94, "volume": 647431.0}, {"date": "2022-03-24", "close": 37.17, "volume": 485843.0}, {"date": "2022-03-25", "close": 40.69, "volume": 1164448.0}, {"date": "2022-03-28", "close": 37.79, "volume": 784476.0}, {"date": "2022-03-29", "close": 36.83, "volume": 610288.0}, {"date": "2022-03-30", "close": 37.58, "volume": 498779.0}, {"date": "2022-03-31", "close": 37.63, "volume": 578123.0}, {"date": "2022-04-01", "close": 38.77, "volume": 654489.0}, {"date": "2022-04-04", "close": 37.1, "volume": 435032.0}, {"date": "2022-04-05", "close": 35.46, "volume": 1310137.0}, {"date": "2022-04-06", "close": 36.65, "volume": 904895.0}, {"date": "2022-04-07", "close": 38.26, "volume": 677727.0}, {"date": "2022-04-08", "close": 38.84, "volume": 561757.0}, {"date": "2022-04-11", "close": 38.5, "volume": 748000.0}, {"date": "2022-04-12", "close": 42.73, "volume": 1016539.0}, {"date": "2022-04-13", "close": 47.2, "volume": 1624812.0}, {"date": "2022-04-14", "close": 48.78, "volume": 980592.0}, {"date": "2022-04-18", "close": 48.37, "volume": 872316.0}, {"date": "2022-04-19", "close": 47.33, "volume": 503013.0}, {"date": "2022-04-20", "close": 48.67, "volume": 569217.0}, {"date": "2022-04-21", "close": 43.94, "volume": 796876.0}, {"date": "2022-04-22", "close": 41.55, "volume": 713111.0}, {"date": "2022-04-25", "close": 41.21, "volume": 829140.0}, {"date": "2022-04-26", "close": 43.91, "volume": 970274.0}, {"date": "2022-04-27", "close": 48.05, "volume": 1088473.0}, {"date": "2022-04-28", "close": 48.27, "volume": 820015.0}, {"date": "2022-04-29", "close": 47.55, "volume": 759110.0}, {"date": "2022-05-02", "close": 46.39, "volume": 889503.0}, {"date": "2022-05-03", "close": 48.98, "volume": 949105.0}, {"date": "2022-05-04", "close": 50.48, "volume": 958789.0}, {"date": "2022-05-05", "close": 52.52, "volume": 1316307.0}, {"date": "2022-05-06", "close": 53.96, "volume": 940999.0}, {"date": "2022-05-09", "close": 48.04, "volume": 888510.0}, {"date": "2022-05-10", "close": 49.04, "volume": 726651.0}, {"date": "2022-05-11", "close": 48.97, "volume": 815746.0}, {"date": "2022-05-12", "close": 46.62, "volume": 706382.0}, {"date": "2022-05-13", "close": 48.15, "volume": 635420.0}, {"date": "2022-05-16", "close": 49.92, "volume": 573890.0}, {"date": "2022-05-17", "close": 51.18, "volume": 481544.0}, {"date": "2022-05-18", "close": 49.91, "volume": 570995.0}, {"date": "2022-05-19", "close": 51.84, "volume": 475711.0}, {"date": "2022-05-20", "close": 51.1, "volume": 537418.0}, {"date": "2022-05-23", "close": 52.74, "volume": 880274.0}, {"date": "2022-05-24", "close": 52.22, "volume": 598288.0}, {"date": "2022-05-25", "close": 52.0, "volume": 865914.0}, {"date": "2022-05-26", "close": 53.71, "volume": 1529157.0}, {"date": "2022-05-27", "close": 53.27, "volume": 522347.0}, {"date": "2022-05-31", "close": 51.56, "volume": 924994.0}, {"date": "2022-06-01", "close": 53.85, "volume": 722589.0}, {"date": "2022-06-02", "close": 56.63, "volume": 667813.0}, {"date": "2022-06-03", "close": 54.88, "volume": 594981.0}, {"date": "2022-06-06", "close": 54.69, "volume": 480647.0}, {"date": "2022-06-07", "close": 57.65, "volume": 912400.0}, {"date": "2022-06-08", "close": 55.8, "volume": 638881.0}, {"date": "2022-06-09", "close": 53.95, "volume": 632356.0}, {"date": "2022-06-10", "close": 52.91, "volume": 542703.0}, {"date": "2022-06-13", "close": 48.69, "volume": 994337.0}, {"date": "2022-06-14", "close": 48.62, "volume": 696240.0}, {"date": "2022-06-15", "close": 50.5, "volume": 426825.0}, {"date": "2022-06-16", "close": 49.06, "volume": 843872.0}, {"date": "2022-06-17", "close": 46.15, "volume": 1452644.0}, {"date": "2022-06-21", "close": 52.69, "volume": 995604.0}, {"date": "2022-06-22", "close": 50.44, "volume": 608130.0}, {"date": "2022-06-23", "close": 47.17, "volume": 1121049.0}, {"date": "2022-06-24", "close": 50.2, "volume": 1724613.0}, {"date": "2022-06-27", "close": 54.87, "volume": 791335.0}, {"date": "2022-06-28", "close": 54.88, "volume": 566990.0}, {"date": "2022-06-29", "close": 51.39, "volume": 643145.0}, {"date": "2022-06-30", "close": 49.38, "volume": 807841.0}, {"date": "2022-07-01", "close": 48.12, "volume": 884230.0}, {"date": "2022-07-05", "close": 44.82, "volume": 1230842.0}, {"date": "2022-07-06", "close": 43.12, "volume": 1522702.0}, {"date": "2022-07-07", "close": 48.56, "volume": 1075764.0}, {"date": "2022-07-08", "close": 50.08, "volume": 739371.0}, {"date": "2022-07-11", "close": 51.42, "volume": 566738.0}, {"date": "2022-07-12", "close": 51.49, "volume": 598913.0}, {"date": "2022-07-13", "close": 56.28, "volume": 1431518.0}, {"date": "2022-07-14", "close": 55.89, "volume": 771406.0}, {"date": "2022-07-15", "close": 57.02, "volume": 726982.0}, {"date": "2022-07-18", "close": 57.81, "volume": 1034313.0}, {"date": "2022-07-19", "close": 56.41, "volume": 861537.0}, {"date": "2022-07-20", "close": 56.98, "volume": 620717.0}, {"date": "2022-07-21", "close": 56.28, "volume": 538703.0}, {"date": "2022-07-22", "close": 56.19, "volume": 362530.0}, {"date": "2022-07-25", "close": 60.69, "volume": 530712.0}, {"date": "2022-07-26", "close": 61.72, "volume": 713711.0}, {"date": "2022-07-27", "close": 64.41, "volume": 766136.0}, {"date": "2022-07-28", "close": 62.9, "volume": 722854.0}, {"date": "2022-07-29", "close": 61.32, "volume": 632049.0}, {"date": "2022-08-01", "close": 60.21, "volume": 520233.0}, {"date": "2022-08-02", "close": 59.63, "volume": 410923.0}, {"date": "2022-08-03", "close": 57.57, "volume": 599099.0}, {"date": "2022-08-04", "close": 60.96, "volume": 957285.0}, {"date": "2022-08-05", "close": 61.88, "volume": 903761.0}, {"date": "2022-08-08", "close": 60.3, "volume": 631109.0}, {"date": "2022-08-09", "close": 64.16, "volume": 930122.0}, {"date": "2022-08-10", "close": 67.04, "volume": 1711702.0}, {"date": "2022-08-11", "close": 69.18, "volume": 703847.0}, {"date": "2022-08-12", "close": 69.35, "volume": 590339.0}, {"date": "2022-08-15", "close": 67.13, "volume": 382005.0}, {"date": "2022-08-16", "close": 66.83, "volume": 536044.0}, {"date": "2022-08-17", "close": 68.09, "volume": 452156.0}, {"date": "2022-08-18", "close": 72.75, "volume": 833382.0}, {"date": "2022-08-19", "close": 72.26, "volume": 532290.0}, {"date": "2022-08-22", "close": 74.38, "volume": 846445.0}, {"date": "2022-08-23", "close": 73.48, "volume": 694518.0}, {"date": "2022-08-24", "close": 73.11, "volume": 596931.0}, {"date": "2022-08-25", "close": 75.86, "volume": 545734.0}, {"date": "2022-08-26", "close": 76.62, "volume": 494329.0}, {"date": "2022-08-29", "close": 74.89, "volume": 447371.0}, {"date": "2022-08-30", "close": 70.51, "volume": 880716.0}, {"date": "2022-08-31", "close": 71.78, "volume": 712932.0}, {"date": "2022-09-01", "close": 69.43, "volume": 659265.0}, {"date": "2022-09-02", "close": 72.65, "volume": 680495.0}, {"date": "2022-09-06", "close": 73.28, "volume": 758737.0}, {"date": "2022-09-07", "close": 71.11, "volume": 478777.0}, {"date": "2022-09-08", "close": 65.93, "volume": 674285.0}, {"date": "2022-09-09", "close": 66.53, "volume": 460491.0}, {"date": "2022-09-12", "close": 65.99, "volume": 428983.0}, {"date": "2022-09-13", "close": 66.44, "volume": 506637.0}, {"date": "2022-09-14", "close": 68.16, "volume": 540652.0}, {"date": "2022-09-15", "close": 65.21, "volume": 564898.0}, {"date": "2022-09-16", "close": 62.14, "volume": 991857.0}, {"date": "2022-09-19", "close": 65.56, "volume": 454792.0}, {"date": "2022-09-20", "close": 65.42, "volume": 302221.0}, {"date": "2022-09-21", "close": 63.71, "volume": 365545.0}, {"date": "2022-09-22", "close": 62.84, "volume": 314550.0}, {"date": "2022-09-23", "close": 59.0, "volume": 1001411.0}, {"date": "2022-09-26", "close": 58.91, "volume": 511578.0}, {"date": "2022-09-27", "close": 63.41, "volume": 484749.0}, {"date": "2022-09-28", "close": 67.32, "volume": 540156.0}, {"date": "2022-09-29", "close": 65.34, "volume": 465817.0}, {"date": "2022-09-30", "close": 64.32, "volume": 672707.0}, {"date": "2022-10-03", "close": 68.94, "volume": 453056.0}, {"date": "2022-10-04", "close": 69.83, "volume": 548665.0}, {"date": "2022-10-05", "close": 70.84, "volume": 498666.0}, {"date": "2022-10-06", "close": 71.68, "volume": 359736.0}, {"date": "2022-10-07", "close": 70.3, "volume": 578475.0}, {"date": "2022-10-10", "close": 68.49, "volume": 485213.0}, {"date": "2022-10-11", "close": 66.86, "volume": 662311.0}, {"date": "2022-10-12", "close": 69.87, "volume": 543023.0}, {"date": "2022-10-13", "close": 70.41, "volume": 433117.0}, {"date": "2022-10-14", "close": 67.79, "volume": 454380.0}, {"date": "2022-10-17", "close": 70.47, "volume": 600093.0}, {"date": "2022-10-18", "close": 69.57, "volume": 591905.0}, {"date": "2022-10-19", "close": 64.34, "volume": 799575.0}, {"date": "2022-10-20", "close": 63.84, "volume": 905094.0}, {"date": "2022-10-21", "close": 64.34, "volume": 941781.0}, {"date": "2022-10-24", "close": 62.51, "volume": 870679.0}, {"date": "2022-10-25", "close": 63.11, "volume": 482843.0}, {"date": "2022-10-26", "close": 62.07, "volume": 510260.0}, {"date": "2022-10-27", "close": 62.94, "volume": 742024.0}, {"date": "2022-10-28", "close": 63.51, "volume": 994019.0}, {"date": "2022-10-31", "close": 63.02, "volume": 1131072.0}, {"date": "2022-11-01", "close": 63.38, "volume": 1082515.0}, {"date": "2022-11-02", "close": 62.86, "volume": 751859.0}, {"date": "2022-11-03", "close": 63.02, "volume": 793426.0}, {"date": "2022-11-04", "close": 66.71, "volume": 704846.0}, {"date": "2022-11-07", "close": 70.12, "volume": 807729.0}, {"date": "2022-11-08", "close": 67.7, "volume": 1060548.0}, {"date": "2022-11-09", "close": 60.67, "volume": 1068288.0}, {"date": "2022-11-10", "close": 60.35, "volume": 902813.0}, {"date": "2022-11-11", "close": 58.65, "volume": 1014659.0}, {"date": "2022-11-14", "close": 59.46, "volume": 680515.0}, {"date": "2022-11-15", "close": 63.32, "volume": 685519.0}, {"date": "2022-11-16", "close": 61.19, "volume": 484826.0}, {"date": "2022-11-17", "close": 60.39, "volume": 401895.0}, {"date": "2022-11-18", "close": 60.42, "volume": 542000.0}, {"date": "2022-11-21", "close": 62.14, "volume": 485181.0}, {"date": "2022-11-22", "close": 65.48, "volume": 723542.0}, {"date": "2022-11-23", "close": 69.24, "volume": 791178.0}, {"date": "2022-11-25", "close": 68.57, "volume": 261414.0}, {"date": "2022-11-28", "close": 70.07, "volume": 652434.0}, {"date": "2022-11-29", "close": 74.87, "volume": 1371162.0}, {"date": "2022-11-30", "close": 77.45, "volume": 1100418.0}, {"date": "2022-12-01", "close": 72.91, "volume": 794264.0}, {"date": "2022-12-02", "close": 75.3, "volume": 754305.0}, {"date": "2022-12-05", "close": 71.68, "volume": 576899.0}, {"date": "2022-12-06", "close": 71.96, "volume": 496025.0}, {"date": "2022-12-07", "close": 71.31, "volume": 362681.0}, {"date": "2022-12-08", "close": 70.81, "volume": 283278.0}, {"date": "2022-12-09", "close": 68.47, "volume": 505009.0}, {"date": "2022-12-12", "close": 70.54, "volume": 577026.0}, {"date": "2022-12-13", "close": 71.48, "volume": 856719.0}, {"date": "2022-12-14", "close": 71.1, "volume": 463641.0}, {"date": "2022-12-15", "close": 71.36, "volume": 547465.0}, {"date": "2022-12-16", "close": 69.17, "volume": 2110221.0}, {"date": "2022-12-19", "close": 70.18, "volume": 472260.0}, {"date": "2022-12-20", "close": 72.71, "volume": 606777.0}, {"date": "2022-12-21", "close": 73.87, "volume": 532228.0}, {"date": "2022-12-22", "close": 70.93, "volume": 574014.0}, {"date": "2022-12-23", "close": 72.6, "volume": 341061.0}, {"date": "2022-12-27", "close": 71.63, "volume": 495939.0}, {"date": "2022-12-28", "close": 63.74, "volume": 1763478.0}, {"date": "2022-12-29", "close": 64.46, "volume": 799720.0}, {"date": "2022-12-30", "close": 65.0, "volume": 613184.0}, {"date": "2023-01-03", "close": 58.31, "volume": 1521872.0}, {"date": "2023-01-04", "close": 58.03, "volume": 1149925.0}, {"date": "2023-01-05", "close": 57.53, "volume": 891065.0}, {"date": "2023-01-06", "close": 59.9, "volume": 822686.0}, {"date": "2023-01-09", "close": 58.45, "volume": 572858.0}, {"date": "2023-01-10", "close": 57.0, "volume": 960178.0}, {"date": "2023-01-11", "close": 58.45, "volume": 608631.0}, {"date": "2023-01-12", "close": 58.9, "volume": 552869.0}, {"date": "2023-01-13", "close": 59.7, "volume": 364083.0}, {"date": "2023-01-17", "close": 61.61, "volume": 703289.0}, {"date": "2023-01-18", "close": 59.72, "volume": 677371.0}, {"date": "2023-01-19", "close": 61.05, "volume": 456018.0}, {"date": "2023-01-20", "close": 62.67, "volume": 600164.0}, {"date": "2023-01-23", "close": 61.79, "volume": 453123.0}, {"date": "2023-01-24", "close": 62.67, "volume": 331427.0}, {"date": "2023-01-25", "close": 59.19, "volume": 1492350.0}, {"date": "2023-01-26", "close": 55.71, "volume": 995185.0}, {"date": "2023-01-27", "close": 57.07, "volume": 819126.0}, {"date": "2023-01-30", "close": 57.41, "volume": 652351.0}, {"date": "2023-01-31", "close": 57.83, "volume": 539699.0}, {"date": "2023-02-01", "close": 56.47, "volume": 1090212.0}, {"date": "2023-02-02", "close": 58.01, "volume": 663900.0}, {"date": "2023-02-03", "close": 57.89, "volume": 510558.0}, {"date": "2023-02-06", "close": 58.32, "volume": 1021396.0}, {"date": "2023-02-07", "close": 62.45, "volume": 2002452.0}, {"date": "2023-02-08", "close": 55.42, "volume": 2237183.0}, {"date": "2023-02-09", "close": 56.98, "volume": 1525632.0}, {"date": "2023-02-10", "close": 56.77, "volume": 1096644.0}, {"date": "2023-02-13", "close": 54.45, "volume": 938257.0}, {"date": "2023-02-14", "close": 55.51, "volume": 1620039.0}, {"date": "2023-02-15", "close": 55.38, "volume": 760584.0}, {"date": "2023-02-16", "close": 55.43, "volume": 881645.0}, {"date": "2023-02-17", "close": 53.93, "volume": 777750.0}, {"date": "2023-02-21", "close": 51.24, "volume": 1068360.0}, {"date": "2023-02-22", "close": 52.11, "volume": 947045.0}, {"date": "2023-02-23", "close": 52.51, "volume": 937439.0}, {"date": "2023-02-24", "close": 53.37, "volume": 727624.0}, {"date": "2023-02-27", "close": 54.89, "volume": 678324.0}, {"date": "2023-02-28", "close": 54.73, "volume": 953215.0}, {"date": "2023-03-01", "close": 58.09, "volume": 2395996.0}, {"date": "2023-03-02", "close": 60.53, "volume": 1636334.0}, {"date": "2023-03-03", "close": 64.13, "volume": 1497211.0}, {"date": "2023-03-06", "close": 59.21, "volume": 1833925.0}, {"date": "2023-03-07", "close": 58.75, "volume": 940422.0}, {"date": "2023-03-08", "close": 58.16, "volume": 648117.0}, {"date": "2023-03-09", "close": 57.9, "volume": 905962.0}, {"date": "2023-03-10", "close": 57.71, "volume": 852343.0}, {"date": "2023-03-13", "close": 55.52, "volume": 1072813.0}, {"date": "2023-03-14", "close": 54.52, "volume": 849904.0}, {"date": "2023-03-15", "close": 51.1, "volume": 1542253.0}, {"date": "2023-03-16", "close": 53.13, "volume": 1181230.0}, {"date": "2023-03-17", "close": 53.28, "volume": 1825325.0}, {"date": "2023-03-20", "close": 53.11, "volume": 805394.0}, {"date": "2023-03-21", "close": 53.87, "volume": 582798.0}, {"date": "2023-03-22", "close": 52.95, "volume": 628218.0}, {"date": "2023-03-23", "close": 52.92, "volume": 424329.0}, {"date": "2023-03-24", "close": 54.23, "volume": 562427.0}, {"date": "2023-03-27", "close": 56.45, "volume": 778289.0}, {"date": "2023-03-28", "close": 56.97, "volume": 625827.0}, {"date": "2023-03-29", "close": 56.51, "volume": 571258.0}, {"date": "2023-03-30", "close": 56.94, "volume": 627964.0}, {"date": "2023-03-31", "close": 58.27, "volume": 772230.0}, {"date": "2023-04-03", "close": 60.75, "volume": 1057988.0}, {"date": "2023-04-04", "close": 59.4, "volume": 600471.0}, {"date": "2023-04-05", "close": 60.08, "volume": 519177.0}, {"date": "2023-04-06", "close": 59.29, "volume": 445036.0}, {"date": "2023-04-10", "close": 59.64, "volume": 392905.0}, {"date": "2023-04-11", "close": 60.76, "volume": 503909.0}, {"date": "2023-04-12", "close": 59.45, "volume": 367642.0}, {"date": "2023-04-13", "close": 60.75, "volume": 423117.0}, {"date": "2023-04-14", "close": 60.31, "volume": 286644.0}, {"date": "2023-04-17", "close": 61.37, "volume": 451299.0}, {"date": "2023-04-18", "close": 62.09, "volume": 413970.0}, {"date": "2023-04-19", "close": 61.72, "volume": 358742.0}, {"date": "2023-04-20", "close": 60.31, "volume": 331062.0}, {"date": "2023-04-21", "close": 57.13, "volume": 718861.0}, {"date": "2023-04-24", "close": 58.58, "volume": 510430.0}, {"date": "2023-04-25", "close": 58.12, "volume": 909787.0}, {"date": "2023-04-26", "close": 58.97, "volume": 791270.0}, {"date": "2023-04-27", "close": 59.66, "volume": 735135.0}, {"date": "2023-04-28", "close": 59.34, "volume": 619687.0}, {"date": "2023-05-01", "close": 60.12, "volume": 712064.0}, {"date": "2023-05-02", "close": 63.9, "volume": 1894035.0}, {"date": "2023-05-03", "close": 60.78, "volume": 759248.0}, {"date": "2023-05-04", "close": 61.37, "volume": 622990.0}, {"date": "2023-05-05", "close": 62.51, "volume": 483842.0}, {"date": "2023-05-08", "close": 62.51, "volume": 533404.0}, {"date": "2023-05-09", "close": 63.76, "volume": 578759.0}, {"date": "2023-05-10", "close": 64.91, "volume": 604045.0}, {"date": "2023-05-11", "close": 61.81, "volume": 713169.0}, {"date": "2023-05-12", "close": 59.22, "volume": 542457.0}, {"date": "2023-05-15", "close": 60.69, "volume": 484031.0}, {"date": "2023-05-16", "close": 58.1, "volume": 534065.0}, {"date": "2023-05-17", "close": 57.37, "volume": 619288.0}, {"date": "2023-05-18", "close": 57.78, "volume": 858558.0}, {"date": "2023-05-19", "close": 57.48, "volume": 479086.0}, {"date": "2023-05-22", "close": 58.52, "volume": 418820.0}, {"date": "2023-05-23", "close": 58.59, "volume": 646365.0}, {"date": "2023-05-24", "close": 58.54, "volume": 815406.0}, {"date": "2023-05-25", "close": 57.88, "volume": 609750.0}, {"date": "2023-05-26", "close": 57.16, "volume": 434850.0}, {"date": "2023-05-30", "close": 54.49, "volume": 1176173.0}, {"date": "2023-05-31", "close": 53.96, "volume": 780559.0}, {"date": "2023-06-01", "close": 55.29, "volume": 513024.0}, {"date": "2023-06-02", "close": 57.43, "volume": 481346.0}, {"date": "2023-06-05", "close": 59.49, "volume": 774384.0}, {"date": "2023-06-06", "close": 61.69, "volume": 596930.0}, {"date": "2023-06-07", "close": 63.16, "volume": 622386.0}, {"date": "2023-06-08", "close": 62.66, "volume": 454503.0}, {"date": "2023-06-09", "close": 62.98, "volume": 346519.0}, {"date": "2023-06-12", "close": 60.0, "volume": 501419.0}, {"date": "2023-06-13", "close": 60.99, "volume": 501804.0}, {"date": "2023-06-14", "close": 60.5, "volume": 366031.0}, {"date": "2023-06-15", "close": 66.25, "volume": 1285538.0}, {"date": "2023-06-16", "close": 65.37, "volume": 1424409.0}, {"date": "2023-06-20", "close": 67.63, "volume": 857481.0}, {"date": "2023-06-21", "close": 69.2, "volume": 561917.0}, {"date": "2023-06-22", "close": 68.04, "volume": 408264.0}, {"date": "2023-06-23", "close": 65.5, "volume": 1702595.0}, {"date": "2023-06-26", "close": 63.53, "volume": 637467.0}, {"date": "2023-06-27", "close": 64.82, "volume": 497563.0}, {"date": "2023-06-28", "close": 64.4, "volume": 327484.0}, {"date": "2023-06-29", "close": 67.17, "volume": 663620.0}, {"date": "2023-06-30", "close": 67.81, "volume": 556571.0}, {"date": "2023-07-03", "close": 67.89, "volume": 221911.0}, {"date": "2023-07-05", "close": 67.91, "volume": 504432.0}, {"date": "2023-07-06", "close": 66.59, "volume": 403062.0}, {"date": "2023-07-07", "close": 67.84, "volume": 298177.0}, {"date": "2023-07-10", "close": 67.83, "volume": 394722.0}, {"date": "2023-07-11", "close": 67.89, "volume": 402717.0}, {"date": "2023-07-12", "close": 66.13, "volume": 756823.0}, {"date": "2023-07-13", "close": 65.04, "volume": 631926.0}, {"date": "2023-07-14", "close": 62.72, "volume": 581861.0}, {"date": "2023-07-17", "close": 62.6, "volume": 479666.0}, {"date": "2023-07-18", "close": 65.27, "volume": 600823.0}, {"date": "2023-07-19", "close": 67.2, "volume": 421619.0}, {"date": "2023-07-20", "close": 68.42, "volume": 369416.0}, {"date": "2023-07-21", "close": 68.21, "volume": 384355.0}, {"date": "2023-07-24", "close": 70.78, "volume": 626222.0}, {"date": "2023-07-25", "close": 72.14, "volume": 574269.0}, {"date": "2023-07-26", "close": 71.89, "volume": 324781.0}, {"date": "2023-07-27", "close": 71.38, "volume": 396934.0}, {"date": "2023-07-28", "close": 72.11, "volume": 334422.0}, {"date": "2023-07-31", "close": 74.52, "volume": 391608.0}, {"date": "2023-08-01", "close": 72.94, "volume": 323075.0}, {"date": "2023-08-02", "close": 71.57, "volume": 376211.0}, {"date": "2023-08-03", "close": 70.84, "volume": 351046.0}, {"date": "2023-08-04", "close": 71.63, "volume": 395285.0}, {"date": "2023-08-07", "close": 72.92, "volume": 476346.0}, {"date": "2023-08-08", "close": 79.82, "volume": 1259567.0}, {"date": "2023-08-09", "close": 83.54, "volume": 777461.0}, {"date": "2023-08-10", "close": 80.82, "volume": 759584.0}, {"date": "2023-08-11", "close": 79.93, "volume": 483785.0}, {"date": "2023-08-14", "close": 80.01, "volume": 466916.0}, {"date": "2023-08-15", "close": 80.3, "volume": 442000.0}, {"date": "2023-08-16", "close": 83.21, "volume": 626720.0}, {"date": "2023-08-17", "close": 83.95, "volume": 789807.0}, {"date": "2023-08-18", "close": 83.97, "volume": 510674.0}, {"date": "2023-08-21", "close": 84.05, "volume": 334134.0}, {"date": "2023-08-22", "close": 84.26, "volume": 362953.0}, {"date": "2023-08-23", "close": 84.29, "volume": 458181.0}, {"date": "2023-08-24", "close": 83.14, "volume": 674441.0}, {"date": "2023-08-25", "close": 83.91, "volume": 378764.0}, {"date": "2023-08-28", "close": 84.91, "volume": 420837.0}, {"date": "2023-08-29", "close": 85.78, "volume": 419887.0}, {"date": "2023-08-30", "close": 85.76, "volume": 393923.0}, {"date": "2023-08-31", "close": 86.04, "volume": 482960.0}, {"date": "2023-09-01", "close": 90.37, "volume": 623988.0}, {"date": "2023-09-05", "close": 92.48, "volume": 582200.0}, {"date": "2023-09-06", "close": 89.95, "volume": 543439.0}, {"date": "2023-09-07", "close": 91.15, "volume": 552608.0}, {"date": "2023-09-08", "close": 92.88, "volume": 569097.0}, {"date": "2023-09-11", "close": 93.31, "volume": 548924.0}, {"date": "2023-09-12", "close": 95.34, "volume": 638069.0}, {"date": "2023-09-13", "close": 95.09, "volume": 564727.0}, {"date": "2023-09-14", "close": 99.48, "volume": 828081.0}, {"date": "2023-09-15", "close": 97.79, "volume": 3247399.0}, {"date": "2023-09-18", "close": 98.28, "volume": 869920.0}, {"date": "2023-09-19", "close": 99.2, "volume": 487681.0}, {"date": "2023-09-20", "close": 96.92, "volume": 465689.0}, {"date": "2023-09-21", "close": 93.45, "volume": 772412.0}, {"date": "2023-09-22", "close": 94.02, "volume": 497963.0}, {"date": "2023-09-25", "close": 97.1, "volume": 412267.0}, {"date": "2023-09-26", "close": 96.85, "volume": 438217.0}, {"date": "2023-09-27", "close": 100.21, "volume": 566140.0}, {"date": "2023-09-28", "close": 105.01, "volume": 656933.0}, {"date": "2023-09-29", "close": 104.91, "volume": 679942.0}, {"date": "2023-10-02", "close": 100.7, "volume": 784026.0}, {"date": "2023-10-03", "close": 99.94, "volume": 520577.0}, {"date": "2023-10-04", "close": 97.69, "volume": 488214.0}, {"date": "2023-10-05", "close": 99.15, "volume": 410109.0}, {"date": "2023-10-06", "close": 102.13, "volume": 358394.0}, {"date": "2023-10-09", "close": 107.67, "volume": 547842.0}, {"date": "2023-10-10", "close": 108.19, "volume": 495663.0}, {"date": "2023-10-11", "close": 106.53, "volume": 441834.0}, {"date": "2023-10-12", "close": 105.77, "volume": 379614.0}, {"date": "2023-10-13", "close": 107.38, "volume": 321826.0}, {"date": "2023-10-16", "close": 109.42, "volume": 489269.0}, {"date": "2023-10-17", "close": 111.08, "volume": 443549.0}, {"date": "2023-10-18", "close": 109.01, "volume": 352306.0}, {"date": "2023-10-19", "close": 106.47, "volume": 412639.0}, {"date": "2023-10-20", "close": 103.65, "volume": 534929.0}, {"date": "2023-10-23", "close": 104.02, "volume": 366134.0}, {"date": "2023-10-24", "close": 104.66, "volume": 271918.0}, {"date": "2023-10-25", "close": 102.62, "volume": 404049.0}, {"date": "2023-10-26", "close": 100.72, "volume": 318319.0}, {"date": "2023-10-27", "close": 103.73, "volume": 348954.0}, {"date": "2023-10-30", "close": 102.17, "volume": 511997.0}, {"date": "2023-10-31", "close": 91.89, "volume": 1730976.0}, {"date": "2023-11-01", "close": 96.44, "volume": 579595.0}, {"date": "2023-11-02", "close": 97.92, "volume": 576650.0}, {"date": "2023-11-03", "close": 97.82, "volume": 445528.0}, {"date": "2023-11-06", "close": 96.24, "volume": 470010.0}, {"date": "2023-11-07", "close": 92.82, "volume": 652605.0}, {"date": "2023-11-08", "close": 92.79, "volume": 473365.0}, {"date": "2023-11-09", "close": 93.3, "volume": 565960.0}, {"date": "2023-11-10", "close": 95.54, "volume": 378105.0}, {"date": "2023-11-13", "close": 94.99, "volume": 414605.0}, {"date": "2023-11-14", "close": 99.57, "volume": 494527.0}, {"date": "2023-11-15", "close": 99.82, "volume": 385779.0}, {"date": "2023-11-16", "close": 98.08, "volume": 469269.0}, {"date": "2023-11-17", "close": 101.14, "volume": 467366.0}, {"date": "2023-11-20", "close": 100.96, "volume": 305718.0}, {"date": "2023-11-21", "close": 101.35, "volume": 342641.0}, {"date": "2023-11-22", "close": 103.88, "volume": 320324.0}, {"date": "2023-11-24", "close": 104.38, "volume": 170172.0}, {"date": "2023-11-27", "close": 104.67, "volume": 339484.0}, {"date": "2023-11-28", "close": 103.37, "volume": 299183.0}, {"date": "2023-11-29", "close": 103.23, "volume": 369261.0}, {"date": "2023-11-30", "close": 106.67, "volume": 431786.0}, {"date": "2023-12-01", "close": 113.09, "volume": 667385.0}, {"date": "2023-12-04", "close": 111.93, "volume": 494035.0}, {"date": "2023-12-05", "close": 111.02, "volume": 408440.0}, {"date": "2023-12-06", "close": 101.95, "volume": 654254.0}, {"date": "2023-12-07", "close": 103.97, "volume": 512914.0}, {"date": "2023-12-08", "close": 101.72, "volume": 639260.0}, {"date": "2023-12-11", "close": 98.52, "volume": 661948.0}, {"date": "2023-12-12", "close": 93.07, "volume": 807002.0}, {"date": "2023-12-13", "close": 95.42, "volume": 1088227.0}, {"date": "2023-12-14", "close": 97.45, "volume": 686749.0}, {"date": "2023-12-15", "close": 97.97, "volume": 1376082.0}, {"date": "2023-12-18", "close": 95.55, "volume": 822776.0}, {"date": "2023-12-19", "close": 101.16, "volume": 735171.0}, {"date": "2023-12-20", "close": 98.8, "volume": 541635.0}, {"date": "2023-12-21", "close": 100.74, "volume": 365338.0}, {"date": "2023-12-22", "close": 102.77, "volume": 302733.0}, {"date": "2023-12-26", "close": 103.58, "volume": 267629.0}, {"date": "2023-12-27", "close": 103.17, "volume": 252488.0}, {"date": "2023-12-28", "close": 101.44, "volume": 318549.0}, {"date": "2023-12-29", "close": 100.53, "volume": 385799.0}, {"date": "2024-01-02", "close": 101.13, "volume": 390082.0}, {"date": "2024-01-03", "close": 102.39, "volume": 492332.0}, {"date": "2024-01-04", "close": 104.6, "volume": 556498.0}, {"date": "2024-01-05", "close": 104.5, "volume": 372380.0}, {"date": "2024-01-08", "close": 101.98, "volume": 348637.0}, {"date": "2024-01-09", "close": 99.73, "volume": 346674.0}, {"date": "2024-01-10", "close": 94.93, "volume": 551550.0}, {"date": "2024-01-11", "close": 95.23, "volume": 482916.0}, {"date": "2024-01-12", "close": 96.02, "volume": 351970.0}, {"date": "2024-01-16", "close": 94.06, "volume": 416207.0}, {"date": "2024-01-17", "close": 94.89, "volume": 352132.0}, {"date": "2024-01-18", "close": 99.41, "volume": 397623.0}, {"date": "2024-01-19", "close": 100.92, "volume": 354033.0}, {"date": "2024-01-22", "close": 95.95, "volume": 722665.0}, {"date": "2024-01-23", "close": 96.98, "volume": 383043.0}, {"date": "2024-01-24", "close": 97.57, "volume": 390622.0}, {"date": "2024-01-25", "close": 94.33, "volume": 473152.0}, {"date": "2024-01-26", "close": 94.9, "volume": 482748.0}, {"date": "2024-01-29", "close": 93.68, "volume": 344396.0}, {"date": "2024-01-30", "close": 95.43, "volume": 875462.0}, {"date": "2024-01-31", "close": 94.6, "volume": 526734.0}, {"date": "2024-02-01", "close": 95.57, "volume": 404498.0}, {"date": "2024-02-02", "close": 94.41, "volume": 440303.0}, {"date": "2024-02-05", "close": 91.58, "volume": 893201.0}, {"date": "2024-02-06", "close": 86.71, "volume": 1377465.0}, {"date": "2024-02-07", "close": 83.58, "volume": 830213.0}, {"date": "2024-02-08", "close": 85.78, "volume": 715906.0}, {"date": "2024-02-09", "close": 83.22, "volume": 527070.0}, {"date": "2024-02-12", "close": 83.92, "volume": 564165.0}, {"date": "2024-02-13", "close": 82.07, "volume": 538520.0}, {"date": "2024-02-14", "close": 80.43, "volume": 961638.0}, {"date": "2024-02-15", "close": 80.43, "volume": 605083.0}, {"date": "2024-02-16", "close": 78.96, "volume": 500569.0}, {"date": "2024-02-20", "close": 76.29, "volume": 521393.0}, {"date": "2024-02-21", "close": 79.43, "volume": 708769.0}, {"date": "2024-02-22", "close": 81.03, "volume": 577838.0}, {"date": "2024-02-23", "close": 80.62, "volume": 444628.0}, {"date": "2024-02-26", "close": 82.56, "volume": 479819.0}, {"date": "2024-02-27", "close": 82.92, "volume": 405098.0}, {"date": "2024-02-28", "close": 82.34, "volume": 616913.0}, {"date": "2024-02-29", "close": 85.82, "volume": 728032.0}, {"date": "2024-03-01", "close": 88.91, "volume": 711168.0}, {"date": "2024-03-04", "close": 90.26, "volume": 718887.0}, {"date": "2024-03-05", "close": 90.54, "volume": 644384.0}, {"date": "2024-03-06", "close": 92.81, "volume": 541308.0}, {"date": "2024-03-07", "close": 94.63, "volume": 563895.0}, {"date": "2024-03-08", "close": 92.07, "volume": 538224.0}, {"date": "2024-03-11", "close": 85.26, "volume": 677114.0}, {"date": "2024-03-12", "close": 81.38, "volume": 608695.0}, {"date": "2024-03-13", "close": 80.82, "volume": 580383.0}, {"date": "2024-03-14", "close": 81.37, "volume": 573706.0}, {"date": "2024-03-15", "close": 81.0, "volume": 2224349.0}, {"date": "2024-03-18", "close": 81.55, "volume": 475095.0}, {"date": "2024-03-19", "close": 82.98, "volume": 300929.0}, {"date": "2024-03-20", "close": 83.88, "volume": 442786.0}, {"date": "2024-03-21", "close": 85.53, "volume": 428910.0}, {"date": "2024-03-22", "close": 85.17, "volume": 496837.0}, {"date": "2024-03-25", "close": 86.35, "volume": 500512.0}, {"date": "2024-03-26", "close": 80.5, "volume": 2325986.0}, {"date": "2024-03-27", "close": 82.97, "volume": 850676.0}, {"date": "2024-03-28", "close": 83.76, "volume": 564430.0}, {"date": "2024-04-01", "close": 82.52, "volume": 396744.0}, {"date": "2024-04-02", "close": 82.83, "volume": 543501.0}, {"date": "2024-04-03", "close": 84.79, "volume": 520660.0}, {"date": "2024-04-04", "close": 80.83, "volume": 595118.0}, {"date": "2024-04-05", "close": 81.78, "volume": 367834.0}, {"date": "2024-04-08", "close": 83.02, "volume": 380015.0}, {"date": "2024-04-09", "close": 82.66, "volume": 268001.0}, {"date": "2024-04-10", "close": 84.05, "volume": 332597.0}, {"date": "2024-04-11", "close": 83.37, "volume": 503502.0}, {"date": "2024-04-12", "close": 83.61, "volume": 321093.0}, {"date": "2024-04-15", "close": 84.96, "volume": 418907.0}, {"date": "2024-04-16", "close": 88.4, "volume": 523131.0}, {"date": "2024-04-17", "close": 85.52, "volume": 478821.0}, {"date": "2024-04-18", "close": 84.0, "volume": 292734.0}, {"date": "2024-04-19", "close": 84.08, "volume": 291624.0}, {"date": "2024-04-22", "close": 84.22, "volume": 257187.0}, {"date": "2024-04-23", "close": 84.03, "volume": 258847.0}, {"date": "2024-04-24", "close": 83.43, "volume": 301515.0}, {"date": "2024-04-25", "close": 86.15, "volume": 454668.0}, {"date": "2024-04-26", "close": 85.73, "volume": 260270.0}, {"date": "2024-04-29", "close": 87.87, "volume": 295024.0}, {"date": "2024-04-30", "close": 82.76, "volume": 439406.0}, {"date": "2024-05-01", "close": 81.42, "volume": 355374.0}, {"date": "2024-05-02", "close": 82.2, "volume": 362077.0}, {"date": "2024-05-03", "close": 83.89, "volume": 324803.0}, {"date": "2024-05-06", "close": 83.48, "volume": 377734.0}, {"date": "2024-05-07", "close": 86.52, "volume": 690741.0}, {"date": "2024-05-08", "close": 85.71, "volume": 368079.0}, {"date": "2024-05-09", "close": 87.88, "volume": 416986.0}, {"date": "2024-05-10", "close": 86.51, "volume": 357528.0}, {"date": "2024-05-13", "close": 86.99, "volume": 261858.0}, {"date": "2024-05-14", "close": 87.12, "volume": 386751.0}, {"date": "2024-05-15", "close": 90.53, "volume": 372728.0}, {"date": "2024-05-16", "close": 88.09, "volume": 397554.0}, {"date": "2024-05-17", "close": 90.69, "volume": 354927.0}, {"date": "2024-05-20", "close": 93.92, "volume": 544274.0}, {"date": "2024-05-21", "close": 97.99, "volume": 399982.0}, {"date": "2024-05-22", "close": 97.09, "volume": 375725.0}, {"date": "2024-05-23", "close": 95.57, "volume": 320109.0}, {"date": "2024-05-24", "close": 97.01, "volume": 246321.0}, {"date": "2024-05-28", "close": 98.01, "volume": 342417.0}, {"date": "2024-05-29", "close": 95.38, "volume": 250150.0}, {"date": "2024-05-30", "close": 98.97, "volume": 515702.0}, {"date": "2024-05-31", "close": 103.67, "volume": 750616.0}, {"date": "2024-06-03", "close": 105.7, "volume": 528116.0}, {"date": "2024-06-04", "close": 98.9, "volume": 741081.0}, {"date": "2024-06-05", "close": 98.12, "volume": 346389.0}, {"date": "2024-06-06", "close": 99.84, "volume": 288675.0}, {"date": "2024-06-07", "close": 98.23, "volume": 233212.0}, {"date": "2024-06-10", "close": 98.21, "volume": 343269.0}, {"date": "2024-06-11", "close": 97.55, "volume": 265860.0}, {"date": "2024-06-12", "close": 98.9, "volume": 270728.0}, {"date": "2024-06-13", "close": 98.95, "volume": 269903.0}, {"date": "2024-06-14", "close": 97.39, "volume": 221982.0}, {"date": "2024-06-17", "close": 95.73, "volume": 327648.0}, {"date": "2024-06-18", "close": 97.18, "volume": 242829.0}, {"date": "2024-06-20", "close": 97.94, "volume": 321810.0}, {"date": "2024-06-21", "close": 96.88, "volume": 1929540.0}, {"date": "2024-06-24", "close": 99.91, "volume": 378166.0}, {"date": "2024-06-25", "close": 99.41, "volume": 357416.0}, {"date": "2024-06-26", "close": 100.88, "volume": 440610.0}, {"date": "2024-06-27", "close": 96.37, "volume": 412236.0}, {"date": "2024-06-28", "close": 102.03, "volume": 744289.0}, {"date": "2024-07-01", "close": 107.31, "volume": 561863.0}, {"date": "2024-07-02", "close": 103.22, "volume": 377265.0}, {"date": "2024-07-03", "close": 102.83, "volume": 246698.0}, {"date": "2024-07-05", "close": 101.23, "volume": 289014.0}, {"date": "2024-07-08", "close": 101.15, "volume": 266509.0}, {"date": "2024-07-09", "close": 99.96, "volume": 319488.0}, {"date": "2024-07-10", "close": 98.68, "volume": 341773.0}, {"date": "2024-07-11", "close": 100.7, "volume": 353620.0}, {"date": "2024-07-12", "close": 101.3, "volume": 291905.0}, {"date": "2024-07-15", "close": 105.39, "volume": 645838.0}, {"date": "2024-07-16", "close": 106.64, "volume": 534793.0}, {"date": "2024-07-17", "close": 102.15, "volume": 396924.0}, {"date": "2024-07-18", "close": 99.98, "volume": 383634.0}, {"date": "2024-07-19", "close": 100.14, "volume": 249291.0}, {"date": "2024-07-22", "close": 99.16, "volume": 291183.0}, {"date": "2024-07-23", "close": 99.58, "volume": 260967.0}, {"date": "2024-07-24", "close": 97.15, "volume": 353096.0}, {"date": "2024-07-25", "close": 96.1, "volume": 359041.0}, {"date": "2024-07-26", "close": 98.69, "volume": 200964.0}, {"date": "2024-07-29", "close": 97.67, "volume": 266611.0}, {"date": "2024-07-30", "close": 96.9, "volume": 210586.0}, {"date": "2024-07-31", "close": 99.81, "volume": 241243.0}, {"date": "2024-08-01", "close": 96.89, "volume": 461429.0}, {"date": "2024-08-02", "close": 92.07, "volume": 526702.0}, {"date": "2024-08-05", "close": 89.17, "volume": 561875.0}, {"date": "2024-08-06", "close": 89.5, "volume": 288175.0}, {"date": "2024-08-07", "close": 88.45, "volume": 417487.0}, {"date": "2024-08-08", "close": 92.46, "volume": 706732.0}, {"date": "2024-08-09", "close": 96.08, "volume": 404992.0}, {"date": "2024-08-12", "close": 95.49, "volume": 258406.0}, {"date": "2024-08-13", "close": 95.6, "volume": 219774.0}, {"date": "2024-08-14", "close": 93.11, "volume": 338229.0}, {"date": "2024-08-15", "close": 93.67, "volume": 236762.0}, {"date": "2024-08-16", "close": 95.81, "volume": 197125.0}, {"date": "2024-08-19", "close": 95.81, "volume": 280879.0}, {"date": "2024-08-20", "close": 94.73, "volume": 326060.0}, {"date": "2024-08-21", "close": 95.54, "volume": 2133583.0}, {"date": "2024-08-22", "close": 91.43, "volume": 1374145.0}, {"date": "2024-08-23", "close": 94.87, "volume": 553078.0}, {"date": "2024-08-26", "close": 93.54, "volume": 605665.0}, {"date": "2024-08-27", "close": 96.03, "volume": 464206.0}, {"date": "2024-08-28", "close": 98.98, "volume": 665135.0}, {"date": "2024-08-29", "close": 101.61, "volume": 673364.0}, {"date": "2024-08-30", "close": 102.28, "volume": 346283.0}, {"date": "2024-09-03", "close": 95.71, "volume": 508063.0}, {"date": "2024-09-04", "close": 94.65, "volume": 327195.0}, {"date": "2024-09-05", "close": 93.24, "volume": 360606.0}, {"date": "2024-09-06", "close": 91.4, "volume": 497319.0}, {"date": "2024-09-09", "close": 91.21, "volume": 315975.0}, {"date": "2024-09-10", "close": 89.68, "volume": 402229.0}, {"date": "2024-09-11", "close": 91.15, "volume": 337346.0}, {"date": "2024-09-12", "close": 93.63, "volume": 267126.0}, {"date": "2024-09-13", "close": 96.41, "volume": 247822.0}, {"date": "2024-09-16", "close": 97.04, "volume": 205123.0}, {"date": "2024-09-17", "close": 95.73, "volume": 302935.0}, {"date": "2024-09-18", "close": 94.33, "volume": 338639.0}, {"date": "2024-09-19", "close": 97.7, "volume": 392456.0}, {"date": "2024-09-20", "close": 97.33, "volume": 1215282.0}, {"date": "2024-09-23", "close": 96.71, "volume": 494622.0}, {"date": "2024-09-24", "close": 102.36, "volume": 648709.0}, {"date": "2024-09-25", "close": 100.84, "volume": 472722.0}, {"date": "2024-09-26", "close": 104.13, "volume": 442920.0}, {"date": "2024-09-27", "close": 104.33, "volume": 370038.0}, {"date": "2024-09-30", "close": 104.65, "volume": 266691.0}, {"date": "2024-10-01", "close": 102.99, "volume": 241471.0}, {"date": "2024-10-02", "close": 101.36, "volume": 446480.0}, {"date": "2024-10-03", "close": 102.12, "volume": 487978.0}, {"date": "2024-10-04", "close": 104.57, "volume": 311631.0}, {"date": "2024-10-07", "close": 107.64, "volume": 666523.0}, {"date": "2024-10-08", "close": 105.65, "volume": 502364.0}, {"date": "2024-10-09", "close": 106.95, "volume": 503966.0}, {"date": "2024-10-10", "close": 109.3, "volume": 278255.0}, {"date": "2024-10-11", "close": 110.68, "volume": 328715.0}, {"date": "2024-10-14", "close": 110.67, "volume": 310326.0}, {"date": "2024-10-15", "close": 107.92, "volume": 368353.0}, {"date": "2024-10-16", "close": 109.35, "volume": 298787.0}, {"date": "2024-10-17", "close": 107.56, "volume": 352927.0}, {"date": "2024-10-18", "close": 107.46, "volume": 1064644.0}, {"date": "2024-10-21", "close": 107.95, "volume": 457754.0}, {"date": "2024-10-22", "close": 107.54, "volume": 553242.0}, {"date": "2024-10-23", "close": 106.34, "volume": 519579.0}, {"date": "2024-10-24", "close": 106.51, "volume": 240190.0}, {"date": "2024-10-25", "close": 107.78, "volume": 253470.0}, {"date": "2024-10-28", "close": 109.35, "volume": 238700.0}, {"date": "2024-10-29", "close": 110.38, "volume": 357627.0}, {"date": "2024-10-30", "close": 109.66, "volume": 409556.0}, {"date": "2024-10-31", "close": 110.92, "volume": 314809.0}, {"date": "2024-11-01", "close": 109.31, "volume": 371918.0}, {"date": "2024-11-04", "close": 108.07, "volume": 585275.0}, {"date": "2024-11-05", "close": 113.63, "volume": 1025809.0}, {"date": "2024-11-06", "close": 127.08, "volume": 1473863.0}, {"date": "2024-11-07", "close": 127.66, "volume": 723819.0}, {"date": "2024-11-08", "close": 128.02, "volume": 517923.0}, {"date": "2024-11-11", "close": 129.74, "volume": 456121.0}, {"date": "2024-11-12", "close": 126.8, "volume": 1575346.0}, {"date": "2024-11-13", "close": 125.16, "volume": 844183.0}, {"date": "2024-11-14", "close": 123.6, "volume": 652234.0}, {"date": "2024-11-15", "close": 124.15, "volume": 426480.0}, {"date": "2024-11-18", "close": 126.39, "volume": 479002.0}, {"date": "2024-11-19", "close": 126.58, "volume": 445329.0}, {"date": "2024-11-20", "close": 126.01, "volume": 348619.0}, {"date": "2024-11-21", "close": 132.64, "volume": 558258.0}, {"date": "2024-11-22", "close": 131.73, "volume": 553584.0}, {"date": "2024-11-25", "close": 133.33, "volume": 495195.0}, {"date": "2024-11-26", "close": 132.55, "volume": 585138.0}, {"date": "2024-11-27", "close": 131.39, "volume": 310285.0}, {"date": "2024-11-29", "close": 130.7, "volume": 193393.0}, {"date": "2024-12-02", "close": 127.84, "volume": 369546.0}, {"date": "2024-12-03", "close": 127.56, "volume": 268802.0}, {"date": "2024-12-04", "close": 124.31, "volume": 473374.0}, {"date": "2024-12-05", "close": 124.75, "volume": 331927.0}, {"date": "2024-12-06", "close": 117.11, "volume": 426403.0}, {"date": "2024-12-09", "close": 115.95, "volume": 356305.0}, {"date": "2024-12-10", "close": 115.88, "volume": 590133.0}, {"date": "2024-12-11", "close": 117.06, "volume": 457562.0}, {"date": "2024-12-12", "close": 118.02, "volume": 331551.0}, {"date": "2024-12-13", "close": 116.48, "volume": 301696.0}, {"date": "2024-12-16", "close": 116.1, "volume": 358502.0}, {"date": "2024-12-17", "close": 111.95, "volume": 845055.0}, {"date": "2024-12-18", "close": 109.89, "volume": 429480.0}, {"date": "2024-12-19", "close": 108.29, "volume": 329415.0}, {"date": "2024-12-20", "close": 103.69, "volume": 1206852.0}, {"date": "2024-12-23", "close": 104.86, "volume": 400002.0}, {"date": "2024-12-24", "close": 104.22, "volume": 175536.0}, {"date": "2024-12-26", "close": 103.49, "volume": 325482.0}, {"date": "2024-12-27", "close": 102.82, "volume": 278532.0}, {"date": "2024-12-30", "close": 105.96, "volume": 392161.0}, {"date": "2024-12-31", "close": 106.68, "volume": 338015.0}, {"date": "2025-01-02", "close": 108.01, "volume": 496293.0}, {"date": "2025-01-03", "close": 107.93, "volume": 591230.0}, {"date": "2025-01-06", "close": 104.9, "volume": 626337.0}, {"date": "2025-01-07", "close": 106.48, "volume": 887184.0}, {"date": "2025-01-08", "close": 105.51, "volume": 593400.0}, {"date": "2025-01-10", "close": 100.59, "volume": 1221209.0}, {"date": "2025-01-13", "close": 101.95, "volume": 6592741.0}, {"date": "2025-01-14", "close": 99.61, "volume": 1683329.0}, {"date": "2025-01-15", "close": 101.91, "volume": 529079.0}, {"date": "2025-01-16", "close": 95.71, "volume": 2130290.0}, {"date": "2025-01-17", "close": 96.86, "volume": 1852442.0}, {"date": "2025-01-21", "close": 100.11, "volume": 909867.0}, {"date": "2025-01-22", "close": 96.66, "volume": 1076483.0}, {"date": "2025-01-23", "close": 96.21, "volume": 1334584.0}, {"date": "2025-01-24", "close": 96.73, "volume": 639084.0}, {"date": "2025-01-27", "close": 94.34, "volume": 968975.0}, {"date": "2025-01-28", "close": 91.83, "volume": 603006.0}, {"date": "2025-01-29", "close": 93.42, "volume": 529752.0}, {"date": "2025-01-30", "close": 92.36, "volume": 530028.0}, {"date": "2025-01-31", "close": 90.34, "volume": 633716.0}, {"date": "2025-02-03", "close": 86.51, "volume": 1310298.0}, {"date": "2025-02-04", "close": 89.65, "volume": 874980.0}, {"date": "2025-02-05", "close": 89.11, "volume": 603465.0}, {"date": "2025-02-06", "close": 85.72, "volume": 1160235.0}, {"date": "2025-02-07", "close": 83.43, "volume": 696528.0}, {"date": "2025-02-10", "close": 85.53, "volume": 640936.0}, {"date": "2025-02-11", "close": 85.15, "volume": 589550.0}, {"date": "2025-02-12", "close": 83.83, "volume": 539778.0}, {"date": "2025-02-13", "close": 85.16, "volume": 529375.0}, {"date": "2025-02-14", "close": 79.44, "volume": 1221406.0}, {"date": "2025-02-18", "close": 78.6, "volume": 1008849.0}, {"date": "2025-02-19", "close": 77.63, "volume": 1532664.0}, {"date": "2025-02-20", "close": 81.79, "volume": 2302161.0}, {"date": "2025-02-21", "close": 77.84, "volume": 1203827.0}, {"date": "2025-02-24", "close": 75.68, "volume": 1522211.0}, {"date": "2025-02-25", "close": 74.29, "volume": 1174458.0}, {"date": "2025-02-26", "close": 75.25, "volume": 1517633.0}, {"date": "2025-02-27", "close": 73.04, "volume": 837869.0}, {"date": "2025-02-28", "close": 74.25, "volume": 1351695.0}, {"date": "2025-03-03", "close": 70.0, "volume": 1131003.0}, {"date": "2025-03-04", "close": 71.18, "volume": 1079689.0}, {"date": "2025-03-05", "close": 71.38, "volume": 801557.0}, {"date": "2025-03-06", "close": 69.95, "volume": 843397.0}, {"date": "2025-03-07", "close": 67.32, "volume": 1710243.0}, {"date": "2025-03-10", "close": 71.58, "volume": 1268152.0}, {"date": "2025-03-11", "close": 76.41, "volume": 1197807.0}, {"date": "2025-03-12", "close": 71.06, "volume": 1090351.0}, {"date": "2025-03-13", "close": 72.52, "volume": 755854.0}, {"date": "2025-03-14", "close": 74.26, "volume": 684183.0}, {"date": "2025-03-17", "close": 72.04, "volume": 752744.0}, {"date": "2025-03-18", "close": 75.37, "volume": 708157.0}, {"date": "2025-03-19", "close": 74.53, "volume": 896791.0}, {"date": "2025-03-20", "close": 73.23, "volume": 961463.0}, {"date": "2025-03-21", "close": 73.32, "volume": 2090447.0}, {"date": "2025-03-24", "close": 74.73, "volume": 869396.0}, {"date": "2025-03-25", "close": 76.25, "volume": 1452707.0}, {"date": "2025-03-26", "close": 77.33, "volume": 694006.0}, {"date": "2025-03-27", "close": 78.53, "volume": 599099.0}, {"date": "2025-03-28", "close": 77.09, "volume": 1003846.0}, {"date": "2025-03-31", "close": 77.1, "volume": 761654.0}, {"date": "2025-04-01", "close": 77.92, "volume": 851490.0}, {"date": "2025-04-02", "close": 74.44, "volume": 673177.0}, {"date": "2025-04-03", "close": 67.7, "volume": 991583.0}, {"date": "2025-04-04", "close": 63.72, "volume": 1652357.0}, {"date": "2025-04-07", "close": 64.91, "volume": 1304888.0}, {"date": "2025-04-08", "close": 69.16, "volume": 2834964.0}, {"date": "2025-04-09", "close": 70.03, "volume": 1793178.0}, {"date": "2025-04-10", "close": 67.66, "volume": 781177.0}, {"date": "2025-04-11", "close": 73.65, "volume": 908624.0}, {"date": "2025-04-14", "close": 72.84, "volume": 745155.0}, {"date": "2025-04-15", "close": 73.93, "volume": 524824.0}, {"date": "2025-04-16", "close": 72.74, "volume": 476652.0}, {"date": "2025-04-17", "close": 75.55, "volume": 593096.0}, {"date": "2025-04-21", "close": 73.0, "volume": 549309.0}, {"date": "2025-04-22", "close": 74.1, "volume": 446792.0}, {"date": "2025-04-23", "close": 73.78, "volume": 473361.0}, {"date": "2025-04-24", "close": 75.19, "volume": 438077.0}, {"date": "2025-04-25", "close": 74.12, "volume": 337269.0}, {"date": "2025-04-28", "close": 74.66, "volume": 470435.0}, {"date": "2025-04-29", "close": 74.91, "volume": 416288.0}, {"date": "2025-04-30", "close": 72.21, "volume": 670200.0}, {"date": "2025-05-01", "close": 71.19, "volume": 762653.0}, {"date": "2025-05-02", "close": 74.05, "volume": 446209.0}, {"date": "2025-05-05", "close": 74.17, "volume": 450921.0}, {"date": "2025-05-06", "close": 75.78, "volume": 630054.0}, {"date": "2025-05-07", "close": 75.26, "volume": 987801.0}, {"date": "2025-05-08", "close": 67.8, "volume": 2838423.0}, {"date": "2025-05-09", "close": 67.23, "volume": 1890646.0}, {"date": "2025-05-12", "close": 68.41, "volume": 1433206.0}, {"date": "2025-05-13", "close": 74.84, "volume": 1288802.0}, {"date": "2025-05-14", "close": 70.78, "volume": 968564.0}, {"date": "2025-05-15", "close": 72.57, "volume": 775103.0}, {"date": "2025-05-16", "close": 75.03, "volume": 754431.0}, {"date": "2025-05-19", "close": 73.42, "volume": 521245.0}, {"date": "2025-05-20", "close": 71.38, "volume": 695631.0}, {"date": "2025-05-21", "close": 71.2, "volume": 758361.0}, {"date": "2025-05-22", "close": 69.24, "volume": 978172.0}, {"date": "2025-05-23", "close": 69.99, "volume": 637571.0}, {"date": "2025-05-27", "close": 72.71, "volume": 673218.0}, {"date": "2025-05-28", "close": 70.74, "volume": 509123.0}, {"date": "2025-05-29", "close": 70.5, "volume": 562740.0}, {"date": "2025-05-30", "close": 69.3, "volume": 629337.0}, {"date": "2025-06-02", "close": 67.09, "volume": 920532.0}, {"date": "2025-06-03", "close": 66.13, "volume": 949087.0}, {"date": "2025-06-04", "close": 67.66, "volume": 705479.0}, {"date": "2025-06-05", "close": 66.0, "volume": 632591.0}, {"date": "2025-06-06", "close": 67.09, "volume": 564329.0}, {"date": "2025-06-09", "close": 67.86, "volume": 582227.0}, {"date": "2025-06-10", "close": 67.38, "volume": 953497.0}, {"date": "2025-06-11", "close": 71.46, "volume": 1025952.0}, {"date": "2025-06-12", "close": 71.12, "volume": 1015273.0}, {"date": "2025-06-13", "close": 73.8, "volume": 1424563.0}, {"date": "2025-06-16", "close": 72.73, "volume": 635536.0}, {"date": "2025-06-17", "close": 73.55, "volume": 601946.0}, {"date": "2025-06-18", "close": 74.87, "volume": 813776.0}, {"date": "2025-06-20", "close": 69.64, "volume": 2108834.0}, {"date": "2025-06-23", "close": 69.63, "volume": 1120630.0}, {"date": "2025-06-24", "close": 68.13, "volume": 826235.0}, {"date": "2025-06-25", "close": 67.18, "volume": 816250.0}, {"date": "2025-06-26", "close": 68.15, "volume": 733719.0}, {"date": "2025-06-27", "close": 67.84, "volume": 1301919.0}, {"date": "2025-06-30", "close": 69.74, "volume": 1494339.0}, {"date": "2025-07-01", "close": 65.27, "volume": 1295069.0}, {"date": "2025-07-02", "close": 73.25, "volume": 1603546.0}, {"date": "2025-07-03", "close": 72.78, "volume": 637106.0}, {"date": "2025-07-07", "close": 70.75, "volume": 867047.0}, {"date": "2025-07-08", "close": 69.47, "volume": 681382.0}, {"date": "2025-07-09", "close": 69.08, "volume": 522704.0}, {"date": "2025-07-10", "close": 72.39, "volume": 768959.0}, {"date": "2025-07-11", "close": 75.6, "volume": 791431.0}, {"date": "2025-07-14", "close": 75.29, "volume": 849644.0}, {"date": "2025-07-15", "close": 73.58, "volume": 749618.0}, {"date": "2025-07-16", "close": 72.51, "volume": 493518.0}, {"date": "2025-07-17", "close": 75.34, "volume": 816937.0}, {"date": "2025-07-18", "close": 76.64, "volume": 1085730.0}, {"date": "2025-07-21", "close": 77.33, "volume": 923609.0}, {"date": "2025-07-22", "close": 83.69, "volume": 1322533.0}, {"date": "2025-07-23", "close": 81.71, "volume": 742369.0}, {"date": "2025-07-24", "close": 80.75, "volume": 697939.0}, {"date": "2025-07-25", "close": 78.14, "volume": 726751.0}, {"date": "2025-07-28", "close": 75.09, "volume": 1012978.0}, {"date": "2025-07-29", "close": 76.7, "volume": 680095.0}, {"date": "2025-07-30", "close": 73.47, "volume": 616864.0}, {"date": "2025-07-31", "close": 73.81, "volume": 1052167.0}, {"date": "2025-08-01", "close": 72.83, "volume": 855002.0}, {"date": "2025-08-04", "close": 76.56, "volume": 1044270.0}, {"date": "2025-08-05", "close": 78.17, "volume": 842522.0}, {"date": "2025-08-06", "close": 75.46, "volume": 761601.0}, {"date": "2025-08-07", "close": 75.93, "volume": 843634.0}, {"date": "2025-08-08", "close": 76.18, "volume": 747772.0}, {"date": "2025-08-11", "close": 75.23, "volume": 518068.0}, {"date": "2025-08-12", "close": 76.7, "volume": 819490.0}, {"date": "2025-08-13", "close": 74.76, "volume": 924989.0}, {"date": "2025-08-14", "close": 74.77, "volume": 615380.0}, {"date": "2025-08-15", "close": 71.0, "volume": 1352443.0}, {"date": "2025-08-18", "close": 70.95, "volume": 963871.0}, {"date": "2025-08-19", "close": 69.84, "volume": 635445.0}, {"date": "2025-08-20", "close": 69.36, "volume": 705538.0}, {"date": "2025-08-21", "close": 69.75, "volume": 386183.0}, {"date": "2025-08-22", "close": 72.31, "volume": 756043.0}, {"date": "2025-08-25", "close": 72.87, "volume": 619139.0}, {"date": "2025-08-26", "close": 73.5, "volume": 687378.0}, {"date": "2025-08-27", "close": 72.8, "volume": 481852.0}, {"date": "2025-08-28", "close": 72.84, "volume": 576016.0}, {"date": "2025-08-29", "close": 74.26, "volume": 643851.0}, {"date": "2025-09-02", "close": 72.12, "volume": 839483.0}, {"date": "2025-09-03", "close": 71.28, "volume": 482289.0}, {"date": "2025-09-04", "close": 70.76, "volume": 531691.0}, {"date": "2025-09-05", "close": 75.55, "volume": 690097.0}, {"date": "2025-09-08", "close": 73.05, "volume": 453394.0}, {"date": "2025-09-09", "close": 72.48, "volume": 436882.0}, {"date": "2025-09-10", "close": 72.6, "volume": 475457.0}, {"date": "2025-09-11", "close": 72.18, "volume": 438470.0}, {"date": "2025-09-12", "close": 72.84, "volume": 430847.0}, {"date": "2025-09-15", "close": 76.77, "volume": 776188.0}, {"date": "2025-09-16", "close": 77.42, "volume": 499103.0}, {"date": "2025-09-17", "close": 77.1, "volume": 614153.0}, {"date": "2025-09-18", "close": 77.2, "volume": 545348.0}, {"date": "2025-09-19", "close": 76.02, "volume": 1123763.0}, {"date": "2025-09-22", "close": 74.91, "volume": 681712.0}, {"date": "2025-09-23", "close": 77.27, "volume": 749073.0}, {"date": "2025-09-24", "close": 82.95, "volume": 1081007.0}, {"date": "2025-09-25", "close": 82.18, "volume": 1103732.0}, {"date": "2025-09-26", "close": 82.8, "volume": 565893.0}, {"date": "2025-09-29", "close": 85.02, "volume": 868562.0}, {"date": "2025-09-30", "close": 83.48, "volume": 587100.0}, {"date": "2025-10-01", "close": 85.79, "volume": 591713.0}, {"date": "2025-10-02", "close": 85.8, "volume": 643138.0}, {"date": "2025-10-03", "close": 88.83, "volume": 976551.0}, {"date": "2025-10-06", "close": 88.45, "volume": 913679.0}, {"date": "2025-10-07", "close": 92.7, "volume": 1700231.0}, {"date": "2025-10-08", "close": 97.71, "volume": 2240205.0}, {"date": "2025-10-09", "close": 97.75, "volume": 1529412.0}, {"date": "2025-10-10", "close": 96.48, "volume": 1516326.0}, {"date": "2025-10-13", "close": 100.19, "volume": 1393171.0}, {"date": "2025-10-14", "close": 99.95, "volume": 1024978.0}, {"date": "2025-10-15", "close": 91.48, "volume": 2073607.0}, {"date": "2025-10-16", "close": 92.89, "volume": 830647.0}, {"date": "2025-10-17", "close": 89.82, "volume": 844481.0}, {"date": "2025-10-20", "close": 91.64, "volume": 530270.0}, {"date": "2025-10-21", "close": 85.84, "volume": 1052107.0}, {"date": "2025-10-22", "close": 83.5, "volume": 923117.0}, {"date": "2025-10-23", "close": 83.53, "volume": 734378.0}, {"date": "2025-10-24", "close": 83.06, "volume": 617842.0}, {"date": "2025-10-27", "close": 81.88, "volume": 763186.0}, {"date": "2025-10-28", "close": 80.33, "volume": 734579.0}, {"date": "2025-10-29", "close": 78.54, "volume": 650505.0}, {"date": "2025-10-30", "close": 76.01, "volume": 864575.0}, {"date": "2025-10-31", "close": 79.0, "volume": 907455.0}, {"date": "2025-11-03", "close": 81.66, "volume": 1232386.0}, {"date": "2025-11-04", "close": 76.66, "volume": 896772.0}, {"date": "2025-11-05", "close": 77.63, "volume": 1001261.0}, {"date": "2025-11-06", "close": 86.52, "volume": 1885855.0}, {"date": "2025-11-07", "close": 89.41, "volume": 1384833.0}, {"date": "2025-11-10", "close": 88.16, "volume": 766489.0}, {"date": "2025-11-11", "close": 87.59, "volume": 692654.0}, {"date": "2025-11-12", "close": 88.03, "volume": 766334.0}, {"date": "2025-11-13", "close": 82.58, "volume": 841342.0}, {"date": "2025-11-14", "close": 82.37, "volume": 476659.0}, {"date": "2025-11-17", "close": 79.59, "volume": 569364.0}, {"date": "2025-11-18", "close": 80.39, "volume": 754867.0}, {"date": "2025-11-19", "close": 78.06, "volume": 703887.0}, {"date": "2025-11-20", "close": 76.56, "volume": 1392016.0}, {"date": "2025-11-21", "close": 77.72, "volume": 1522060.0}, {"date": "2025-11-24", "close": 77.07, "volume": 623382.0}, {"date": "2025-11-25", "close": 77.96, "volume": 593239.0}, {"date": "2025-11-26", "close": 78.36, "volume": 1062366.0}, {"date": "2025-11-28", "close": 80.0, "volume": 260151.0}, {"date": "2025-12-01", "close": 77.32, "volume": 789442.0}, {"date": "2025-12-02", "close": 77.81, "volume": 672815.0}, {"date": "2025-12-03", "close": 82.68, "volume": 1067085.0}, {"date": "2025-12-04", "close": 84.04, "volume": 497103.0}, {"date": "2025-12-05", "close": 83.27, "volume": 570453.0}, {"date": "2025-12-08", "close": 81.8, "volume": 546565.0}, {"date": "2025-12-09", "close": 83.24, "volume": 616181.0}, {"date": "2025-12-10", "close": 83.75, "volume": 795152.0}, {"date": "2025-12-11", "close": 87.51, "volume": 763802.0}, {"date": "2025-12-12", "close": 84.99, "volume": 713873.0}, {"date": "2025-12-15", "close": 84.97, "volume": 781597.0}, {"date": "2025-12-16", "close": 83.05, "volume": 676964.0}, {"date": "2025-12-17", "close": 83.73, "volume": 567056.0}, {"date": "2025-12-18", "close": 89.1, "volume": 1054028.0}, {"date": "2025-12-19", "close": 88.37, "volume": 2074075.0}, {"date": "2025-12-22", "close": 88.51, "volume": 594802.0}, {"date": "2025-12-23", "close": 89.33, "volume": 461782.0}, {"date": "2025-12-24", "close": 89.11, "volume": 275799.0}, {"date": "2025-12-26", "close": 88.58, "volume": 278118.0}, {"date": "2025-12-29", "close": 89.55, "volume": 490414.0}, {"date": "2025-12-30", "close": 88.63, "volume": 460624.0}, {"date": "2025-12-31", "close": 88.51, "volume": 585105.0}, {"date": "2026-01-02", "close": 89.89, "volume": 322958.0}, {"date": "2026-01-05", "close": 88.03, "volume": 822068.0}, {"date": "2026-01-06", "close": 91.23, "volume": 816680.0}, {"date": "2026-01-07", "close": 91.89, "volume": 676715.0}, {"date": "2026-01-08", "close": 93.97, "volume": 701007.0}, {"date": "2026-01-09", "close": 96.38, "volume": 1016911.0}, {"date": "2026-01-12", "close": 97.75, "volume": 665917.0}, {"date": "2026-01-13", "close": 96.79, "volume": 582689.0}, {"date": "2026-01-14", "close": 97.71, "volume": 656880.0}, {"date": "2026-01-15", "close": 98.02, "volume": 725562.0}, {"date": "2026-01-16", "close": 97.11, "volume": 678131.0}, {"date": "2026-01-20", "close": 96.63, "volume": 835650.0}, {"date": "2026-01-21", "close": 101.44, "volume": 869322.0}, {"date": "2026-01-22", "close": 100.75, "volume": 646483.0}, {"date": "2026-01-23", "close": 99.21, "volume": 589147.0}, {"date": "2026-01-26", "close": 95.63, "volume": 565234.0}, {"date": "2026-01-27", "close": 96.91, "volume": 395521.0}, {"date": "2026-01-28", "close": 93.91, "volume": 695716.0}, {"date": "2026-01-29", "close": 95.86, "volume": 1002150.0}, {"date": "2026-01-30", "close": 95.38, "volume": 712138.0}, {"date": "2026-02-02", "close": 90.01, "volume": 963760.0}, {"date": "2026-02-03", "close": 90.76, "volume": 638402.0}, {"date": "2026-02-04", "close": 90.42, "volume": 1003394.0}, {"date": "2026-02-05", "close": 87.06, "volume": 702998.0}, {"date": "2026-02-06", "close": 92.24, "volume": 713765.0}, {"date": "2026-02-09", "close": 94.45, "volume": 726983.0}, {"date": "2026-02-10", "close": 91.06, "volume": 615839.0}, {"date": "2026-02-11", "close": 92.67, "volume": 1114592.0}, {"date": "2026-02-12", "close": 90.05, "volume": 970367.0}, {"date": "2026-02-13", "close": 91.51, "volume": 960970.0}, {"date": "2026-02-17", "close": 86.61, "volume": 742572.0}, {"date": "2026-02-18", "close": 88.96, "volume": 698318.0}, {"date": "2026-02-19", "close": 89.98, "volume": 684526.0}, {"date": "2026-02-20", "close": 87.94, "volume": 838543.0}, {"date": "2026-02-23", "close": 87.03, "volume": 604783.0}, {"date": "2026-02-24", "close": 88.83, "volume": 660639.0}, {"date": "2026-02-25", "close": 86.84, "volume": 513442.0}, {"date": "2026-02-26", "close": 85.14, "volume": 567943.0}, {"date": "2026-02-27", "close": 82.08, "volume": 1028749.0}, {"date": "2026-03-02", "close": 86.99, "volume": 1323882.0}, {"date": "2026-03-03", "close": 92.01, "volume": 1862096.0}, {"date": "2026-03-04", "close": 93.77, "volume": 1027727.0}, {"date": "2026-03-05", "close": 88.92, "volume": 1061665.0}, {"date": "2026-03-06", "close": 86.9, "volume": 861722.0}, {"date": "2026-03-09", "close": 90.02, "volume": 1575902.0}, {"date": "2026-03-10", "close": 91.35, "volume": 1090217.0}, {"date": "2026-03-11", "close": 95.8, "volume": 725462.0}, {"date": "2026-03-12", "close": 100.04, "volume": 1360316.0}, {"date": "2026-03-13", "close": 98.89, "volume": 1157876.0}, {"date": "2026-03-16", "close": 97.63, "volume": 1077730.0}, {"date": "2026-03-17", "close": 98.78, "volume": 765191.0}, {"date": "2026-03-18", "close": 101.54, "volume": 1167105.0}, {"date": "2026-03-19", "close": 107.1, "volume": 2196193.0}, {"date": "2026-03-20", "close": 107.17, "volume": 2474246.0}, {"date": "2026-03-23", "close": 103.15, "volume": 1598968.0}, {"date": "2026-03-24", "close": 109.68, "volume": 1429168.0}, {"date": "2026-03-25", "close": 110.57, "volume": 669872.0}, {"date": "2026-03-26", "close": 108.67, "volume": 773274.0}, {"date": "2026-03-27", "close": 113.23, "volume": 1087270.0}, {"date": "2026-03-30", "close": 110.18, "volume": 1225702.0}, {"date": "2026-03-31", "close": 104.73, "volume": 1745796.0}, {"date": "2026-04-01", "close": 101.39, "volume": 913295.0}, {"date": "2026-04-02", "close": 104.25, "volume": 580066.0}, {"date": "2026-04-06", "close": 104.05, "volume": 441815.0}, {"date": "2026-04-07", "close": 99.93, "volume": 701056.0}, {"date": "2026-04-08", "close": 94.61, "volume": 1376284.0}, {"date": "2026-04-09", "close": 88.23, "volume": 1486435.0}, {"date": "2026-04-10", "close": 91.2, "volume": 685883.0}, {"date": "2026-04-13", "close": 89.7, "volume": 846201.0}, {"date": "2026-04-14", "close": 87.6, "volume": 1033389.0}, {"date": "2026-04-15", "close": 89.31, "volume": 937013.0}, {"date": "2026-04-16", "close": 89.71, "volume": 748384.0}, {"date": "2026-04-17", "close": 85.97, "volume": 1361911.0}, {"date": "2026-04-20", "close": 85.34, "volume": 707977.0}, {"date": "2026-04-21", "close": 88.65, "volume": 1131532.0}, {"date": "2026-04-22", "close": 89.58, "volume": 853633.0}, {"date": "2026-04-23", "close": 87.38, "volume": 832187.0}, {"date": "2026-04-24", "close": 85.8, "volume": 571575.0}, {"date": "2026-04-27", "close": 87.98, "volume": 640132.0}, {"date": "2026-04-28", "close": 89.37, "volume": 436858.0}, {"date": "2026-04-29", "close": 91.57, "volume": 686679.0}, {"date": "2026-04-30", "close": 89.74, "volume": 674021.0}, {"date": "2026-05-01", "close": 87.02, "volume": 922042.0}, {"date": "2026-05-04", "close": 88.16, "volume": 886998.0}, {"date": "2026-05-05", "close": 88.38, "volume": 810202.0}, {"date": "2026-05-06", "close": 87.77, "volume": 946503.0}, {"date": "2026-05-07", "close": 88.56, "volume": 1114962.0}, {"date": "2026-05-08", "close": 84.91, "volume": 737383.0}, {"date": "2026-05-11", "close": 86.07, "volume": 566805.0}, {"date": "2026-05-12", "close": 85.89, "volume": 565635.0}, {"date": "2026-05-13", "close": 82.41, "volume": 987269.0}, {"date": "2026-05-14", "close": 84.08, "volume": 653873.0}, {"date": "2026-05-15", "close": 82.77, "volume": 831998.0}, {"date": "2026-05-18", "close": 83.87, "volume": 739422.0}, {"date": "2026-05-19", "close": 83.83, "volume": 508545.0}, {"date": "2026-05-20", "close": 83.06, "volume": 652805.0}, {"date": "2026-05-21", "close": 84.0, "volume": 526886.0}, {"date": "2026-05-22", "close": 84.07, "volume": 747741.0}, {"date": "2026-05-26", "close": 88.17, "volume": 742390.0}, {"date": "2026-05-27", "close": 90.29, "volume": 619290.0}, {"date": "2026-05-28", "close": 93.95, "volume": 766382.0}, {"date": "2026-05-29", "close": 88.44, "volume": 742666.0}, {"date": "2026-06-01", "close": 93.17, "volume": 940743.0}, {"date": "2026-06-02", "close": 94.57, "volume": 442823.0}, {"date": "2026-06-03", "close": 96.43, "volume": 904304.0}, {"date": "2026-06-04", "close": 98.91, "volume": 618287.0}, {"date": "2026-06-05", "close": 93.44, "volume": 485083.0}, {"date": "2026-06-08", "close": 93.22, "volume": 495777.0}, {"date": "2026-06-09", "close": 91.27, "volume": 681960.0}, {"date": "2026-06-10", "close": 91.28, "volume": 745162.0}, {"date": "2026-06-11", "close": 90.01, "volume": 593721.0}, {"date": "2026-06-12", "close": 92.17, "volume": 546019.0}, {"date": "2026-06-15", "close": 87.73, "volume": 903149.0}, {"date": "2026-06-16", "close": 85.78, "volume": 839049.0}, {"date": "2026-06-17", "close": 86.6, "volume": 519114.0}, {"date": "2026-06-18", "close": 83.57, "volume": 1462781.0}, {"date": "2026-06-22", "close": 82.13, "volume": 765393.0}, {"date": "2026-06-23", "close": 82.25, "volume": 611808.0}, {"date": "2026-06-24", "close": 80.83, "volume": 840862.0}, {"date": "2026-06-25", "close": 82.19, "volume": 556539.0}, {"date": "2026-06-26", "close": 81.77, "volume": 1374704.0}, {"date": "2026-06-29", "close": 79.12, "volume": 1016537.0}, {"date": "2026-06-30", "close": 80.02, "volume": 558899.0}, {"date": "2026-07-01", "close": 77.69, "volume": 641944.0}, {"date": "2026-07-02", "close": 79.34, "volume": 544764.0}, {"date": "2026-07-06", "close": 80.83, "volume": 520120.0}, {"date": "2026-07-07", "close": 79.16, "volume": 539461.0}, {"date": "2026-07-08", "close": 80.54, "volume": 614497.0}, {"date": "2026-07-09", "close": 80.99, "volume": 417432.0}, {"date": "2026-07-10", "close": 81.87, "volume": 359938.0}, {"date": "2026-07-13", "close": 83.85, "volume": 479906.0}, {"date": "2026-07-14", "close": 86.47, "volume": 471127.0}, {"date": "2026-07-15", "close": 86.21, "volume": 378061.0}, {"date": "2026-07-16", "close": 83.59, "volume": 462838.0}, {"date": "2026-07-17", "close": 83.02, "volume": 408766.0}, {"date": "2026-07-20", "close": 83.96, "volume": 435292.0}, {"date": "2026-07-21", "close": 84.28, "volume": 393147.0}, {"date": "2026-07-22", "close": 87.48, "volume": 592173.0}, {"date": "2026-07-23", "close": 86.53, "volume": 617593.0}, {"date": "2026-07-24", "close": 83.2, "volume": 467869.0}, {"date": "2026-07-27", "close": 82.5, "volume": 768019.0}, {"date": "2026-07-28", "close": 79.74, "volume": 777724.0}, {"date": "2026-07-29", "close": 77.92, "volume": 640892.0}, {"date": "2026-07-30", "close": 81.13, "volume": 407020.0}, {"date": "2026-07-31", "close": 79.84, "volume": 471048.0}, {"date": "2026-08-03", "close": 80.25, "volume": 389726.0}, {"date": "2026-08-04", "close": 81.13, "volume": 491970.0}, {"date": "2026-08-05", "close": 83.68, "volume": 871783.0}, {"date": "2026-08-06", "close": 89.98, "volume": 1090297.0}, {"date": "2026-08-07", "close": 89.6, "volume": 608316.0}, {"date": "2026-08-10", "close": 94.16, "volume": 679410.0}, {"date": "2026-08-11", "close": 93.73, "volume": 434231.0}, {"date": "2026-08-12", "close": 94.95, "volume": 497524.0}, {"date": "2026-08-13", "close": 93.49, "volume": 358872.0}, {"date": "2026-08-14", "close": 95.94, "volume": 393296.0}, {"date": "2026-08-17", "close": 95.87, "volume": 449344.0}, {"date": "2026-08-18", "close": 92.03, "volume": 605964.0}, {"date": "2026-08-19", "close": 93.3, "volume": 1061135.0}, {"date": "2026-08-20", "close": 93.77, "volume": 456041.0}, {"date": "2026-08-21", "close": 95.13, "volume": 554947.0}, {"date": "2026-08-24", "close": 96.21, "volume": 511679.0}, {"date": "2026-08-25", "close": 96.98, "volume": 347143.0}, {"date": "2026-08-26", "close": 98.09, "volume": 541483.0}, {"date": "2026-08-27", "close": 101.66, "volume": 472620.0}, {"date": "2026-08-28", "close": 100.96, "volume": 369891.0}, {"date": "2026-08-31", "close": 102.3, "volume": 528220.0}, {"date": "2026-09-01", "close": 101.24, "volume": 477274.0}, {"date": "2026-09-02", "close": 102.66, "volume": 381523.0}, {"date": "2026-09-03", "close": 97.43, "volume": 554756.0}, {"date": "2026-09-04", "close": 99.62, "volume": 417664.0}, {"date": "2026-09-08", "close": 100.17, "volume": 427257.0}, {"date": "2026-09-09", "close": 99.37, "volume": 486789.0}, {"date": "2026-09-10", "close": 98.52, "volume": 311325.0}, {"date": "2026-09-11", "close": 97.47, "volume": 416984.0}, {"date": "2026-09-14", "close": 96.3, "volume": 404316.0}, {"date": "2026-09-15", "close": 94.51, "volume": 486005.0}, {"date": "2026-09-16", "close": 94.01, "volume": 506344.0}, {"date": "2026-09-17", "close": 93.32, "volume": 518391.0}, {"date": "2026-09-18", "close": 91.08, "volume": 1407113.0}, {"date": "2026-09-21", "close": 90.75, "volume": 426822.0}, {"date": "2026-09-22", "close": 93.93, "volume": 525745.0}, {"date": "2026-09-23", "close": 92.15, "volume": 387854.0}], "refreshing": true}