{"ticker": "CNX", "overview": {"cik": "1070412", "ticker": "CNX", "name": "CNX Resources Corp", "industry": "Crude Petroleum & Natural Gas", "country": "United States", "sic": "1311", "announcements": [{"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001288995-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001804674-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001956006-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001297913-26-000005", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001070412-26-000058", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001070412-26-000056", "price_sensitive": true}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001705595-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-13", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-221111", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-12", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000221", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001437827-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001297913-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001243788-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001469912-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001288995-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001705595-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001904493-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001070412-26-000052", "price_sensitive": true}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001070412-26-000050", "price_sensitive": false}, {"form": "144", "date": "2026-05-04", "title": "Notice of proposed sale", "accession": "0001628280-26-029937", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-30", "title": "Quarterly report", "accession": "0001070412-26-000047", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001070412-26-000045", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000345", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000163", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000953", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-26", "title": "ANNUAL REPORT TO SECURITY HOLDERS", "accession": "0001308179-26-000156", "price_sensitive": false}]}, "description": "CNX Resources Corp trades as CNX on the NYSE and is registered in the United States, classified under Crude Petroleum & Natural Gas (SIC 1311). Privy Trades holds 1,532 insider filings for the company, from July 2003 to May 2026. Across those, 42 insiders disclosed 74 open-market purchases totalling $136.67M against 174 sales totalling $1.38B. The most recent filing on record is dated 2 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 74, "buy_sum": 136673811.7229, "sell_n": 174, "sell_sum": 1378931330.7126455, "net": -1242257518.9897456, "insiders": 42, "first_date": "2003-07-30", "last_date": "2026-05-04"}, "metrics": {"ticker": "CNX", "has_prices": true, "as_of": "2026-08-07", "last": 35.14, "prev_close": 35.13, "change": 0.00999999999999801, "change_pct": 0.00028465698832900684, "session_volume": 853649.0, "vwap_5": 35.35483508356752, "vwap_20": 34.20068157936674, "vwap_60": 33.94352276918486, "vwap_250": 35.905340508920034, "high_52w": 42.61, "low_52w": 31.99, "avg_volume_20": 1723756.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001288995-26-000005", "src": "INSIDERS", "ticker": "CNX", "cik": "1070412", "company": "CNX Resources Corp", "company_raw": "CNX Resources Corp", "who": "Nicholas J. Deiuliis", "who_key": "DEIULIIS NICHOLAS J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on CNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1288995/000128899526000005/0001288995-26-000005-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88729}, {"id": "0001804674-26-000003", "src": "INSIDERS", "ticker": "CNX", "cik": "1070412", "company": "CNX Resources Corp", "company_raw": "CNX Resources Corp", "who": "Alan K. Shepard", "who_key": "Shepard Alan K", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 611967.8600000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "CEO files routine paperwork on CNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1804674/000180467426000003/0001804674-26-000003-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117529}, {"id": "0001956006-26-000003", "src": "INSIDERS", "ticker": "CNX", "cik": "1070412", "company": "CNX Resources Corp", "company_raw": "CNX Resources Corp", "who": "Navneet Behl", "who_key": "Behl Navneet", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 611967.8600000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "C-suite exec files routine paperwork on CNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1956006/000195600626000003/0001956006-26-000003-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117529}, {"id": "0001705595-26-000004", "src": "INSIDERS", "ticker": "CNX", "cik": "1070412", "company": "CNX Resources Corp", "company_raw": "CNX Resources Corp", "who": "J. Palmer Clarkson", "who_key": "Clarkson J. Palmer", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 320260.336, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on CNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000170559526000004/0001705595-26-000004-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198169}, {"id": "13DG-0001193125-26-221111", "src": "13DG", "ticker": "CNX", "cik": "1070412", "company": "CNX Resources Corp", "company_raw": "CNX Resources Corp", "who": "CNX Resources Corp", "who_key": "CNX Resources Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "CNX Resources Corp raises a passive stake in CNX", "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/0001193125-26-221111-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250009}, {"id": "13DG-0000093751-26-000221", "src": "13DG", "ticker": "CNX", "cik": "1070412", "company": "CNX Resources Corp", "company_raw": "CNX Resources Corp", "who": "CNX Resources Corp", "who_key": "CNX Resources Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "CNX Resources Corp takes a 5% passive stake in CNX", "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/0000093751-26-000221-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251449}, {"id": "0001297913-26-000003", "src": "INSIDERS", "ticker": "CNX", "cik": "1070412", "company": "CNX Resources Corp", "company_raw": "CNX Resources Corp", "who": "Ian R. McGuire", "who_key": "MCGUIRE IAN R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on CNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000129791326000003/0001297913-26-000003-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257209}, {"id": "0001904493-26-000003", "src": "INSIDERS", "ticker": "CNX", "cik": "1070412", "company": "CNX Resources Corp", "company_raw": "CNX Resources Corp", "who": "Robert Agbede", "who_key": "Agbede Robert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on CNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000190449326000003/0001904493-26-000003-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258649}, {"id": "0001705595-26-000002", "src": "INSIDERS", "ticker": "CNX", "cik": "1070412", "company": "CNX Resources Corp", "company_raw": "CNX Resources Corp", "who": "J. Palmer Clarkson", "who_key": "Clarkson J. Palmer", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on CNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000170559526000002/0001705595-26-000002-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258649}, {"id": "0001288995-26-000003", "src": "INSIDERS", "ticker": "CNX", "cik": "1070412", "company": "CNX Resources Corp", "company_raw": "CNX Resources Corp", "who": "Nicholas J. Deiuliis", "who_key": "DEIULIIS NICHOLAS J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on CNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000128899526000003/0001288995-26-000003-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258649}, {"id": "0001469912-26-000003", "src": "INSIDERS", "ticker": "CNX", "cik": "1070412", "company": "CNX Resources Corp", "company_raw": "CNX Resources Corp", "who": "Maureen Lally-Green", "who_key": "Lally-Green Maureen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on CNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000146991226000003/0001469912-26-000003-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258649}, {"id": "0001243788-26-000005", "src": "INSIDERS", "ticker": "CNX", "cik": "1070412", "company": "CNX Resources Corp", "company_raw": "CNX Resources Corp", "who": "Bernard Lanigan Jr", "who_key": "LANIGAN BERNARD JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on CNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000124378826000005/0001243788-26-000005-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258649}, {"id": "0001437827-26-000009", "src": "INSIDERS", "ticker": "CNX", "cik": "1070412", "company": "CNX Resources Corp", "company_raw": "CNX Resources Corp", "who": "William N. Thorndike Jr", "who_key": "Thorndike William N Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on CNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000143782726000009/0001437827-26-000009-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258649}, {"id": "0001070412-26-000050", "src": "INSIDERS", "ticker": "CNX", "cik": "1070412", "company": "CNX Resources Corp", "company_raw": "CNX Resources Corp", "who": "William N. Thorndike Jr", "who_key": "Thorndike William N Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1101545.28, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director sells $1.1M of CNX", "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000107041226000050/0001070412-26-000050-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262969}, {"id": "13DG-0002100119-26-000345", "src": "13DG", "ticker": "CNX", "cik": "1070412", "company": "CNX Resources Corp", "company_raw": "CNX Resources Corp", "who": "CNX Resources Corp", "who_key": "CNX Resources Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "CNX Resources Corp crosses 5% of CNX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/0002100119-26-000345-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270169}, {"id": "13DG-0002100121-26-000163", "src": "13DG", "ticker": "CNX", "cik": "1070412", "company": "CNX Resources Corp", "company_raw": "CNX Resources Corp", "who": "CNX Resources Corp", "who_key": "CNX Resources Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "CNX Resources Corp crosses 5% of CNX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/0002100121-26-000163-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270169}, {"id": "0001070412-26-000040", "src": "INSIDERS", "ticker": "CNX", "cik": "1070412", "company": "CNX Resources Corp", "company_raw": "CNX Resources Corp", "who": "Maureen Lally-Green", "who_key": "Lally-Green Maureen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 933815.8502999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director sells $934K of CNX", "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000107041226000040/0001070412-26-000040-index.htm", "trade_date": "2026-03-23", "timestamp": "2026-03-23", "mins": 323449}, {"id": "0001243788-26-000002", "src": "INSIDERS", "ticker": "CNX", "cik": "1070412", "company": "CNX Resources Corp", "company_raw": "CNX Resources Corp", "who": "Bernard Lanigan Jr", "who_key": "LANIGAN BERNARD JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1872223.8645000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Boardroom sells $1.9M of CNX", "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000124378826000002/0001243788-26-000002-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369529}, {"id": "0001070412-26-000031", "src": "INSIDERS", "ticker": "CNX", "cik": "1070412", "company": "CNX Resources Corp", "company_raw": "CNX Resources Corp", "who": "Nicholas J. Deiuliis", "who_key": "DEIULIIS NICHOLAS J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 2805106.1599999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on CNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000107041226000031/0001070412-26-000031-index.htm", "trade_date": "2026-02-02", "timestamp": "2026-02-02", "mins": 394009}, {"id": "0001070412-26-000028", "src": "INSIDERS", "ticker": "CNX", "cik": "1070412", "company": "CNX Resources Corp", "company_raw": "CNX Resources Corp", "who": "Timothy Scott Bedard", "who_key": "Bedard Timothy Scott", "role": "EVP and General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 54513.99999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider files routine paperwork on CNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000107041226000028/0001070412-26-000028-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398329}, {"id": "0001070412-26-000029", "src": "INSIDERS", "ticker": "CNX", "cik": "1070412", "company": "CNX Resources Corp", "company_raw": "CNX Resources Corp", "who": "Alan K. Shepard", "who_key": "Shepard Alan K", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1099475.5999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "CEO files routine paperwork on CNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000107041226000029/0001070412-26-000029-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398329}, {"id": "0001070412-26-000030", "src": "INSIDERS", "ticker": "CNX", "cik": "1070412", "company": "CNX Resources Corp", "company_raw": "CNX Resources Corp", "who": "Navneet Behl", "who_key": "Behl Navneet", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1045621.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "C-suite exec files routine paperwork on CNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000107041226000030/0001070412-26-000030-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398329}, {"id": "0001070412-26-000032", "src": "INSIDERS", "ticker": "CNX", "cik": "1070412", "company": "CNX Resources Corp", "company_raw": "CNX Resources Corp", "who": "Everett W. Good", "who_key": "Good Everett W", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 35696.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "CFO files routine paperwork on CNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000107041226000032/0001070412-26-000032-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398329}, {"id": "0001070412-26-000014", "src": "INSIDERS", "ticker": "CNX", "cik": "1070412", "company": "CNX Resources Corp", "company_raw": "CNX Resources Corp", "who": "Timothy Scott Bedard", "who_key": "Bedard Timothy Scott", "role": "EVP and General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 358438.26, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider files routine paperwork on CNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000107041226000014/0001070412-26-000014-index.htm", "trade_date": "2026-01-05", "timestamp": "2026-01-05", "mins": 434329}, {"id": "0001070412-26-000015", "src": "INSIDERS", "ticker": "CNX", "cik": "1070412", "company": "CNX Resources Corp", "company_raw": "CNX Resources Corp", "who": "Navneet Behl", "who_key": "Behl Navneet", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 838106.02, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "C-suite exec files routine paperwork on CNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000107041226000015/0001070412-26-000015-index.htm", "trade_date": "2026-01-05", "timestamp": "2026-01-05", "mins": 434329}, {"id": "0001070412-26-000016", "src": "INSIDERS", "ticker": "CNX", "cik": "1070412", "company": "CNX Resources Corp", "company_raw": "CNX Resources Corp", "who": "Alan K. Shepard", "who_key": "Shepard Alan K", "role": "President & CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 805729.54, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "CEO files routine paperwork on CNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000107041226000016/0001070412-26-000016-index.htm", "trade_date": "2026-01-05", "timestamp": "2026-01-05", "mins": 434329}, {"id": "0001070412-26-000017", "src": "INSIDERS", "ticker": "CNX", "cik": "1070412", "company": "CNX Resources Corp", "company_raw": "CNX Resources Corp", "who": "Everett W. Good", "who_key": "Good Everett W", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 20928.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "CFO files routine paperwork on CNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000107041226000017/0001070412-26-000017-index.htm", "trade_date": "2026-01-05", "timestamp": "2026-01-05", "mins": 434329}, {"id": "0001070412-26-000018", "src": "INSIDERS", "ticker": "CNX", "cik": "1070412", "company": "CNX Resources Corp", "company_raw": "CNX Resources Corp", "who": "Nicholas J. Deiuliis", "who_key": "DEIULIIS NICHOLAS J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1132228.84, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on CNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000107041226000018/0001070412-26-000018-index.htm", "trade_date": "2026-01-03", "timestamp": "2026-01-03", "mins": 437209}, {"id": "0002004732-25-000004", "src": "INSIDERS", "ticker": "CNX", "cik": "1070412", "company": "CNX Resources Corp", "company_raw": "CNX Resources Corp", "who": "Timothy Scott Bedard", "who_key": "Bedard Timothy Scott", "role": "EVP and General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 105378.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider files routine paperwork on CNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000200473225000004/0002004732-25-000004-index.htm", "trade_date": "2025-12-22", "timestamp": "2025-12-22", "mins": 454489}, {"id": "0001705595-25-000006", "src": "INSIDERS", "ticker": "CNX", "cik": "1070412", "company": "CNX Resources Corp", "company_raw": "CNX Resources Corp", "who": "J. Palmer Clarkson", "who_key": "Clarkson J. Palmer", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on CNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000170559525000006/0001705595-25-000006-index.htm", "trade_date": "2025-11-18", "timestamp": "2025-11-18", "mins": 503449}], "recent_buys": [{"id": "0001070412-25-000081", "src": "INSIDERS", "ticker": "CNX", "cik": "1070412", "company": "CNX Resources Corp", "company_raw": "CNX Resources Corp", "who": "J. Palmer Clarkson", "who_key": "Clarkson J. Palmer", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 312009.0, "score": 45.6, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Board member picks up $312K of CNX", "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000107041225000081/0001070412-25-000081-index.htm", "trade_date": "2025-05-12", "timestamp": "2025-05-12", "mins": 777049}, {"id": "0001070412-24-000052", "src": "INSIDERS", "ticker": "CNX", "cik": "1070412", "company": "CNX Resources Corp", "company_raw": "CNX Resources Corp", "who": "Bernard Lanigan Jr", "who_key": "LANIGAN BERNARD JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2010750.0, "score": 58.1, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "A board member backs up the truck on CNX: $2M", "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000107041224000052/0001070412-24-000052-index.htm", "trade_date": "2024-09-09", "timestamp": "2024-09-09", "mins": 1129849}, {"id": "0001070412-24-000043", "src": "INSIDERS", "ticker": "CNX", "cik": "1070412", "company": "CNX Resources Corp", "company_raw": "CNX Resources Corp", "who": "Bernard Lanigan Jr", "who_key": "LANIGAN BERNARD JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2005499.9999999998, "score": 59.1, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "That makes 3 insiders into CNX", "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000107041224000043/0001070412-24-000043-index.htm", "trade_date": "2024-08-20", "timestamp": "2024-08-20", "mins": 1158649}, {"id": "0001214659-24-003603", "src": "INSIDERS", "ticker": "CNX", "cik": "1070412", "company": "CNX Resources Corp", "company_raw": "CNX Resources Corp", "who": "Timothy Scott Bedard", "who_key": "Bedard Timothy Scott", "role": "EVP and General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 25133.0, "score": 27.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "CNX draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000121465924003603/0001214659-24-003603-index.htm", "trade_date": "2024-02-23", "timestamp": "2024-02-23", "mins": 1416409}, {"id": "0001214659-24-003602", "src": "INSIDERS", "ticker": "CNX", "cik": "1070412", "company": "CNX Resources Corp", "company_raw": "CNX Resources Corp", "who": "Timothy Scott Bedard", "who_key": "Bedard Timothy Scott", "role": "EVP and General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 25133.0, "score": 27.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "CNX draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000121465924003602/0001214659-24-003602-index.htm", "trade_date": "2024-02-23", "timestamp": "2024-02-23", "mins": 1416409}, {"id": "0001214659-23-012490", "src": "INSIDERS", "ticker": "CNX", "cik": "1070412", "company": "CNX Resources Corp", "company_raw": "CNX Resources Corp", "who": "Bernard Lanigan Jr", "who_key": "LANIGAN BERNARD JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3672963.9499999997, "score": 72.8, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "The whole bench is buying CNX \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000121465923012490/0001214659-23-012490-index.htm", "trade_date": "2023-09-18", "timestamp": "2023-09-18", "mins": 1643929}, {"id": "0001214659-23-008116", "src": "INSIDERS", "ticker": "CNX", "cik": "1070412", "company": "CNX Resources Corp", "company_raw": "CNX Resources Corp", "who": "Bernard Lanigan Jr", "who_key": "LANIGAN BERNARD JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2100026.493, "score": 54.9, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "CNX draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000121465923008116/0001214659-23-008116-index.htm", "trade_date": "2023-05-30", "timestamp": "2023-05-30", "mins": 1803769}, {"id": "0001214659-20-010160", "src": "INSIDERS", "ticker": "CNX", "cik": "1070412", "company": "CNX Resources Corp", "company_raw": "CNX Resources Corp", "who": "Donald W. Rush", "who_key": "Rush Donald W.", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 49452.15, "score": 43.3, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "4 insiders pile into CNX", "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000121465920010160/0001214659-20-010160-index.htm", "trade_date": "2020-12-03", "timestamp": "2020-12-03", "mins": 3111289}, {"id": "0001214659-20-010159", "src": "INSIDERS", "ticker": "CNX", "cik": "1070412", "company": "CNX Resources Corp", "company_raw": "CNX Resources Corp", "who": "Bernard Lanigan Jr", "who_key": "LANIGAN BERNARD JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 599708.0, "score": 63.3, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "5 insiders pile into CNX", "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000121465920010159/0001214659-20-010159-index.htm", "trade_date": "2020-12-01", "timestamp": "2020-12-01", "mins": 3114169}, {"id": "0001214659-20-010158", "src": "INSIDERS", "ticker": "CNX", "cik": "1070412", "company": "CNX Resources Corp", "company_raw": "CNX Resources Corp", "who": "Alan K. Shepard", "who_key": "Shepard Alan K", "role": "Vice President and CAO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 25757.735, "score": 42.2, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider cluster: 5 buying CNX", "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000121465920010158/0001214659-20-010158-index.htm", "trade_date": "2020-12-01", "timestamp": "2020-12-01", "mins": 3114169}, {"id": "0001214659-20-009260", "src": "INSIDERS", "ticker": "CNX", "cik": "1070412", "company": "CNX Resources Corp", "company_raw": "CNX Resources Corp", "who": "N. J. Deiuliis", "who_key": "DEIULIIS N J", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 100798.95, "score": 49.2, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "The whole bench is buying CNX \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000121465920009260/0001214659-20-009260-index.htm", "trade_date": "2020-11-09", "timestamp": "2020-11-09", "mins": 3145849}, {"id": "0001070412-19-000095", "src": "INSIDERS", "ticker": "CNX", "cik": "1070412", "company": "CNX Resources Corp", "company_raw": "CNX Resources Corp", "who": "Bernard Lanigan Jr", "who_key": "LANIGAN BERNARD JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1277600.0, "score": 59.1, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "The whole bench is buying CNX \u2014 7 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000107041219000095/0001070412-19-000095-index.htm", "trade_date": "2019-07-26", "timestamp": "2019-07-26", "mins": 3825529}], "institutional": [{"id": "13DG-0001193125-26-221111", "src": "13DG", "ticker": "CNX", "cik": "1070412", "company": "CNX Resources Corp", "company_raw": "CNX Resources Corp", "who": "CNX Resources Corp", "who_key": "CNX Resources Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "CNX Resources Corp raises a passive stake in CNX", "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/0001193125-26-221111-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250009}, {"id": "13DG-0000093751-26-000221", "src": "13DG", "ticker": "CNX", "cik": "1070412", "company": "CNX Resources Corp", "company_raw": "CNX Resources Corp", "who": "CNX Resources Corp", "who_key": "CNX Resources Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "CNX Resources Corp takes a 5% passive stake in CNX", "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/0000093751-26-000221-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251449}, {"id": "13DG-0002100119-26-000345", "src": "13DG", "ticker": "CNX", "cik": "1070412", "company": "CNX Resources Corp", "company_raw": "CNX Resources Corp", "who": "CNX Resources Corp", "who_key": "CNX Resources Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "CNX Resources Corp crosses 5% of CNX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/0002100119-26-000345-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270169}, {"id": "13DG-0002100121-26-000163", "src": "13DG", "ticker": "CNX", "cik": "1070412", "company": "CNX Resources Corp", "company_raw": "CNX Resources Corp", "who": "CNX Resources Corp", "who_key": "CNX Resources Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "CNX Resources Corp crosses 5% of CNX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/0002100121-26-000163-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270169}], "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": "CNX Resources Corporation Common Stock", "new_value": "CNX Resources Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001070412", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001070412", "applied": 1, "detected_at": "2026-09-11T07:45:19.336942"}]}, "key_people": [{"who": "Aktiengesellschaft /Adr/ Rwe", "who_key": "RWE AKTIENGESELLSCHAFT /ADR/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 1112478237.0, "net": -1112478237.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 361548771.0, "date": "2004-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000095015704000100/0000950157-04-000100-index.htm"}, {"action": "SELL", "amount": 499667466.0, "date": "2003-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000095015703000578/0000950157-03-000578-index.htm"}, {"action": "SELL", "amount": 251262000.0, "date": "2003-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000095015703000562/0000950157-03-000562-index.htm"}], "latest": {"action": "SELL", "amount": 361548771.0, "date": "2004-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000095015704000100/0000950157-04-000100-index.htm"}}, {"who": "David Einhorn", "who_key": "EINHORN DAVID", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 113669732.5072, "sold": 107707445.817, "net": 5962286.690200001, "trades": 3, "top_score": 75.3, "lean": "buying", "history": [{"action": "SELL", "amount": 105070000.0, "date": "2016-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000114036116068432/0001140361-16-068432-index.htm"}, {"action": "SELL", "amount": 2637445.817, "date": "2016-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000114036116065739/0001140361-16-065739-index.htm"}, {"action": "BUY", "amount": 113669732.5072, "date": "2015-07-22", "score": 75.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000114036115028300/0001140361-15-028300-index.htm"}], "latest": {"action": "SELL", "amount": 105070000.0, "date": "2016-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000114036116068432/0001140361-16-068432-index.htm"}}, {"who": "Peter B. Lilly", "who_key": "LILLY PETER B", "role": "Chief Operating Officer - Coal", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 111250.0, "sold": 45906351.52, "net": -45795101.52, "trades": 28, "top_score": 43.4, "lean": "selling", "history": [{"action": "SELL", "amount": 270265.42, "date": "2008-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000118143108046335/0001181431-08-046335-index.htm"}, {"action": "SELL", "amount": 98913.8, "date": "2008-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000118143108012987/0001181431-08-012987-index.htm"}, {"action": "SELL", "amount": 1403249.61, "date": "2007-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000118143107077563/0001181431-07-077563-index.htm"}, {"action": "SELL", "amount": 1138799.47, "date": "2007-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000118143107077566/0001181431-07-077566-index.htm"}, {"action": "SELL", "amount": 264794.4, "date": "2007-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000118143107077568/0001181431-07-077568-index.htm"}, {"action": "SELL", "amount": 2600000.0, "date": "2007-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000118143107074814/0001181431-07-074814-index.htm"}, {"action": "SELL", "amount": 1622280.0, "date": "2007-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000118143107074107/0001181431-07-074107-index.htm"}, {"action": "SELL", "amount": 777720.0, "date": "2007-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000118143107073424/0001181431-07-073424-index.htm"}, {"action": "SELL", "amount": 218559.3, "date": "2007-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000118143107049850/0001181431-07-049850-index.htm"}, {"action": "SELL", "amount": 101512.0, "date": "2007-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000118143107049851/0001181431-07-049851-index.htm"}, {"action": "SELL", "amount": 1104750.0, "date": "2007-07-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000118143107046233/0001181431-07-046233-index.htm"}, {"action": "SELL", "amount": 883800.0, "date": "2007-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000118143107024157/0001181431-07-024157-index.htm"}, {"action": "SELL", "amount": 883800.0, "date": "2007-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000118143107036693/0001181431-07-036693-index.htm"}, {"action": "SELL", "amount": 277303.0, "date": "2006-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000118143106045593/0001181431-06-045593-index.htm"}, {"action": "SELL", "amount": 1209875.0, "date": "2005-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000118143105059517/0001181431-05-059517-index.htm"}, {"action": "SELL", "amount": 205533.02, "date": "2005-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000118143105044366/0001181431-05-044366-index.htm"}, {"action": "SELL", "amount": 137885.0, "date": "2005-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000118143105025423/0001181431-05-025423-index.htm"}, {"action": "SELL", "amount": 462610.0, "date": "2005-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000118143105025424/0001181431-05-025424-index.htm"}, {"action": "SELL", "amount": 264163.0, "date": "2005-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000118143105025425/0001181431-05-025425-index.htm"}, {"action": "SELL", "amount": 847223.0, "date": "2005-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000118143105011156/0001181431-05-011156-index.htm"}, {"action": "SELL", "amount": 326325.0, "date": "2005-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000118143105011157/0001181431-05-011157-index.htm"}, {"action": "SELL", "amount": 546815.5, "date": "2005-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000118143105011158/0001181431-05-011158-index.htm"}, {"action": "SELL", "amount": 847223.0, "date": "2005-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000118143105011677/0001181431-05-011677-index.htm"}, {"action": "SELL", "amount": 847223.0, "date": "2005-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000118143105011702/0001181431-05-011702-index.htm"}, {"action": "SELL", "amount": 326325.0, "date": "2005-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000118143105011703/0001181431-05-011703-index.htm"}], "latest": {"action": "SELL", "amount": 270265.42, "date": "2008-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000118143108046335/0001181431-08-046335-index.htm"}}, {"who": "J. Brett Harvey", "who_key": "HARVEY J BRETT", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 33832731.13, "net": -33832731.13, "trades": 29, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3668067.0300000003, "date": "2011-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000118143111055130/0001181431-11-055130-index.htm"}, {"action": "SELL", "amount": 10000.0, "date": "2011-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000118143111014578/0001181431-11-014578-index.htm"}, {"action": "SELL", "amount": 835846.04, "date": "2008-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000118143108046334/0001181431-08-046334-index.htm"}, {"action": "SELL", "amount": 561104.27, "date": "2008-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000118143108012991/0001181431-08-012991-index.htm"}, {"action": "SELL", "amount": 62351.0, "date": "2008-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000118143108012992/0001181431-08-012992-index.htm"}, {"action": "SELL", "amount": 1644000.0, "date": "2007-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000118143107074104/0001181431-07-074104-index.htm"}, {"action": "SELL", "amount": 756000.0, "date": "2007-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000118143107073425/0001181431-07-073425-index.htm"}, {"action": "SELL", "amount": 398317.0, "date": "2007-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000118143107049847/0001181431-07-049847-index.htm"}, {"action": "SELL", "amount": 388615.0, "date": "2007-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000118143107049848/0001181431-07-049848-index.htm"}, {"action": "SELL", "amount": 625405.0, "date": "2006-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000118143106045625/0001181431-06-045625-index.htm"}, {"action": "SELL", "amount": 2256690.0, "date": "2005-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000118143105044998/0001181431-05-044998-index.htm"}, {"action": "SELL", "amount": 1892209.0, "date": "2005-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000118143105044999/0001181431-05-044999-index.htm"}, {"action": "SELL", "amount": 346194.79000000004, "date": "2005-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000118143105044396/0001181431-05-044396-index.htm"}, {"action": "SELL", "amount": 437476.0, "date": "2005-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000118143105011134/0001181431-05-011134-index.htm"}, {"action": "SELL", "amount": 388341.0, "date": "2005-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000118143105011135/0001181431-05-011135-index.htm"}, {"action": "SELL", "amount": 944304.0, "date": "2005-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000118143105011136/0001181431-05-011136-index.htm"}, {"action": "SELL", "amount": 1116743.0, "date": "2005-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000118143105011137/0001181431-05-011137-index.htm"}, {"action": "SELL", "amount": 1192417.0, "date": "2005-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000118143105011140/0001181431-05-011140-index.htm"}, {"action": "SELL", "amount": 1200324.0, "date": "2005-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000118143105011143/0001181431-05-011143-index.htm"}, {"action": "SELL", "amount": 4125874.0, "date": "2005-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000118143105011144/0001181431-05-011144-index.htm"}, {"action": "SELL", "amount": 788487.0, "date": "2005-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000118143105011145/0001181431-05-011145-index.htm"}, {"action": "SELL", "amount": 437476.0, "date": "2005-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000118143105011662/0001181431-05-011662-index.htm"}, {"action": "SELL", "amount": 388341.0, "date": "2005-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000118143105011663/0001181431-05-011663-index.htm"}, {"action": "SELL", "amount": 944304.0, "date": "2005-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000118143105011664/0001181431-05-011664-index.htm"}, {"action": "SELL", "amount": 1116743.0, "date": "2005-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000118143105011665/0001181431-05-011665-index.htm"}], "latest": {"action": "SELL", "amount": 3668067.0300000003, "date": "2011-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000118143111055130/0001181431-11-055130-index.htm"}}, {"who": "MFN Partners, LP", "who_key": "MFN Partners, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 33421750.0, "net": -33421750.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 33421750.0, "date": "2025-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000095017025003448/0000950170-25-003448-index.htm"}], "latest": {"action": "SELL", "amount": 33421750.0, "date": "2025-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000095017025003448/0000950170-25-003448-index.htm"}}, {"who": "Bernard Lanigan Jr", "who_key": "LANIGAN BERNARD JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 16056481.502999999, "sold": 1872223.8645000001, "net": 14184257.638499998, "trades": 14, "top_score": 72.8, "lean": "buying", "history": [{"action": "SELL", "amount": 1872223.8645000001, "date": "2026-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000124378826000002/0001243788-26-000002-index.htm"}, {"action": "BUY", "amount": 2010750.0, "date": "2024-09-09", "score": 58.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000107041224000052/0001070412-24-000052-index.htm"}, {"action": "BUY", "amount": 2005499.9999999998, "date": "2024-08-20", "score": 59.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000107041224000043/0001070412-24-000043-index.htm"}, {"action": "BUY", "amount": 3672963.9499999997, "date": "2023-09-18", "score": 72.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000121465923012490/0001214659-23-012490-index.htm"}, {"action": "BUY", "amount": 2100026.493, "date": "2023-05-30", "score": 54.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000121465923008116/0001214659-23-008116-index.htm"}, {"action": "BUY", "amount": 599708.0, "date": "2020-12-01", "score": 63.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000121465920010159/0001214659-20-010159-index.htm"}, {"action": "BUY", "amount": 1277600.0, "date": "2019-07-26", "score": 59.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000107041219000095/0001070412-19-000095-index.htm"}, {"action": "BUY", "amount": 250123.90000000002, "date": "2019-06-25", "score": 45.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000107041219000079/0001070412-19-000079-index.htm"}, {"action": "BUY", "amount": 250018.98, "date": "2019-06-19", "score": 45.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000107041219000072/0001070412-19-000072-index.htm"}, {"action": "BUY", "amount": 249750.54, "date": "2019-06-12", "score": 45.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000107041219000067/0001070412-19-000067-index.htm"}, {"action": "BUY", "amount": 249803.63999999998, "date": "2019-06-11", "score": 45.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000107041219000058/0001070412-19-000058-index.htm"}, {"action": "BUY", "amount": 1496880.0, "date": "2019-05-31", "score": 68.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000107041219000054/0001070412-19-000054-index.htm"}, {"action": "BUY", "amount": 1195000.0, "date": "2018-12-19", "score": 51.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000107041218000092/0001070412-18-000092-index.htm"}, {"action": "BUY", "amount": 698356.0, "date": "2017-02-03", "score": 64.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000107041217000011/0001070412-17-000011-index.htm"}], "latest": {"action": "SELL", "amount": 1872223.8645000001, "date": "2026-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000124378826000002/0001243788-26-000002-index.htm"}}, {"who": "John L. Whitmire", "who_key": "WHITMIRE JOHN L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 9699830.56, "net": -9699830.56, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2846238.0, "date": "2008-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000118143108033089/0001181431-08-033089-index.htm"}, {"action": "SELL", "amount": 1917180.0, "date": "2006-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000118143106027959/0001181431-06-027959-index.htm"}, {"action": "SELL", "amount": 2517190.0, "date": "2006-04-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000118143106025245/0001181431-06-025245-index.htm"}, {"action": "SELL", "amount": 1460520.0, "date": "2005-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000118143105052582/0001181431-05-052582-index.htm"}, {"action": "SELL", "amount": 958702.56, "date": "2005-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000118143105046887/0001181431-05-046887-index.htm"}], "latest": {"action": "SELL", "amount": 2846238.0, "date": "2008-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000118143108033089/0001181431-08-033089-index.htm"}}, {"who": "William J. Lyons", "who_key": "LYONS WILLIAM J", "role": "Exec. VP & C.F.O.", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 8317056.12, "net": -8317056.12, "trades": 17, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 10000.0, "date": "2011-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000118143111001815/0001181431-11-001815-index.htm"}, {"action": "SELL", "amount": 600000.0, "date": "2009-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000118143109047606/0001181431-09-047606-index.htm"}, {"action": "SELL", "amount": 70325.28000000001, "date": "2008-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000118143108046336/0001181431-08-046336-index.htm"}, {"action": "SELL", "amount": 71587.96, "date": "2008-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000118143108012986/0001181431-08-012986-index.htm"}, {"action": "SELL", "amount": 1028946.15, "date": "2007-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000118143107077569/0001181431-07-077569-index.htm"}, {"action": "SELL", "amount": 374604.64, "date": "2007-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000118143107077570/0001181431-07-077570-index.htm"}, {"action": "SELL", "amount": 1300000.0, "date": "2007-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000118143107074813/0001181431-07-074813-index.htm"}, {"action": "SELL", "amount": 576000.0, "date": "2007-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000118143107074105/0001181431-07-074105-index.htm"}, {"action": "SELL", "amount": 114000.0, "date": "2007-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000118143107073423/0001181431-07-073423-index.htm"}, {"action": "SELL", "amount": 72632.52, "date": "2007-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000118143107049845/0001181431-07-049845-index.htm"}, {"action": "SELL", "amount": 71753.5, "date": "2006-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000118143106045595/0001181431-06-045595-index.htm"}, {"action": "SELL", "amount": 52246.07, "date": "2005-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000118143105044392/0001181431-05-044392-index.htm"}, {"action": "SELL", "amount": 474375.0, "date": "2005-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000118143105039013/0001181431-05-039013-index.htm"}, {"action": "SELL", "amount": 431250.0, "date": "2005-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000118143105033252/0001181431-05-033252-index.htm"}, {"action": "SELL", "amount": 1057500.0, "date": "2005-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000118143105012848/0001181431-05-012848-index.htm"}, {"action": "SELL", "amount": 1005799.9999999999, "date": "2005-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000118143105011150/0001181431-05-011150-index.htm"}, {"action": "SELL", "amount": 1006035.0, "date": "2005-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000118143105011781/0001181431-05-011781-index.htm"}], "latest": {"action": "SELL", "amount": 10000.0, "date": "2011-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070412/000118143111001815/0001181431-11-001815-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001288995-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001804674-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001956006-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001297913-26-000005", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001070412-26-000058", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001070412-26-000056", "price_sensitive": true}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001705595-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-13", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-221111", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-12", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000221", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001437827-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001297913-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001243788-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001469912-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001288995-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001705595-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001904493-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001070412-26-000052", "price_sensitive": true}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001070412-26-000050", "price_sensitive": false}, {"form": "144", "date": "2026-05-04", "title": "Notice of proposed sale", "accession": "0001628280-26-029937", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-30", "title": "Quarterly report", "accession": "0001070412-26-000047", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001070412-26-000045", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000345", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000163", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000953", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-26", "title": "ANNUAL REPORT TO SECURITY HOLDERS", "accession": "0001308179-26-000156", "price_sensitive": false}], "performance": {"ticker": "CNX", "has_prices": true, "summary": {"n": 74, "avg": 1.5593078986114517, "win_rate": 1.0, "best": 4.414483821263482, "worst": 0.13537964458804527, "as_of": "2026-08-07"}, "buys": [{"who": "Clarkson J. Palmer", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 312009.0, "date": "2025-05-12", "score": 45.6, "ref_price": 30.95, "return": 0.13537964458804527}, {"who": "LANIGAN BERNARD JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2010750.0, "date": "2024-09-09", "score": 58.1, "ref_price": 26.72, "return": 0.315119760479042}, {"who": "LANIGAN BERNARD JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2005499.9999999998, "date": "2024-08-20", "score": 59.1, "ref_price": 26.89, "return": 0.3068055039047973}, {"who": "Bedard Timothy Scott", "person_type": "EXEC", "person_label": "Execs", "role": "EVP and General Counsel", "amount": 25133.0, "date": "2024-02-23", "score": 27.0, "ref_price": 20.73, "return": 0.6951278340569224}, {"who": "Bedard Timothy Scott", "person_type": "EXEC", "person_label": "Execs", "role": "EVP and General Counsel", "amount": 25133.0, "date": "2024-02-23", "score": 27.0, "ref_price": 20.73, "return": 0.6951278340569224}, {"who": "LANIGAN BERNARD JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3672963.9499999997, "date": "2023-09-18", "score": 72.8, "ref_price": 21.81, "return": 0.6111875286565797}, {"who": "LANIGAN BERNARD JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2100026.493, "date": "2023-05-30", "score": 54.9, "ref_price": 15.27, "return": 1.3012442698100852}, {"who": "Rush Donald W.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Chief Financial Officer", "amount": 49452.15, "date": "2020-12-03", "score": 43.3, "ref_price": 8.88, "return": 2.957207207207207}, {"who": "LANIGAN BERNARD JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 599708.0, "date": "2020-12-01", "score": 63.3, "ref_price": 9.39, "return": 2.7422790202342915}, {"who": "Shepard Alan K", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President and CAO", "amount": 25757.735, "date": "2020-12-01", "score": 42.2, "ref_price": 9.39, "return": 2.7422790202342915}, {"who": "DEIULIIS N J", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 100798.95, "date": "2020-11-09", "score": 49.2, "ref_price": 8.85, "return": 2.9706214689265535}, {"who": "LANIGAN BERNARD JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1277600.0, "date": "2019-07-26", "score": 59.1, "ref_price": 6.49, "return": 4.414483821263482}, {"who": "LANIGAN BERNARD JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 250123.90000000002, "date": "2019-06-25", "score": 45.2, "ref_price": 6.83, "return": 4.144948755490484}, {"who": "Clarkson J. Palmer", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 139600.0, "date": "2019-06-25", "score": 43.4, "ref_price": 6.83, "return": 4.144948755490484}, {"who": "LANIGAN BERNARD JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 250018.98, "date": "2019-06-19", "score": 45.2, "ref_price": 7.27, "return": 3.833562585969739}, {"who": "LANIGAN BERNARD JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 249750.54, "date": "2019-06-12", "score": 45.4, "ref_price": 6.93, "return": 4.070707070707071}, {"who": "Clarkson J. Palmer", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 70000.0, "date": "2019-06-12", "score": 38.6, "ref_price": 6.93, "return": 4.070707070707071}, {"who": "LANIGAN BERNARD JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 249803.63999999998, "date": "2019-06-11", "score": 45.5, "ref_price": 7.26, "return": 3.8402203856749315}, {"who": "Clarkson J. Palmer", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 75000.0, "date": "2019-06-10", "score": 39.1, "ref_price": 7.35, "return": 3.780952380952381}, {"who": "LANIGAN BERNARD JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1496880.0, "date": "2019-05-31", "score": 68.1, "ref_price": 7.72, "return": 3.551813471502591}, {"who": "LANIGAN BERNARD JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1195000.0, "date": "2018-12-19", "score": 51.9, "ref_price": 11.76, "return": 1.9880952380952384}, {"who": "Clarkson J. Palmer", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 148980.0, "date": "2018-08-16", "score": 44.3, "ref_price": 14.91, "return": 1.3568075117370892}, {"who": "Lally-Green Maureen", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19477.5, "date": "2018-02-13", "score": 31.4, "ref_price": 13.34, "return": 1.6341829085457271}, {"who": "Thorndike William N Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 448024.50000000006, "date": "2018-02-12", "score": 46.8, "ref_price": 13.03, "return": 1.6968534151957022}, {"who": "Clarkson J. Palmer", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 154000.0, "date": "2017-08-03", "score": 52.2, "ref_price": 12.8037, "return": 1.7445191624296104}, {"who": "Lally-Green Maureen", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 42425.0, "date": "2017-02-13", "score": 37.6, "ref_price": 14.5594, "return": 1.413560998392791}, {"who": "LANIGAN BERNARD JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 698356.0, "date": "2017-02-03", "score": 64.1, "ref_price": 14.6964, "return": 1.3910617566206689}, {"who": "CARPENTER ALVIN R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 66832.0, "date": "2017-02-02", "score": 37.6, "ref_price": 14.3453, "return": 1.44958279018215}, {"who": "Thorndike William N Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 233304.0, "date": "2015-11-17", "score": 50.6, "ref_price": 16.5977, "return": 1.1171608114377294}, {"who": "HAGEDORN CARL KRISTOPHER", "person_type": "EXEC", "person_label": "Execs", "role": "Controller", "amount": 24429.6, "date": "2015-11-02", "score": 26.9, "ref_price": 16.5977, "return": 1.1171608114377294}, {"who": "CARPENTER ALVIN R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 70441.0, "date": "2015-10-29", "score": 39.1, "ref_price": 16.5977, "return": 1.1171608114377294}, {"who": "Lanham Gregory A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 141500.0, "date": "2015-08-10", "score": 52.9, "ref_price": 16.5977, "return": 1.1171608114377294}, {"who": "Thorndike William N Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 676492.48, "date": "2015-08-07", "score": 64.0, "ref_price": 16.5977, "return": 1.1171608114377294}, {"who": "CARPENTER ALVIN R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 140696.0, "date": "2015-08-04", "score": 43.0, "ref_price": 16.5977, "return": 1.1171608114377294}, {"who": "Thorndike William N Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 844004.9999999999, "date": "2015-07-30", "score": 50.1, "ref_price": 16.5977, "return": 1.1171608114377294}, {"who": "MILLS JOHN T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 83900.0, "date": "2015-07-30", "score": 39.8, "ref_price": 16.5977, "return": 1.1171608114377294}, {"who": "CARPENTER ALVIN R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 333790.0, "date": "2015-07-30", "score": 51.3, "ref_price": 16.5977, "return": 1.1171608114377294}, {"who": "EINHORN DAVID", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 113669732.5072, "date": "2015-07-22", "score": 75.3, "ref_price": 16.5977, "return": 1.1171608114377294}, {"who": "CARPENTER ALVIN R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 188.4942, "date": "2015-05-22", "score": 15.9, "ref_price": 16.5977, "return": 1.1171608114377294}, {"who": "CARPENTER ALVIN R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 97889.1, "date": "2015-05-01", "score": 40.0, "ref_price": 16.5977, "return": 1.1171608114377294}, {"who": "Ritter Lorraine L.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Controller and Vice President", "amount": 11179.423499999999, "date": "2015-03-06", "score": 33.1, "ref_price": 16.5977, "return": 1.1171608114377294}, {"who": "CARPENTER ALVIN R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 65497.0, "date": "2015-02-10", "score": 37.6, "ref_price": 16.5977, "return": 1.1171608114377294}, {"who": "CARPENTER ALVIN R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 87180.0, "date": "2014-05-07", "score": 39.2, "ref_price": 16.5977, "return": 1.1171608114377294}, {"who": "Lally-Green Maureen", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 43870.0, "date": "2014-05-07", "score": 38.2, "ref_price": 16.5977, "return": 1.1171608114377294}, {"who": "CARPENTER ALVIN R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1101300.0, "date": "2014-02-10", "score": 66.5, "ref_price": 16.5977, "return": 1.1171608114377294}, {"who": "Khani David M.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Chief Financial Officer", "amount": 102676.0, "date": "2014-02-10", "score": 47.7, "ref_price": 16.5977, "return": 1.1171608114377294}, {"who": "DEIULIIS N J", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO", "amount": 0.0, "date": "2013-08-23", "score": 25.1, "ref_price": 16.5977, "return": 1.1171608114377294}, {"who": "DEIULIIS N J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 0.0, "date": "2013-05-24", "score": 20.1, "ref_price": 16.5977, "return": 1.1171608114377294}, {"who": "WILLIAMS JOSEPH T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 28000.0, "date": "2012-06-04", "score": 33.1, "ref_price": 16.5977, "return": 1.1171608114377294}, {"who": "WILLIAMS JOSEPH T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 32483.800000000003, "date": "2012-03-08", "score": 33.9, "ref_price": 16.5977, "return": 1.1171608114377294}, {"who": "ALTMEYER JAMES E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 108210.0, "date": "2010-06-04", "score": 41.4, "ref_price": 16.5977, "return": 1.1171608114377294}, {"who": "Pusateri Robert F", "person_type": "EXEC", "person_label": "Execs", "role": "EVP - Energy Sales & Transport", "amount": 41054.0, "date": "2010-05-05", "score": 38.3, "ref_price": 16.5977, "return": 1.1171608114377294}, {"who": "DAVIS WILLIAM E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 874.9300000000001, "date": "2008-12-02", "score": 18.3, "ref_price": 16.5977, "return": 1.1171608114377294}, {"who": "ALTMEYER JAMES E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 61140.0, "date": "2008-08-11", "score": 37.7, "ref_price": 16.5977, "return": 1.1171608114377294}, {"who": "ALTMEYER JAMES E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 39068.0, "date": "2007-08-20", "score": 35.1, "ref_price": 16.5977, "return": 1.1171608114377294}, {"who": "GUPTA RAJ", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19290.0, "date": "2006-08-10", "score": 31.5, "ref_price": 16.5977, "return": 1.1171608114377294}, {"who": "Hardesty David C Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24959.98, "date": "2006-08-10", "score": 37.6, "ref_price": 16.5977, "return": 1.1171608114377294}, {"who": "ALTMEYER JAMES E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 91040.0, "date": "2006-05-08", "score": 43.2, "ref_price": 16.5977, "return": 1.1171608114377294}, {"who": "Hardesty David C Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 51959.05, "date": "2006-01-30", "score": 35.7, "ref_price": 16.5977, "return": 1.1171608114377294}, {"who": "GUPTA RAJ", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1557.14, "date": "2005-11-25", "score": 19.9, "ref_price": 16.5977, "return": 1.1171608114377294}, {"who": "Richey P Jerome", "person_type": "EXEC", "person_label": "Execs", "role": "Vice Pres. & General Counsel", "amount": 57140.0, "date": "2005-11-16", "score": 35.7, "ref_price": 16.5977, "return": 1.1171608114377294}, {"who": "WILLIAMS JOSEPH T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 61590.0, "date": "2005-11-01", "score": 40.3, "ref_price": 16.5977, "return": 1.1171608114377294}, {"who": "ALTMEYER JAMES E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 52777.4, "date": "2005-08-04", "score": 41.5, "ref_price": 16.5977, "return": 1.1171608114377294}, {"who": "GUPTA RAJ", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 676.48, "date": "2005-05-30", "score": 17.7, "ref_price": 16.5977, "return": 1.1171608114377294}, {"who": "GUPTA RAJ", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16988.0, "date": "2005-01-31", "score": 32.5, "ref_price": 16.5977, "return": 1.1171608114377294}, {"who": "GUPTA RAJ", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12621.0, "date": "2005-01-31", "score": 30.7, "ref_price": 16.5977, "return": 1.1171608114377294}, {"who": "GUPTA RAJ", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18590.0, "date": "2004-11-08", "score": 35.1, "ref_price": 16.5977, "return": 1.1171608114377294}, {"who": "BAXTER PHILLIP W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 69400.0, "date": "2004-08-02", "score": 43.2, "ref_price": 16.5977, "return": 1.1171608114377294}, {"who": "POWELL WILLIAM P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 54000.0, "date": "2004-05-11", "score": 35.9, "ref_price": 16.5977, "return": 1.1171608114377294}, {"who": "DAVIS WILLIAM E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 89910.0, "date": "2004-05-03", "score": 38.5, "ref_price": 16.5977, "return": 1.1171608114377294}, {"who": "ALTMEYER JAMES E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 51045.0, "date": "2004-03-04", "score": 40.6, "ref_price": 16.5977, "return": 1.1171608114377294}, {"who": "WILLIAMS JOSEPH T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 45860.0, "date": "2004-02-23", "score": 35.0, "ref_price": 16.5977, "return": 1.1171608114377294}, {"who": "BAXTER PHILLIP W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 45152.0, "date": "2004-02-06", "score": 43.0, "ref_price": 16.5977, "return": 1.1171608114377294}, {"who": "LILLY PETER B", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer - Coal", "amount": 111250.0, "date": "2004-02-03", "score": 43.4, "ref_price": 16.5977, "return": 1.1171608114377294}]}, "price_series": [{"date": "2016-07-29", "close": 16.5977, "volume": 3252586.0}, {"date": "2016-08-01", "close": 15.8612, "volume": 4182070.0}, {"date": "2016-08-02", "close": 15.7584, "volume": 4683873.0}, {"date": "2016-08-03", "close": 16.1181, "volume": 3128916.0}, {"date": "2016-08-04", "close": 16.2209, "volume": 2953564.0}, {"date": "2016-08-05", "close": 16.3151, "volume": 2790823.0}, {"date": "2016-08-08", "close": 16.238, "volume": 4261581.0}, {"date": "2016-08-09", "close": 15.8355, "volume": 2713998.0}, {"date": "2016-08-10", "close": 15.2702, "volume": 4262102.0}, {"date": "2016-08-11", "close": 15.2103, "volume": 3681356.0}, {"date": "2016-08-12", "close": 14.7564, "volume": 3098696.0}, {"date": "2016-08-15", "close": 15.3559, "volume": 5450930.0}, {"date": "2016-08-16", "close": 15.2959, "volume": 3530960.0}, {"date": "2016-08-17", "close": 15.4672, "volume": 3407265.0}, {"date": "2016-08-18", "close": 15.707, "volume": 3193560.0}, {"date": "2016-08-19", "close": 14.9534, "volume": 4776228.0}, {"date": "2016-08-22", "close": 14.9962, "volume": 4417662.0}, {"date": "2016-08-23", "close": 15.3645, "volume": 2838627.0}, {"date": "2016-08-24", "close": 15.1503, "volume": 2457054.0}, {"date": "2016-08-25", "close": 15.4244, "volume": 2670525.0}, {"date": "2016-08-26", "close": 15.5272, "volume": 3810748.0}, {"date": "2016-08-29", "close": 15.8783, "volume": 2454183.0}, {"date": "2016-08-30", "close": 15.8269, "volume": 3065939.0}, {"date": "2016-08-31", "close": 15.6214, "volume": 2962899.0}, {"date": "2016-09-01", "close": 15.5786, "volume": 2299508.0}, {"date": "2016-09-02", "close": 15.7327, "volume": 2488350.0}, {"date": "2016-09-06", "close": 16.4778, "volume": 3359610.0}, {"date": "2016-09-07", "close": 15.9468, "volume": 3847479.0}, {"date": "2016-09-08", "close": 16.2209, "volume": 4508683.0}, {"date": "2016-09-09", "close": 15.2446, "volume": 5870239.0}, {"date": "2016-09-12", "close": 14.9962, "volume": 5648245.0}, {"date": "2016-09-13", "close": 13.703, "volume": 11204800.0}, {"date": "2016-09-14", "close": 13.6259, "volume": 4231792.0}, {"date": "2016-09-15", "close": 14.2254, "volume": 7365620.0}, {"date": "2016-09-16", "close": 14.0798, "volume": 13710970.0}, {"date": "2016-09-19", "close": 14.2083, "volume": 3549801.0}, {"date": "2016-09-20", "close": 14.5594, "volume": 4288436.0}, {"date": "2016-09-21", "close": 15.2017, "volume": 6576885.0}, {"date": "2016-09-22", "close": 15.0476, "volume": 4848776.0}, {"date": "2016-09-23", "close": 14.902, "volume": 3199319.0}, {"date": "2016-09-26", "close": 15.5614, "volume": 4171622.0}, {"date": "2016-09-27", "close": 15.6556, "volume": 3696248.0}, {"date": "2016-09-28", "close": 16.4778, "volume": 6795793.0}, {"date": "2016-09-29", "close": 16.0667, "volume": 5136358.0}, {"date": "2016-09-30", "close": 16.4436, "volume": 3825723.0}, {"date": "2016-10-03", "close": 16.6662, "volume": 4125856.0}, {"date": "2016-10-04", "close": 16.8204, "volume": 4771561.0}, {"date": "2016-10-05", "close": 17.0859, "volume": 5652308.0}, {"date": "2016-10-06", "close": 17.3086, "volume": 3442515.0}, {"date": "2016-10-07", "close": 17.1458, "volume": 2657138.0}, {"date": "2016-10-10", "close": 17.3514, "volume": 2327651.0}, {"date": "2016-10-11", "close": 16.8632, "volume": 5188125.0}, {"date": "2016-10-12", "close": 16.8889, "volume": 3079379.0}, {"date": "2016-10-13", "close": 17.0002, "volume": 2904097.0}, {"date": "2016-10-14", "close": 16.0153, "volume": 3238895.0}, {"date": "2016-10-17", "close": 15.8012, "volume": 4149120.0}, {"date": "2016-10-18", "close": 15.9554, "volume": 4013487.0}, {"date": "2016-10-19", "close": 15.4158, "volume": 3432655.0}, {"date": "2016-10-20", "close": 15.5015, "volume": 4567962.0}, {"date": "2016-10-21", "close": 14.9105, "volume": 3810766.0}, {"date": "2016-10-24", "close": 14.3796, "volume": 5340225.0}, {"date": "2016-10-25", "close": 14.5594, "volume": 3329778.0}, {"date": "2016-10-26", "close": 14.0284, "volume": 4059765.0}, {"date": "2016-10-27", "close": 14.2939, "volume": 3426908.0}, {"date": "2016-10-28", "close": 14.4224, "volume": 3533188.0}, {"date": "2016-10-31", "close": 14.5166, "volume": 6601848.0}, {"date": "2016-11-01", "close": 15.7841, "volume": 10265410.0}, {"date": "2016-11-02", "close": 14.4224, "volume": 5032874.0}, {"date": "2016-11-03", "close": 14.234, "volume": 4113903.0}, {"date": "2016-11-04", "close": 14.3881, "volume": 4813454.0}, {"date": "2016-11-07", "close": 14.6707, "volume": 2348706.0}, {"date": "2016-11-08", "close": 14.5337, "volume": 5080416.0}, {"date": "2016-11-09", "close": 15.8441, "volume": 10783110.0}, {"date": "2016-11-10", "close": 15.099, "volume": 6278545.0}, {"date": "2016-11-11", "close": 15.4158, "volume": 4460900.0}, {"date": "2016-11-14", "close": 15.7841, "volume": 4109031.0}, {"date": "2016-11-15", "close": 15.7327, "volume": 4113286.0}, {"date": "2016-11-16", "close": 15.8269, "volume": 3617251.0}, {"date": "2016-11-17", "close": 15.4929, "volume": 3082740.0}, {"date": "2016-11-18", "close": 15.7927, "volume": 4096399.0}, {"date": "2016-11-21", "close": 16.3579, "volume": 3269676.0}, {"date": "2016-11-22", "close": 16.8375, "volume": 3070443.0}, {"date": "2016-11-23", "close": 16.9917, "volume": 2526854.0}, {"date": "2016-11-25", "close": 16.8204, "volume": 1017993.0}, {"date": "2016-11-28", "close": 16.906, "volume": 2838467.0}, {"date": "2016-11-29", "close": 17.3343, "volume": 5910640.0}, {"date": "2016-11-30", "close": 17.6254, "volume": 5038085.0}, {"date": "2016-12-01", "close": 17.3, "volume": 2807294.0}, {"date": "2016-12-02", "close": 17.8909, "volume": 4024224.0}, {"date": "2016-12-05", "close": 18.4733, "volume": 4800448.0}, {"date": "2016-12-06", "close": 18.5076, "volume": 2378999.0}, {"date": "2016-12-07", "close": 18.8844, "volume": 4073098.0}, {"date": "2016-12-08", "close": 18.6532, "volume": 4599775.0}, {"date": "2016-12-09", "close": 18.2421, "volume": 5453213.0}, {"date": "2016-12-12", "close": 17.0516, "volume": 4346222.0}, {"date": "2016-12-13", "close": 16.7262, "volume": 3759736.0}, {"date": "2016-12-14", "close": 16.3836, "volume": 5114437.0}, {"date": "2016-12-15", "close": 16.6405, "volume": 4328375.0}, {"date": "2016-12-16", "close": 16.4521, "volume": 4662654.0}, {"date": "2016-12-19", "close": 16.0667, "volume": 3230801.0}, {"date": "2016-12-20", "close": 16.1524, "volume": 3597521.0}, {"date": "2016-12-21", "close": 16.4864, "volume": 3236070.0}, {"date": "2016-12-22", "close": 16.3579, "volume": 3700898.0}, {"date": "2016-12-23", "close": 16.4864, "volume": 2326533.0}, {"date": "2016-12-27", "close": 16.5378, "volume": 1202237.0}, {"date": "2016-12-28", "close": 16.3836, "volume": 3131494.0}, {"date": "2016-12-29", "close": 16.0239, "volume": 2133778.0}, {"date": "2016-12-30", "close": 15.6128, "volume": 2900239.0}, {"date": "2017-01-03", "close": 14.9105, "volume": 5938130.0}, {"date": "2017-01-04", "close": 15.707, "volume": 5118306.0}, {"date": "2017-01-05", "close": 16.0239, "volume": 3350871.0}, {"date": "2017-01-06", "close": 15.8184, "volume": 2626848.0}, {"date": "2017-01-09", "close": 15.3901, "volume": 4012493.0}, {"date": "2017-01-10", "close": 15.8954, "volume": 2183339.0}, {"date": "2017-01-11", "close": 15.7841, "volume": 2624791.0}, {"date": "2017-01-12", "close": 15.8012, "volume": 1504239.0}, {"date": "2017-01-13", "close": 15.964, "volume": 1716782.0}, {"date": "2017-01-17", "close": 15.5957, "volume": 2278242.0}, {"date": "2017-01-18", "close": 15.7242, "volume": 3276168.0}, {"date": "2017-01-19", "close": 15.6985, "volume": 1502097.0}, {"date": "2017-01-20", "close": 15.6556, "volume": 1816168.0}, {"date": "2017-01-23", "close": 15.8783, "volume": 3058111.0}, {"date": "2017-01-24", "close": 16.7091, "volume": 2938026.0}, {"date": "2017-01-25", "close": 16.7348, "volume": 1982226.0}, {"date": "2017-01-26", "close": 16.5378, "volume": 1694401.0}, {"date": "2017-01-27", "close": 16.2723, "volume": 1896011.0}, {"date": "2017-01-30", "close": 15.6728, "volume": 5164920.0}, {"date": "2017-01-31", "close": 14.508, "volume": 10507110.0}, {"date": "2017-02-01", "close": 14.4823, "volume": 4735120.0}, {"date": "2017-02-02", "close": 14.3453, "volume": 4237637.0}, {"date": "2017-02-03", "close": 14.6964, "volume": 5425882.0}, {"date": "2017-02-06", "close": 14.7906, "volume": 5716293.0}, {"date": "2017-02-07", "close": 15.0647, "volume": 4612811.0}, {"date": "2017-02-08", "close": 14.8335, "volume": 3538587.0}, {"date": "2017-02-09", "close": 14.8249, "volume": 2740528.0}, {"date": "2017-02-10", "close": 14.5765, "volume": 2841602.0}, {"date": "2017-02-13", "close": 14.5594, "volume": 4122513.0}, {"date": "2017-02-14", "close": 14.842, "volume": 3466344.0}, {"date": "2017-02-15", "close": 14.6194, "volume": 2742145.0}, {"date": "2017-02-16", "close": 14.5851, "volume": 4572988.0}, {"date": "2017-02-17", "close": 14.508, "volume": 4475780.0}, {"date": "2017-02-21", "close": 14.5851, "volume": 6710817.0}, {"date": "2017-02-22", "close": 14.5937, "volume": 6624227.0}, {"date": "2017-02-23", "close": 13.9942, "volume": 6189300.0}, {"date": "2017-02-24", "close": 13.5146, "volume": 4125344.0}, {"date": "2017-02-27", "close": 13.4632, "volume": 2900715.0}, {"date": "2017-02-28", "close": 13.3347, "volume": 4458390.0}, {"date": "2017-03-01", "close": 13.7458, "volume": 4844905.0}, {"date": "2017-03-02", "close": 13.2662, "volume": 3836976.0}, {"date": "2017-03-03", "close": 13.2319, "volume": 3877131.0}, {"date": "2017-03-06", "close": 13.446, "volume": 2054448.0}, {"date": "2017-03-07", "close": 13.1805, "volume": 1667710.0}, {"date": "2017-03-08", "close": 12.778, "volume": 4682250.0}, {"date": "2017-03-09", "close": 13.1463, "volume": 3807686.0}, {"date": "2017-03-10", "close": 13.0093, "volume": 3392923.0}, {"date": "2017-03-13", "close": 13.1463, "volume": 2083472.0}, {"date": "2017-03-14", "close": 12.9407, "volume": 2392543.0}, {"date": "2017-03-15", "close": 13.4203, "volume": 2699392.0}, {"date": "2017-03-16", "close": 13.0264, "volume": 2063028.0}, {"date": "2017-03-17", "close": 12.9322, "volume": 5084839.0}, {"date": "2017-03-20", "close": 13.4717, "volume": 2791465.0}, {"date": "2017-03-21", "close": 13.1634, "volume": 3651944.0}, {"date": "2017-03-22", "close": 13.1549, "volume": 2704904.0}, {"date": "2017-03-23", "close": 13.446, "volume": 4303341.0}, {"date": "2017-03-24", "close": 13.4546, "volume": 3966746.0}, {"date": "2017-03-27", "close": 13.3775, "volume": 2650307.0}, {"date": "2017-03-28", "close": 13.703, "volume": 2784059.0}, {"date": "2017-03-29", "close": 14.0798, "volume": 2209130.0}, {"date": "2017-03-30", "close": 13.8828, "volume": 3423484.0}, {"date": "2017-03-31", "close": 14.371, "volume": 3324601.0}, {"date": "2017-04-03", "close": 14.3881, "volume": 3425057.0}, {"date": "2017-04-04", "close": 14.7906, "volume": 4054564.0}, {"date": "2017-04-05", "close": 14.234, "volume": 3208376.0}, {"date": "2017-04-06", "close": 14.6108, "volume": 2254836.0}, {"date": "2017-04-07", "close": 14.5851, "volume": 2789519.0}, {"date": "2017-04-10", "close": 14.6707, "volume": 1753372.0}, {"date": "2017-04-11", "close": 14.4138, "volume": 5354279.0}, {"date": "2017-04-12", "close": 13.9428, "volume": 2737740.0}, {"date": "2017-04-13", "close": 13.5916, "volume": 1810260.0}, {"date": "2017-04-17", "close": 13.7115, "volume": 2297909.0}, {"date": "2017-04-18", "close": 13.5146, "volume": 1866971.0}, {"date": "2017-04-19", "close": 13.2405, "volume": 1776768.0}, {"date": "2017-04-20", "close": 13.1891, "volume": 2879199.0}, {"date": "2017-04-21", "close": 13.1463, "volume": 2341590.0}, {"date": "2017-04-24", "close": 13.1891, "volume": 3939594.0}, {"date": "2017-04-25", "close": 13.6259, "volume": 3951281.0}, {"date": "2017-04-26", "close": 13.5574, "volume": 4481467.0}, {"date": "2017-04-27", "close": 13.1634, "volume": 2079495.0}, {"date": "2017-04-28", "close": 13.0007, "volume": 5112442.0}, {"date": "2017-05-01", "close": 13.2833, "volume": 3191831.0}, {"date": "2017-05-02", "close": 13.8229, "volume": 4526171.0}, {"date": "2017-05-03", "close": 13.6002, "volume": 3838972.0}, {"date": "2017-05-04", "close": 12.7438, "volume": 3999311.0}, {"date": "2017-05-05", "close": 13.4803, "volume": 3485803.0}, {"date": "2017-05-08", "close": 13.9513, "volume": 4742845.0}, {"date": "2017-05-09", "close": 13.4375, "volume": 3626062.0}, {"date": "2017-05-10", "close": 13.8828, "volume": 3051825.0}, {"date": "2017-05-11", "close": 13.8486, "volume": 2897865.0}, {"date": "2017-05-12", "close": 13.9171, "volume": 1482662.0}, {"date": "2017-05-15", "close": 13.9171, "volume": 4033658.0}, {"date": "2017-05-16", "close": 13.8914, "volume": 2171435.0}, {"date": "2017-05-17", "close": 13.309, "volume": 2828645.0}, {"date": "2017-05-18", "close": 13.6088, "volume": 3028555.0}, {"date": "2017-05-19", "close": 13.7715, "volume": 2073503.0}, {"date": "2017-05-22", "close": 13.7372, "volume": 2550216.0}, {"date": "2017-05-23", "close": 14.0712, "volume": 2865539.0}, {"date": "2017-05-24", "close": 14.0455, "volume": 2372058.0}, {"date": "2017-05-25", "close": 13.6601, "volume": 2698445.0}, {"date": "2017-05-26", "close": 13.172, "volume": 2991997.0}, {"date": "2017-05-30", "close": 12.7523, "volume": 3958356.0}, {"date": "2017-05-31", "close": 12.4269, "volume": 3721836.0}, {"date": "2017-06-01", "close": 12.6581, "volume": 2918994.0}, {"date": "2017-06-02", "close": 12.2128, "volume": 2410482.0}, {"date": "2017-06-05", "close": 12.1186, "volume": 2105078.0}, {"date": "2017-06-06", "close": 12.3755, "volume": 1838733.0}, {"date": "2017-06-07", "close": 12.1699, "volume": 1926587.0}, {"date": "2017-06-08", "close": 12.3841, "volume": 2261914.0}, {"date": "2017-06-09", "close": 12.6496, "volume": 3296819.0}, {"date": "2017-06-12", "close": 12.8123, "volume": 2909306.0}, {"date": "2017-06-13", "close": 13.2662, "volume": 2253968.0}, {"date": "2017-06-14", "close": 12.8208, "volume": 1792084.0}, {"date": "2017-06-15", "close": 12.6838, "volume": 1663482.0}, {"date": "2017-06-16", "close": 12.4098, "volume": 3665116.0}, {"date": "2017-06-19", "close": 12.3584, "volume": 3512724.0}, {"date": "2017-06-20", "close": 12.1699, "volume": 3776307.0}, {"date": "2017-06-21", "close": 11.6561, "volume": 5553917.0}, {"date": "2017-06-22", "close": 11.6647, "volume": 2736901.0}, {"date": "2017-06-23", "close": 12.1186, "volume": 4224046.0}, {"date": "2017-06-26", "close": 12.5297, "volume": 3129217.0}, {"date": "2017-06-27", "close": 12.4697, "volume": 2597638.0}, {"date": "2017-06-28", "close": 12.9236, "volume": 3353470.0}, {"date": "2017-06-29", "close": 13.112, "volume": 3917474.0}, {"date": "2017-06-30", "close": 12.7951, "volume": 3799923.0}, {"date": "2017-07-03", "close": 13.1977, "volume": 1666879.0}, {"date": "2017-07-05", "close": 12.7695, "volume": 2498936.0}, {"date": "2017-07-06", "close": 12.6153, "volume": 2908139.0}, {"date": "2017-07-07", "close": 12.4611, "volume": 2265954.0}, {"date": "2017-07-10", "close": 12.7866, "volume": 1699634.0}, {"date": "2017-07-11", "close": 13.5402, "volume": 3954331.0}, {"date": "2017-07-12", "close": 13.3518, "volume": 2430362.0}, {"date": "2017-07-13", "close": 13.4803, "volume": 2787701.0}, {"date": "2017-07-14", "close": 13.506, "volume": 3401534.0}, {"date": "2017-07-17", "close": 13.4032, "volume": 1660193.0}, {"date": "2017-07-18", "close": 13.3604, "volume": 1838996.0}, {"date": "2017-07-19", "close": 14.2083, "volume": 3085938.0}, {"date": "2017-07-20", "close": 13.8914, "volume": 2224907.0}, {"date": "2017-07-21", "close": 13.643, "volume": 3830576.0}, {"date": "2017-07-24", "close": 13.8143, "volume": 2318722.0}, {"date": "2017-07-25", "close": 14.4566, "volume": 3154742.0}, {"date": "2017-07-26", "close": 14.311, "volume": 2219579.0}, {"date": "2017-07-27", "close": 14.5337, "volume": 2281250.0}, {"date": "2017-07-28", "close": 14.4823, "volume": 4049561.0}, {"date": "2017-07-31", "close": 14.3539, "volume": 2552841.0}, {"date": "2017-08-01", "close": 13.2405, "volume": 5551248.0}, {"date": "2017-08-02", "close": 13.2319, "volume": 4318139.0}, {"date": "2017-08-03", "close": 12.8037, "volume": 3650996.0}, {"date": "2017-08-04", "close": 13.309, "volume": 2461148.0}, {"date": "2017-08-07", "close": 13.1891, "volume": 3226789.0}, {"date": "2017-08-08", "close": 13.1463, "volume": 2449948.0}, {"date": "2017-08-09", "close": 13.2319, "volume": 2169780.0}, {"date": "2017-08-10", "close": 12.9407, "volume": 1813653.0}, {"date": "2017-08-11", "close": 12.8465, "volume": 1504308.0}, {"date": "2017-08-14", "close": 12.3498, "volume": 3287285.0}, {"date": "2017-08-15", "close": 12.4354, "volume": 3469790.0}, {"date": "2017-08-16", "close": 12.2385, "volume": 4556328.0}, {"date": "2017-08-17", "close": 12.05, "volume": 4069636.0}, {"date": "2017-08-18", "close": 12.2042, "volume": 2914140.0}, {"date": "2017-08-21", "close": 12.2299, "volume": 6290389.0}, {"date": "2017-08-22", "close": 12.307, "volume": 6794125.0}, {"date": "2017-08-23", "close": 12.3498, "volume": 3381769.0}, {"date": "2017-08-24", "close": 12.4183, "volume": 6292891.0}, {"date": "2017-08-25", "close": 12.5382, "volume": 3353385.0}, {"date": "2017-08-28", "close": 12.4098, "volume": 2151409.0}, {"date": "2017-08-29", "close": 12.4098, "volume": 2106210.0}, {"date": "2017-08-30", "close": 12.2813, "volume": 2833521.0}, {"date": "2017-08-31", "close": 12.4611, "volume": 2648874.0}, {"date": "2017-09-01", "close": 12.6581, "volume": 2595194.0}, {"date": "2017-09-05", "close": 12.247, "volume": 5485114.0}, {"date": "2017-09-06", "close": 12.3241, "volume": 3535094.0}, {"date": "2017-09-07", "close": 12.3327, "volume": 2575414.0}, {"date": "2017-09-08", "close": 12.1699, "volume": 4033982.0}, {"date": "2017-09-11", "close": 12.5382, "volume": 5792012.0}, {"date": "2017-09-12", "close": 13.1463, "volume": 3636360.0}, {"date": "2017-09-13", "close": 13.2748, "volume": 3020341.0}, {"date": "2017-09-14", "close": 13.4118, "volume": 5222252.0}, {"date": "2017-09-15", "close": 13.4289, "volume": 7386456.0}, {"date": "2017-09-18", "close": 13.5831, "volume": 3206546.0}, {"date": "2017-09-19", "close": 13.6687, "volume": 2339305.0}, {"date": "2017-09-20", "close": 13.977, "volume": 3048816.0}, {"date": "2017-09-21", "close": 13.7458, "volume": 2200937.0}, {"date": "2017-09-22", "close": 13.9342, "volume": 1577483.0}, {"date": "2017-09-25", "close": 14.3196, "volume": 2836518.0}, {"date": "2017-09-26", "close": 14.4909, "volume": 2109111.0}, {"date": "2017-09-27", "close": 14.508, "volume": 1982909.0}, {"date": "2017-09-28", "close": 14.1055, "volume": 2642569.0}, {"date": "2017-09-29", "close": 14.508, "volume": 3101879.0}, {"date": "2017-10-02", "close": 14.4823, "volume": 2561035.0}, {"date": "2017-10-03", "close": 14.371, "volume": 2411538.0}, {"date": "2017-10-04", "close": 14.234, "volume": 2138694.0}, {"date": "2017-10-05", "close": 14.4652, "volume": 1839566.0}, {"date": "2017-10-06", "close": 14.1911, "volume": 2031343.0}, {"date": "2017-10-09", "close": 14.234, "volume": 3224728.0}, {"date": "2017-10-10", "close": 13.977, "volume": 1990799.0}, {"date": "2017-10-11", "close": 14.0284, "volume": 2025457.0}, {"date": "2017-10-12", "close": 13.7886, "volume": 1943865.0}, {"date": "2017-10-13", "close": 13.5916, "volume": 2723171.0}, {"date": "2017-10-16", "close": 13.3261, "volume": 2599092.0}, {"date": "2017-10-17", "close": 13.5574, "volume": 2384500.0}, {"date": "2017-10-18", "close": 13.7715, "volume": 2634761.0}, {"date": "2017-10-19", "close": 13.5488, "volume": 2713447.0}, {"date": "2017-10-20", "close": 13.6002, "volume": 3989061.0}, {"date": "2017-10-23", "close": 13.5574, "volume": 3562386.0}, {"date": "2017-10-24", "close": 13.8057, "volume": 2519179.0}, {"date": "2017-10-25", "close": 13.6088, "volume": 2758733.0}, {"date": "2017-10-26", "close": 13.4889, "volume": 3357366.0}, {"date": "2017-10-27", "close": 13.977, "volume": 4339829.0}, {"date": "2017-10-30", "close": 14.1654, "volume": 3983659.0}, {"date": "2017-10-31", "close": 13.8143, "volume": 6437316.0}, {"date": "2017-11-01", "close": 14.1911, "volume": 5603778.0}, {"date": "2017-11-02", "close": 14.1312, "volume": 3009645.0}, {"date": "2017-11-03", "close": 13.9342, "volume": 2288209.0}, {"date": "2017-11-06", "close": 13.9428, "volume": 2785594.0}, {"date": "2017-11-07", "close": 13.6088, "volume": 2739074.0}, {"date": "2017-11-08", "close": 13.1805, "volume": 2843563.0}, {"date": "2017-11-09", "close": 13.1891, "volume": 2416037.0}, {"date": "2017-11-10", "close": 13.4717, "volume": 3433301.0}, {"date": "2017-11-13", "close": 13.7972, "volume": 4642122.0}, {"date": "2017-11-14", "close": 13.4546, "volume": 5545161.0}, {"date": "2017-11-15", "close": 13.6516, "volume": 4053300.0}, {"date": "2017-11-16", "close": 13.7287, "volume": 2917803.0}, {"date": "2017-11-17", "close": 14.3881, "volume": 2646784.0}, {"date": "2017-11-20", "close": 13.7372, "volume": 2976476.0}, {"date": "2017-11-21", "close": 13.9342, "volume": 2655705.0}, {"date": "2017-11-22", "close": 14.0712, "volume": 2085194.0}, {"date": "2017-11-24", "close": 13.9171, "volume": 1680978.0}, {"date": "2017-11-27", "close": 13.703, "volume": 6799767.0}, {"date": "2017-11-28", "close": 13.84, "volume": 2543509.0}, {"date": "2017-11-29", "close": 13.5, "volume": 5515689.0}, {"date": "2017-11-30", "close": 13.95, "volume": 5574052.0}, {"date": "2017-12-01", "close": 14.91, "volume": 5054933.0}, {"date": "2017-12-04", "close": 15.13, "volume": 4595800.0}, {"date": "2017-12-05", "close": 14.65, "volume": 3703916.0}, {"date": "2017-12-06", "close": 14.58, "volume": 7018732.0}, {"date": "2017-12-07", "close": 14.54, "volume": 3258917.0}, {"date": "2017-12-08", "close": 14.39, "volume": 3277504.0}, {"date": "2017-12-11", "close": 14.63, "volume": 3707975.0}, {"date": "2017-12-12", "close": 14.59, "volume": 4887915.0}, {"date": "2017-12-13", "close": 14.38, "volume": 1691505.0}, {"date": "2017-12-14", "close": 14.31, "volume": 2148241.0}, {"date": "2017-12-15", "close": 13.81, "volume": 9533351.0}, {"date": "2017-12-18", "close": 14.19, "volume": 2979347.0}, {"date": "2017-12-19", "close": 14.27, "volume": 3147082.0}, {"date": "2017-12-20", "close": 14.4, "volume": 1797355.0}, {"date": "2017-12-21", "close": 14.41, "volume": 2490948.0}, {"date": "2017-12-22", "close": 14.61, "volume": 2192868.0}, {"date": "2017-12-26", "close": 14.82, "volume": 1688011.0}, {"date": "2017-12-27", "close": 14.49, "volume": 2583121.0}, {"date": "2017-12-28", "close": 14.97, "volume": 6211033.0}, {"date": "2017-12-29", "close": 14.63, "volume": 1935841.0}, {"date": "2018-01-02", "close": 15.07, "volume": 2331697.0}, {"date": "2018-01-03", "close": 15.24, "volume": 2044944.0}, {"date": "2018-01-04", "close": 15.0, "volume": 3471130.0}, {"date": "2018-01-05", "close": 14.79, "volume": 1797871.0}, {"date": "2018-01-08", "close": 14.6, "volume": 3093816.0}, {"date": "2018-01-09", "close": 14.99, "volume": 3670991.0}, {"date": "2018-01-10", "close": 14.71, "volume": 1673270.0}, {"date": "2018-01-11", "close": 15.04, "volume": 1883807.0}, {"date": "2018-01-12", "close": 15.19, "volume": 2122544.0}, {"date": "2018-01-16", "close": 14.63, "volume": 2597418.0}, {"date": "2018-01-17", "close": 14.88, "volume": 2271848.0}, {"date": "2018-01-18", "close": 14.64, "volume": 3066029.0}, {"date": "2018-01-19", "close": 14.29, "volume": 2877030.0}, {"date": "2018-01-22", "close": 14.51, "volume": 3614238.0}, {"date": "2018-01-23", "close": 14.65, "volume": 3710549.0}, {"date": "2018-01-24", "close": 14.67, "volume": 2363451.0}, {"date": "2018-01-25", "close": 14.71, "volume": 3959847.0}, {"date": "2018-01-26", "close": 14.45, "volume": 2014825.0}, {"date": "2018-01-29", "close": 13.84, "volume": 3821898.0}, {"date": "2018-01-30", "close": 13.68, "volume": 7624412.0}, {"date": "2018-01-31", "close": 14.01, "volume": 5881046.0}, {"date": "2018-02-01", "close": 13.61, "volume": 3140197.0}, {"date": "2018-02-02", "close": 12.97, "volume": 5496417.0}, {"date": "2018-02-05", "close": 12.67, "volume": 5634042.0}, {"date": "2018-02-06", "close": 12.8, "volume": 6204703.0}, {"date": "2018-02-07", "close": 11.83, "volume": 4115834.0}, {"date": "2018-02-08", "close": 11.7, "volume": 5989958.0}, {"date": "2018-02-09", "close": 12.58, "volume": 8403588.0}, {"date": "2018-02-12", "close": 13.03, "volume": 4773911.0}, {"date": "2018-02-13", "close": 13.34, "volume": 4087875.0}, {"date": "2018-02-14", "close": 14.56, "volume": 5056875.0}, {"date": "2018-02-15", "close": 14.79, "volume": 4548152.0}, {"date": "2018-02-16", "close": 14.76, "volume": 3724669.0}, {"date": "2018-02-20", "close": 14.46, "volume": 3717022.0}, {"date": "2018-02-21", "close": 14.25, "volume": 4841897.0}, {"date": "2018-02-22", "close": 14.54, "volume": 3442821.0}, {"date": "2018-02-23", "close": 14.97, "volume": 3154932.0}, {"date": "2018-02-26", "close": 14.98, "volume": 3229140.0}, {"date": "2018-02-27", "close": 15.92, "volume": 12494720.0}, {"date": "2018-02-28", "close": 16.07, "volume": 8865682.0}, {"date": "2018-03-01", "close": 16.43, "volume": 4332823.0}, {"date": "2018-03-02", "close": 16.72, "volume": 3588655.0}, {"date": "2018-03-05", "close": 17.45, "volume": 5882147.0}, {"date": "2018-03-06", "close": 17.31, "volume": 6344968.0}, {"date": "2018-03-07", "close": 17.48, "volume": 4059103.0}, {"date": "2018-03-08", "close": 17.9, "volume": 3922035.0}, {"date": "2018-03-09", "close": 17.55, "volume": 4050940.0}, {"date": "2018-03-12", "close": 17.12, "volume": 4676768.0}, {"date": "2018-03-13", "close": 16.25, "volume": 9506635.0}, {"date": "2018-03-14", "close": 15.54, "volume": 7367811.0}, {"date": "2018-03-15", "close": 15.27, "volume": 5574876.0}, {"date": "2018-03-16", "close": 15.5, "volume": 6039886.0}, {"date": "2018-03-19", "close": 15.4, "volume": 5065907.0}, {"date": "2018-03-20", "close": 15.56, "volume": 3694891.0}, {"date": "2018-03-21", "close": 15.6, "volume": 4022123.0}, {"date": "2018-03-22", "close": 15.27, "volume": 3016313.0}, {"date": "2018-03-23", "close": 15.41, "volume": 2906582.0}, {"date": "2018-03-26", "close": 15.7, "volume": 2558115.0}, {"date": "2018-03-27", "close": 15.47, "volume": 3138077.0}, {"date": "2018-03-28", "close": 15.22, "volume": 3436704.0}, {"date": "2018-03-29", "close": 15.43, "volume": 3324087.0}, {"date": "2018-04-02", "close": 14.5, "volume": 3461848.0}, {"date": "2018-04-03", "close": 14.9, "volume": 2450599.0}, {"date": "2018-04-04", "close": 15.04, "volume": 1991678.0}, {"date": "2018-04-05", "close": 15.6, "volume": 3128209.0}, {"date": "2018-04-06", "close": 14.95, "volume": 5310264.0}, {"date": "2018-04-09", "close": 15.11, "volume": 3090409.0}, {"date": "2018-04-10", "close": 15.62, "volume": 3261533.0}, {"date": "2018-04-11", "close": 15.71, "volume": 2417867.0}, {"date": "2018-04-12", "close": 15.67, "volume": 2088462.0}, {"date": "2018-04-13", "close": 15.74, "volume": 2208092.0}, {"date": "2018-04-16", "close": 15.81, "volume": 2218782.0}, {"date": "2018-04-17", "close": 15.79, "volume": 1647801.0}, {"date": "2018-04-18", "close": 16.22, "volume": 2846432.0}, {"date": "2018-04-19", "close": 16.12, "volume": 3055318.0}, {"date": "2018-04-20", "close": 15.64, "volume": 2793357.0}, {"date": "2018-04-23", "close": 15.65, "volume": 1739410.0}, {"date": "2018-04-24", "close": 14.76, "volume": 3207892.0}, {"date": "2018-04-25", "close": 14.4, "volume": 3650354.0}, {"date": "2018-04-26", "close": 14.3, "volume": 3417345.0}, {"date": "2018-04-27", "close": 14.63, "volume": 3022789.0}, {"date": "2018-04-30", "close": 14.86, "volume": 3233392.0}, {"date": "2018-05-01", "close": 14.9, "volume": 3508621.0}, {"date": "2018-05-02", "close": 15.15, "volume": 4355677.0}, {"date": "2018-05-03", "close": 14.94, "volume": 3133342.0}, {"date": "2018-05-04", "close": 15.34, "volume": 2547176.0}, {"date": "2018-05-07", "close": 15.49, "volume": 2794587.0}, {"date": "2018-05-08", "close": 15.29, "volume": 2896413.0}, {"date": "2018-05-09", "close": 15.55, "volume": 3160477.0}, {"date": "2018-05-10", "close": 15.66, "volume": 2112662.0}, {"date": "2018-05-11", "close": 15.56, "volume": 4534395.0}, {"date": "2018-05-14", "close": 16.15, "volume": 2067807.0}, {"date": "2018-05-15", "close": 16.19, "volume": 1832340.0}, {"date": "2018-05-16", "close": 16.33, "volume": 1481750.0}, {"date": "2018-05-17", "close": 16.58, "volume": 2291607.0}, {"date": "2018-05-18", "close": 16.34, "volume": 2003832.0}, {"date": "2018-05-21", "close": 16.59, "volume": 1562499.0}, {"date": "2018-05-22", "close": 16.15, "volume": 1601814.0}, {"date": "2018-05-23", "close": 15.86, "volume": 1948659.0}, {"date": "2018-05-24", "close": 15.86, "volume": 1842494.0}, {"date": "2018-05-25", "close": 15.85, "volume": 1967032.0}, {"date": "2018-05-29", "close": 15.9, "volume": 2851443.0}, {"date": "2018-05-30", "close": 16.3, "volume": 2659484.0}, {"date": "2018-05-31", "close": 16.16, "volume": 3018275.0}, {"date": "2018-06-01", "close": 16.55, "volume": 3478248.0}, {"date": "2018-06-04", "close": 16.09, "volume": 2078550.0}, {"date": "2018-06-05", "close": 16.44, "volume": 1790783.0}, {"date": "2018-06-06", "close": 16.55, "volume": 1648363.0}, {"date": "2018-06-07", "close": 17.22, "volume": 2185352.0}, {"date": "2018-06-08", "close": 17.33, "volume": 3220681.0}, {"date": "2018-06-11", "close": 17.07, "volume": 1996644.0}, {"date": "2018-06-12", "close": 17.1, "volume": 2222854.0}, {"date": "2018-06-13", "close": 17.03, "volume": 2566563.0}, {"date": "2018-06-14", "close": 16.98, "volume": 1784073.0}, {"date": "2018-06-15", "close": 16.78, "volume": 4451143.0}, {"date": "2018-06-18", "close": 16.79, "volume": 2005228.0}, {"date": "2018-06-19", "close": 16.91, "volume": 1638290.0}, {"date": "2018-06-20", "close": 17.05, "volume": 1577072.0}, {"date": "2018-06-21", "close": 17.22, "volume": 2810629.0}, {"date": "2018-06-22", "close": 17.5, "volume": 3469384.0}, {"date": "2018-06-25", "close": 17.15, "volume": 2120357.0}, {"date": "2018-06-26", "close": 17.39, "volume": 1369399.0}, {"date": "2018-06-27", "close": 17.27, "volume": 2108759.0}, {"date": "2018-06-28", "close": 17.2, "volume": 2302216.0}, {"date": "2018-06-29", "close": 17.78, "volume": 4949884.0}, {"date": "2018-07-02", "close": 17.8, "volume": 2815530.0}, {"date": "2018-07-03", "close": 17.51, "volume": 2857984.0}, {"date": "2018-07-05", "close": 17.17, "volume": 2247153.0}, {"date": "2018-07-06", "close": 17.39, "volume": 1198867.0}, {"date": "2018-07-09", "close": 17.97, "volume": 1712151.0}, {"date": "2018-07-10", "close": 17.98, "volume": 1374789.0}, {"date": "2018-07-11", "close": 17.5, "volume": 1993414.0}, {"date": "2018-07-12", "close": 17.08, "volume": 2262524.0}, {"date": "2018-07-13", "close": 17.16, "volume": 1038380.0}, {"date": "2018-07-16", "close": 17.24, "volume": 1522148.0}, {"date": "2018-07-17", "close": 17.12, "volume": 1679414.0}, {"date": "2018-07-18", "close": 17.04, "volume": 2108233.0}, {"date": "2018-07-19", "close": 17.09, "volume": 2069693.0}, {"date": "2018-07-20", "close": 17.2, "volume": 1274502.0}, {"date": "2018-07-23", "close": 17.26, "volume": 1967582.0}, {"date": "2018-07-24", "close": 16.89, "volume": 1879822.0}, {"date": "2018-07-25", "close": 16.9, "volume": 2494306.0}, {"date": "2018-07-26", "close": 17.01, "volume": 3154364.0}, {"date": "2018-07-27", "close": 15.86, "volume": 3012525.0}, {"date": "2018-07-30", "close": 15.84, "volume": 2631190.0}, {"date": "2018-07-31", "close": 16.28, "volume": 2047835.0}, {"date": "2018-08-01", "close": 16.09, "volume": 2377818.0}, {"date": "2018-08-02", "close": 15.75, "volume": 4974672.0}, {"date": "2018-08-03", "close": 15.95, "volume": 3299931.0}, {"date": "2018-08-06", "close": 16.1, "volume": 2432261.0}, {"date": "2018-08-07", "close": 15.97, "volume": 2582805.0}, {"date": "2018-08-08", "close": 15.92, "volume": 1879833.0}, {"date": "2018-08-09", "close": 16.02, "volume": 2351349.0}, {"date": "2018-08-10", "close": 15.79, "volume": 2329890.0}, {"date": "2018-08-13", "close": 15.42, "volume": 1952956.0}, {"date": "2018-08-14", "close": 15.42, "volume": 1301919.0}, {"date": "2018-08-15", "close": 15.03, "volume": 2668735.0}, {"date": "2018-08-16", "close": 14.91, "volume": 1843601.0}, {"date": "2018-08-17", "close": 15.19, "volume": 1296396.0}, {"date": "2018-08-20", "close": 15.29, "volume": 2556735.0}, {"date": "2018-08-21", "close": 15.58, "volume": 1611330.0}, {"date": "2018-08-22", "close": 15.85, "volume": 1346162.0}, {"date": "2018-08-23", "close": 15.62, "volume": 1197232.0}, {"date": "2018-08-24", "close": 15.91, "volume": 1850271.0}, {"date": "2018-08-27", "close": 15.71, "volume": 1189202.0}, {"date": "2018-08-28", "close": 15.65, "volume": 1595453.0}, {"date": "2018-08-29", "close": 16.0, "volume": 1554787.0}, {"date": "2018-08-30", "close": 15.92, "volume": 1173710.0}, {"date": "2018-08-31", "close": 15.94, "volume": 1642034.0}, {"date": "2018-09-04", "close": 15.4, "volume": 1977539.0}, {"date": "2018-09-05", "close": 15.42, "volume": 1692991.0}, {"date": "2018-09-06", "close": 14.88, "volume": 2221528.0}, {"date": "2018-09-07", "close": 14.92, "volume": 1668888.0}, {"date": "2018-09-10", "close": 15.06, "volume": 2470199.0}, {"date": "2018-09-11", "close": 14.85, "volume": 3636546.0}, {"date": "2018-09-12", "close": 14.65, "volume": 2335436.0}, {"date": "2018-09-13", "close": 14.7, "volume": 2498584.0}, {"date": "2018-09-14", "close": 14.6, "volume": 2458109.0}, {"date": "2018-09-17", "close": 14.61, "volume": 2177624.0}, {"date": "2018-09-18", "close": 14.55, "volume": 3015683.0}, {"date": "2018-09-19", "close": 14.8, "volume": 2631177.0}, {"date": "2018-09-20", "close": 14.7, "volume": 3258484.0}, {"date": "2018-09-21", "close": 14.61, "volume": 6149557.0}, {"date": "2018-09-24", "close": 14.57, "volume": 2164541.0}, {"date": "2018-09-25", "close": 14.36, "volume": 2387074.0}, {"date": "2018-09-26", "close": 13.92, "volume": 3265894.0}, {"date": "2018-09-27", "close": 14.33, "volume": 3833774.0}, {"date": "2018-09-28", "close": 14.31, "volume": 2597021.0}, {"date": "2018-10-01", "close": 14.01, "volume": 2566560.0}, {"date": "2018-10-02", "close": 14.03, "volume": 2915483.0}, {"date": "2018-10-03", "close": 14.26, "volume": 3901371.0}, {"date": "2018-10-04", "close": 14.26, "volume": 3638829.0}, {"date": "2018-10-05", "close": 14.04, "volume": 2055499.0}, {"date": "2018-10-08", "close": 14.05, "volume": 2401681.0}, {"date": "2018-10-09", "close": 14.55, "volume": 2935556.0}, {"date": "2018-10-10", "close": 14.16, "volume": 2769539.0}, {"date": "2018-10-11", "close": 14.14, "volume": 2724566.0}, {"date": "2018-10-12", "close": 14.16, "volume": 2055127.0}, {"date": "2018-10-15", "close": 14.53, "volume": 3028991.0}, {"date": "2018-10-16", "close": 14.75, "volume": 2650966.0}, {"date": "2018-10-17", "close": 14.51, "volume": 1437682.0}, {"date": "2018-10-18", "close": 14.45, "volume": 2243072.0}, {"date": "2018-10-19", "close": 14.54, "volume": 2412496.0}, {"date": "2018-10-22", "close": 14.3, "volume": 2335435.0}, {"date": "2018-10-23", "close": 14.28, "volume": 4200247.0}, {"date": "2018-10-24", "close": 13.35, "volume": 3871990.0}, {"date": "2018-10-25", "close": 13.75, "volume": 4814889.0}, {"date": "2018-10-26", "close": 13.54, "volume": 4668480.0}, {"date": "2018-10-29", "close": 13.3, "volume": 3863615.0}, {"date": "2018-10-30", "close": 14.27, "volume": 5620877.0}, {"date": "2018-10-31", "close": 15.65, "volume": 6851483.0}, {"date": "2018-11-01", "close": 15.64, "volume": 3941125.0}, {"date": "2018-11-02", "close": 14.86, "volume": 3344511.0}, {"date": "2018-11-05", "close": 15.44, "volume": 3546159.0}, {"date": "2018-11-06", "close": 15.57, "volume": 2498836.0}, {"date": "2018-11-07", "close": 15.85, "volume": 2445640.0}, {"date": "2018-11-08", "close": 15.4, "volume": 1565892.0}, {"date": "2018-11-09", "close": 15.56, "volume": 1724173.0}, {"date": "2018-11-12", "close": 15.25, "volume": 2648960.0}, {"date": "2018-11-13", "close": 15.29, "volume": 3010359.0}, {"date": "2018-11-14", "close": 14.59, "volume": 4367244.0}, {"date": "2018-11-15", "close": 14.46, "volume": 2726583.0}, {"date": "2018-11-16", "close": 14.4, "volume": 2413193.0}, {"date": "2018-11-19", "close": 14.27, "volume": 2149166.0}, {"date": "2018-11-20", "close": 13.75, "volume": 3334735.0}, {"date": "2018-11-21", "close": 13.85, "volume": 4080385.0}, {"date": "2018-11-23", "close": 13.51, "volume": 1194666.0}, {"date": "2018-11-26", "close": 13.72, "volume": 2159230.0}, {"date": "2018-11-27", "close": 13.44, "volume": 2484040.0}, {"date": "2018-11-28", "close": 13.69, "volume": 2000132.0}, {"date": "2018-11-29", "close": 13.78, "volume": 1873966.0}, {"date": "2018-11-30", "close": 13.84, "volume": 2506103.0}, {"date": "2018-12-03", "close": 14.14, "volume": 3918014.0}, {"date": "2018-12-04", "close": 13.63, "volume": 1669770.0}, {"date": "2018-12-06", "close": 13.53, "volume": 3392237.0}, {"date": "2018-12-07", "close": 13.37, "volume": 2849748.0}, {"date": "2018-12-10", "close": 12.92, "volume": 2631444.0}, {"date": "2018-12-11", "close": 12.95, "volume": 2209456.0}, {"date": "2018-12-12", "close": 12.96, "volume": 2670593.0}, {"date": "2018-12-13", "close": 12.76, "volume": 2112778.0}, {"date": "2018-12-14", "close": 12.34, "volume": 2048735.0}, {"date": "2018-12-17", "close": 11.95, "volume": 3269705.0}, {"date": "2018-12-18", "close": 11.83, "volume": 3876167.0}, {"date": "2018-12-19", "close": 11.76, "volume": 3947271.0}, {"date": "2018-12-20", "close": 11.61, "volume": 3531139.0}, {"date": "2018-12-21", "close": 11.69, "volume": 9536233.0}, {"date": "2018-12-24", "close": 10.92, "volume": 2357066.0}, {"date": "2018-12-26", "close": 12.0, "volume": 3367964.0}, {"date": "2018-12-27", "close": 12.09, "volume": 3032017.0}, {"date": "2018-12-28", "close": 11.66, "volume": 2447708.0}, {"date": "2018-12-31", "close": 11.42, "volume": 4029215.0}, {"date": "2019-01-02", "close": 11.65, "volume": 4506818.0}, {"date": "2019-01-03", "close": 11.48, "volume": 2611103.0}, {"date": "2019-01-04", "close": 12.08, "volume": 5169278.0}, {"date": "2019-01-07", "close": 12.39, "volume": 5078366.0}, {"date": "2019-01-08", "close": 12.5, "volume": 2553347.0}, {"date": "2019-01-09", "close": 12.65, "volume": 1834746.0}, {"date": "2019-01-10", "close": 12.53, "volume": 2739363.0}, {"date": "2019-01-11", "close": 12.58, "volume": 2623451.0}, {"date": "2019-01-14", "close": 12.86, "volume": 1955274.0}, {"date": "2019-01-15", "close": 12.92, "volume": 1739738.0}, {"date": "2019-01-16", "close": 13.13, "volume": 1755662.0}, {"date": "2019-01-17", "close": 13.28, "volume": 2116095.0}, {"date": "2019-01-18", "close": 13.44, "volume": 1660749.0}, {"date": "2019-01-22", "close": 13.01, "volume": 2198734.0}, {"date": "2019-01-23", "close": 12.75, "volume": 2156549.0}, {"date": "2019-01-24", "close": 12.89, "volume": 1633177.0}, {"date": "2019-01-25", "close": 13.19, "volume": 1325754.0}, {"date": "2019-01-28", "close": 13.2, "volume": 1759302.0}, {"date": "2019-01-29", "close": 13.21, "volume": 1544880.0}, {"date": "2019-01-30", "close": 13.53, "volume": 1954985.0}, {"date": "2019-01-31", "close": 12.14, "volume": 11408200.0}, {"date": "2019-02-01", "close": 11.16, "volume": 10291590.0}, {"date": "2019-02-04", "close": 10.71, "volume": 6768682.0}, {"date": "2019-02-05", "close": 10.7, "volume": 7013838.0}, {"date": "2019-02-06", "close": 10.57, "volume": 5139296.0}, {"date": "2019-02-07", "close": 9.97, "volume": 5066675.0}, {"date": "2019-02-08", "close": 9.78, "volume": 3757760.0}, {"date": "2019-02-11", "close": 9.86, "volume": 5513683.0}, {"date": "2019-02-12", "close": 9.96, "volume": 3231157.0}, {"date": "2019-02-13", "close": 10.05, "volume": 3903256.0}, {"date": "2019-02-14", "close": 9.93, "volume": 3679102.0}, {"date": "2019-02-15", "close": 10.22, "volume": 3731217.0}, {"date": "2019-02-19", "close": 10.32, "volume": 2556368.0}, {"date": "2019-02-20", "close": 10.49, "volume": 3066754.0}, {"date": "2019-02-21", "close": 10.46, "volume": 4290978.0}, {"date": "2019-02-22", "close": 10.46, "volume": 2658535.0}, {"date": "2019-02-25", "close": 10.63, "volume": 2553983.0}, {"date": "2019-02-26", "close": 10.5, "volume": 3260252.0}, {"date": "2019-02-27", "close": 10.39, "volume": 3325213.0}, {"date": "2019-02-28", "close": 10.6, "volume": 3204309.0}, {"date": "2019-03-01", "close": 11.05, "volume": 3197522.0}, {"date": "2019-03-04", "close": 11.0, "volume": 3888626.0}, {"date": "2019-03-05", "close": 11.22, "volume": 3090466.0}, {"date": "2019-03-06", "close": 10.79, "volume": 3058451.0}, {"date": "2019-03-07", "close": 10.45, "volume": 3380075.0}, {"date": "2019-03-08", "close": 10.11, "volume": 4348944.0}, {"date": "2019-03-11", "close": 10.47, "volume": 2790590.0}, {"date": "2019-03-12", "close": 10.68, "volume": 3196561.0}, {"date": "2019-03-13", "close": 10.9, "volume": 2129362.0}, {"date": "2019-03-14", "close": 10.63, "volume": 3925485.0}, {"date": "2019-03-15", "close": 10.73, "volume": 4284413.0}, {"date": "2019-03-18", "close": 10.81, "volume": 3354523.0}, {"date": "2019-03-19", "close": 10.61, "volume": 2010445.0}, {"date": "2019-03-20", "close": 10.92, "volume": 2479639.0}, {"date": "2019-03-21", "close": 10.93, "volume": 1844611.0}, {"date": "2019-03-22", "close": 10.32, "volume": 2281355.0}, {"date": "2019-03-25", "close": 10.21, "volume": 2635267.0}, {"date": "2019-03-26", "close": 10.35, "volume": 2821724.0}, {"date": "2019-03-27", "close": 10.45, "volume": 2575798.0}, {"date": "2019-03-28", "close": 10.63, "volume": 2855983.0}, {"date": "2019-03-29", "close": 10.77, "volume": 2954253.0}, {"date": "2019-04-01", "close": 10.76, "volume": 4304381.0}, {"date": "2019-04-02", "close": 10.54, "volume": 4760290.0}, {"date": "2019-04-03", "close": 10.34, "volume": 4065008.0}, {"date": "2019-04-04", "close": 10.67, "volume": 2798288.0}, {"date": "2019-04-05", "close": 10.86, "volume": 3773836.0}, {"date": "2019-04-08", "close": 10.76, "volume": 2705045.0}, {"date": "2019-04-09", "close": 10.64, "volume": 2046619.0}, {"date": "2019-04-10", "close": 10.61, "volume": 1635431.0}, {"date": "2019-04-11", "close": 10.51, "volume": 2150923.0}, {"date": "2019-04-12", "close": 10.59, "volume": 4642098.0}, {"date": "2019-04-15", "close": 10.74, "volume": 3202537.0}, {"date": "2019-04-16", "close": 10.89, "volume": 2335926.0}, {"date": "2019-04-17", "close": 10.68, "volume": 1970674.0}, {"date": "2019-04-18", "close": 10.26, "volume": 3185736.0}, {"date": "2019-04-22", "close": 10.27, "volume": 3248117.0}, {"date": "2019-04-23", "close": 10.51, "volume": 3534070.0}, {"date": "2019-04-24", "close": 10.46, "volume": 3134964.0}, {"date": "2019-04-25", "close": 10.36, "volume": 3099786.0}, {"date": "2019-04-26", "close": 10.49, "volume": 2605581.0}, {"date": "2019-04-29", "close": 10.47, "volume": 2157306.0}, {"date": "2019-04-30", "close": 8.96, "volume": 12666170.0}, {"date": "2019-05-01", "close": 8.6, "volume": 9408579.0}, {"date": "2019-05-02", "close": 8.65, "volume": 9730264.0}, {"date": "2019-05-03", "close": 8.76, "volume": 4346770.0}, {"date": "2019-05-06", "close": 8.99, "volume": 4346717.0}, {"date": "2019-05-07", "close": 8.9, "volume": 3598839.0}, {"date": "2019-05-08", "close": 9.0, "volume": 3655415.0}, {"date": "2019-05-09", "close": 9.1, "volume": 3478186.0}, {"date": "2019-05-10", "close": 9.14, "volume": 3570293.0}, {"date": "2019-05-13", "close": 8.82, "volume": 5132600.0}, {"date": "2019-05-14", "close": 9.04, "volume": 4203597.0}, {"date": "2019-05-15", "close": 9.17, "volume": 2622509.0}, {"date": "2019-05-16", "close": 8.87, "volume": 2410357.0}, {"date": "2019-05-17", "close": 8.47, "volume": 2446301.0}, {"date": "2019-05-20", "close": 8.22, "volume": 2352987.0}, {"date": "2019-05-21", "close": 8.29, "volume": 5506523.0}, {"date": "2019-05-22", "close": 7.82, "volume": 4594326.0}, {"date": "2019-05-23", "close": 7.42, "volume": 5624905.0}, {"date": "2019-05-24", "close": 7.6, "volume": 3472048.0}, {"date": "2019-05-28", "close": 7.5, "volume": 4037166.0}, {"date": "2019-05-29", "close": 7.54, "volume": 4784210.0}, {"date": "2019-05-30", "close": 7.53, "volume": 8102628.0}, {"date": "2019-05-31", "close": 7.72, "volume": 5718734.0}, {"date": "2019-06-03", "close": 7.97, "volume": 6972059.0}, {"date": "2019-06-04", "close": 8.24, "volume": 3811562.0}, {"date": "2019-06-05", "close": 8.0, "volume": 4677174.0}, {"date": "2019-06-06", "close": 7.86, "volume": 4730338.0}, {"date": "2019-06-07", "close": 7.65, "volume": 3158066.0}, {"date": "2019-06-10", "close": 7.35, "volume": 4774207.0}, {"date": "2019-06-11", "close": 7.26, "volume": 5027444.0}, {"date": "2019-06-12", "close": 6.93, "volume": 3475898.0}, {"date": "2019-06-13", "close": 7.28, "volume": 3845718.0}, {"date": "2019-06-14", "close": 7.12, "volume": 2994275.0}, {"date": "2019-06-17", "close": 7.26, "volume": 3319035.0}, {"date": "2019-06-18", "close": 7.34, "volume": 2744180.0}, {"date": "2019-06-19", "close": 7.27, "volume": 2070312.0}, {"date": "2019-06-20", "close": 7.44, "volume": 4119659.0}, {"date": "2019-06-21", "close": 7.28, "volume": 6283072.0}, {"date": "2019-06-24", "close": 7.18, "volume": 3562600.0}, {"date": "2019-06-25", "close": 6.83, "volume": 5934923.0}, {"date": "2019-06-26", "close": 7.2, "volume": 6405789.0}, {"date": "2019-06-27", "close": 7.14, "volume": 4037318.0}, {"date": "2019-06-28", "close": 7.31, "volume": 27824170.0}, {"date": "2019-07-01", "close": 7.23, "volume": 4445419.0}, {"date": "2019-07-02", "close": 6.87, "volume": 4762686.0}, {"date": "2019-07-03", "close": 7.08, "volume": 3189976.0}, {"date": "2019-07-05", "close": 7.36, "volume": 3582970.0}, {"date": "2019-07-08", "close": 7.15, "volume": 3273515.0}, {"date": "2019-07-09", "close": 7.1, "volume": 4012152.0}, {"date": "2019-07-10", "close": 7.37, "volume": 2710399.0}, {"date": "2019-07-11", "close": 7.26, "volume": 3557761.0}, {"date": "2019-07-12", "close": 7.4, "volume": 2358923.0}, {"date": "2019-07-15", "close": 7.32, "volume": 2117161.0}, {"date": "2019-07-16", "close": 7.25, "volume": 2533704.0}, {"date": "2019-07-17", "close": 7.11, "volume": 2664770.0}, {"date": "2019-07-18", "close": 6.91, "volume": 3561200.0}, {"date": "2019-07-19", "close": 7.14, "volume": 2653694.0}, {"date": "2019-07-22", "close": 7.22, "volume": 2421958.0}, {"date": "2019-07-23", "close": 7.29, "volume": 2498316.0}, {"date": "2019-07-24", "close": 7.22, "volume": 3635933.0}, {"date": "2019-07-25", "close": 6.75, "volume": 5469505.0}, {"date": "2019-07-26", "close": 6.49, "volume": 5378479.0}, {"date": "2019-07-29", "close": 6.19, "volume": 8146405.0}, {"date": "2019-07-30", "close": 7.82, "volume": 20581520.0}, {"date": "2019-07-31", "close": 8.22, "volume": 13611280.0}, {"date": "2019-08-01", "close": 7.25, "volume": 6599326.0}, {"date": "2019-08-02", "close": 7.27, "volume": 4990027.0}, {"date": "2019-08-05", "close": 6.83, "volume": 7680657.0}, {"date": "2019-08-06", "close": 6.7, "volume": 4250590.0}, {"date": "2019-08-07", "close": 6.91, "volume": 6245421.0}, {"date": "2019-08-08", "close": 7.16, "volume": 4297942.0}, {"date": "2019-08-09", "close": 7.07, "volume": 3571786.0}, {"date": "2019-08-12", "close": 6.97, "volume": 2901237.0}, {"date": "2019-08-13", "close": 7.16, "volume": 4717159.0}, {"date": "2019-08-14", "close": 6.88, "volume": 4220795.0}, {"date": "2019-08-15", "close": 6.87, "volume": 3314004.0}, {"date": "2019-08-16", "close": 7.29, "volume": 3299257.0}, {"date": "2019-08-19", "close": 7.72, "volume": 5871913.0}, {"date": "2019-08-20", "close": 7.66, "volume": 3066771.0}, {"date": "2019-08-21", "close": 7.52, "volume": 4344206.0}, {"date": "2019-08-22", "close": 7.59, "volume": 3154556.0}, {"date": "2019-08-23", "close": 7.55, "volume": 4599340.0}, {"date": "2019-08-26", "close": 7.55, "volume": 2965354.0}, {"date": "2019-08-27", "close": 7.49, "volume": 2413170.0}, {"date": "2019-08-28", "close": 7.68, "volume": 2880530.0}, {"date": "2019-08-29", "close": 8.09, "volume": 4263345.0}, {"date": "2019-08-30", "close": 7.97, "volume": 3443866.0}, {"date": "2019-09-03", "close": 7.99, "volume": 3471372.0}, {"date": "2019-09-04", "close": 8.05, "volume": 2730322.0}, {"date": "2019-09-05", "close": 8.34, "volume": 3842884.0}, {"date": "2019-09-06", "close": 8.19, "volume": 3700723.0}, {"date": "2019-09-09", "close": 8.84, "volume": 5975828.0}, {"date": "2019-09-10", "close": 8.62, "volume": 5067368.0}, {"date": "2019-09-11", "close": 8.42, "volume": 6048878.0}, {"date": "2019-09-12", "close": 8.32, "volume": 4665107.0}, {"date": "2019-09-13", "close": 8.15, "volume": 4184552.0}, {"date": "2019-09-16", "close": 8.88, "volume": 9720572.0}, {"date": "2019-09-17", "close": 8.59, "volume": 6261992.0}, {"date": "2019-09-18", "close": 8.36, "volume": 3734894.0}, {"date": "2019-09-19", "close": 7.89, "volume": 3632860.0}, {"date": "2019-09-20", "close": 7.62, "volume": 11537270.0}, {"date": "2019-09-23", "close": 7.79, "volume": 5547769.0}, {"date": "2019-09-24", "close": 7.4, "volume": 4296806.0}, {"date": "2019-09-25", "close": 7.37, "volume": 2512872.0}, {"date": "2019-09-26", "close": 7.03, "volume": 4786558.0}, {"date": "2019-09-27", "close": 7.15, "volume": 2665257.0}, {"date": "2019-09-30", "close": 7.26, "volume": 4689747.0}, {"date": "2019-10-01", "close": 7.05, "volume": 3091161.0}, {"date": "2019-10-02", "close": 6.96, "volume": 3650757.0}, {"date": "2019-10-03", "close": 7.27, "volume": 4362369.0}, {"date": "2019-10-04", "close": 7.41, "volume": 2969377.0}, {"date": "2019-10-07", "close": 7.32, "volume": 2295060.0}, {"date": "2019-10-08", "close": 7.11, "volume": 2578717.0}, {"date": "2019-10-09", "close": 7.14, "volume": 2183249.0}, {"date": "2019-10-10", "close": 7.11, "volume": 2891749.0}, {"date": "2019-10-11", "close": 7.28, "volume": 3239007.0}, {"date": "2019-10-14", "close": 7.17, "volume": 2586123.0}, {"date": "2019-10-15", "close": 7.37, "volume": 3197269.0}, {"date": "2019-10-16", "close": 7.34, "volume": 1526611.0}, {"date": "2019-10-17", "close": 7.59, "volume": 2426432.0}, {"date": "2019-10-18", "close": 7.43, "volume": 3167153.0}, {"date": "2019-10-21", "close": 7.23, "volume": 3313507.0}, {"date": "2019-10-22", "close": 7.28, "volume": 4227658.0}, {"date": "2019-10-23", "close": 7.46, "volume": 3756759.0}, {"date": "2019-10-24", "close": 7.48, "volume": 3062710.0}, {"date": "2019-10-25", "close": 7.67, "volume": 4072577.0}, {"date": "2019-10-28", "close": 7.52, "volume": 5273371.0}, {"date": "2019-10-29", "close": 8.71, "volume": 11118240.0}, {"date": "2019-10-30", "close": 8.57, "volume": 8524152.0}, {"date": "2019-10-31", "close": 8.43, "volume": 4486667.0}, {"date": "2019-11-01", "close": 8.69, "volume": 3841712.0}, {"date": "2019-11-04", "close": 9.05, "volume": 4821175.0}, {"date": "2019-11-05", "close": 8.91, "volume": 4786372.0}, {"date": "2019-11-06", "close": 8.81, "volume": 3751805.0}, {"date": "2019-11-07", "close": 8.99, "volume": 2383249.0}, {"date": "2019-11-08", "close": 9.37, "volume": 4452421.0}, {"date": "2019-11-11", "close": 8.55, "volume": 3359558.0}, {"date": "2019-11-12", "close": 8.48, "volume": 2833779.0}, {"date": "2019-11-13", "close": 8.35, "volume": 1610364.0}, {"date": "2019-11-14", "close": 8.41, "volume": 2139493.0}, {"date": "2019-11-15", "close": 8.62, "volume": 2249322.0}, {"date": "2019-11-18", "close": 8.18, "volume": 4363906.0}, {"date": "2019-11-19", "close": 7.81, "volume": 3544303.0}, {"date": "2019-11-20", "close": 7.63, "volume": 4085462.0}, {"date": "2019-11-21", "close": 7.44, "volume": 4687961.0}, {"date": "2019-11-22", "close": 7.6, "volume": 3620993.0}, {"date": "2019-11-25", "close": 7.58, "volume": 3736189.0}, {"date": "2019-11-26", "close": 7.24, "volume": 3254176.0}, {"date": "2019-11-27", "close": 7.31, "volume": 2377564.0}, {"date": "2019-11-29", "close": 6.91, "volume": 1675834.0}, {"date": "2019-12-02", "close": 6.62, "volume": 4363417.0}, {"date": "2019-12-03", "close": 6.52, "volume": 3552853.0}, {"date": "2019-12-04", "close": 6.56, "volume": 5099653.0}, {"date": "2019-12-05", "close": 6.62, "volume": 6518730.0}, {"date": "2019-12-06", "close": 6.9, "volume": 3094791.0}, {"date": "2019-12-09", "close": 6.92, "volume": 3127732.0}, {"date": "2019-12-10", "close": 7.12, "volume": 3933723.0}, {"date": "2019-12-11", "close": 7.07, "volume": 2098119.0}, {"date": "2019-12-12", "close": 7.55, "volume": 3840033.0}, {"date": "2019-12-13", "close": 7.43, "volume": 3701426.0}, {"date": "2019-12-16", "close": 7.79, "volume": 3677828.0}, {"date": "2019-12-17", "close": 8.21, "volume": 4338384.0}, {"date": "2019-12-18", "close": 8.46, "volume": 3456783.0}, {"date": "2019-12-19", "close": 8.88, "volume": 3938196.0}, {"date": "2019-12-20", "close": 8.61, "volume": 10674790.0}, {"date": "2019-12-23", "close": 8.84, "volume": 3439695.0}, {"date": "2019-12-24", "close": 8.8, "volume": 1441628.0}, {"date": "2019-12-26", "close": 8.75, "volume": 1736969.0}, {"date": "2019-12-27", "close": 8.32, "volume": 3125905.0}, {"date": "2019-12-30", "close": 8.63, "volume": 3094216.0}, {"date": "2019-12-31", "close": 8.85, "volume": 3447717.0}, {"date": "2020-01-02", "close": 8.42, "volume": 4274577.0}, {"date": "2020-01-03", "close": 8.54, "volume": 2346545.0}, {"date": "2020-01-06", "close": 8.49, "volume": 3968004.0}, {"date": "2020-01-07", "close": 8.29, "volume": 2944725.0}, {"date": "2020-01-08", "close": 7.93, "volume": 3734874.0}, {"date": "2020-01-09", "close": 7.68, "volume": 3239252.0}, {"date": "2020-01-10", "close": 7.81, "volume": 2787327.0}, {"date": "2020-01-13", "close": 7.81, "volume": 3613029.0}, {"date": "2020-01-14", "close": 7.86, "volume": 3381561.0}, {"date": "2020-01-15", "close": 7.93, "volume": 2289336.0}, {"date": "2020-01-16", "close": 7.98, "volume": 2734870.0}, {"date": "2020-01-17", "close": 7.81, "volume": 3657993.0}, {"date": "2020-01-21", "close": 6.99, "volume": 6527666.0}, {"date": "2020-01-22", "close": 6.95, "volume": 3458399.0}, {"date": "2020-01-23", "close": 6.95, "volume": 4649400.0}, {"date": "2020-01-24", "close": 6.73, "volume": 6539868.0}, {"date": "2020-01-27", "close": 6.66, "volume": 7425947.0}, {"date": "2020-01-28", "close": 6.81, "volume": 3323946.0}, {"date": "2020-01-29", "close": 6.66, "volume": 4273195.0}, {"date": "2020-01-30", "close": 7.01, "volume": 9275950.0}, {"date": "2020-01-31", "close": 7.23, "volume": 6731718.0}, {"date": "2020-02-03", "close": 7.33, "volume": 4816023.0}, {"date": "2020-02-04", "close": 7.25, "volume": 4012910.0}, {"date": "2020-02-05", "close": 7.98, "volume": 5825469.0}, {"date": "2020-02-06", "close": 7.57, "volume": 4249759.0}, {"date": "2020-02-07", "close": 7.41, "volume": 3282884.0}, {"date": "2020-02-10", "close": 6.36, "volume": 6874171.0}, {"date": "2020-02-11", "close": 6.16, "volume": 6378869.0}, {"date": "2020-02-12", "close": 6.13, "volume": 5882030.0}, {"date": "2020-02-13", "close": 6.17, "volume": 3848011.0}, {"date": "2020-02-14", "close": 6.08, "volume": 3147913.0}, {"date": "2020-02-18", "close": 6.26, "volume": 4165090.0}, {"date": "2020-02-19", "close": 6.41, "volume": 4311122.0}, {"date": "2020-02-20", "close": 6.66, "volume": 4152819.0}, {"date": "2020-02-21", "close": 6.66, "volume": 3967666.0}, {"date": "2020-02-24", "close": 6.32, "volume": 5075060.0}, {"date": "2020-02-25", "close": 5.76, "volume": 5451543.0}, {"date": "2020-02-26", "close": 5.38, "volume": 6409159.0}, {"date": "2020-02-27", "close": 5.19, "volume": 7177795.0}, {"date": "2020-02-28", "close": 5.31, "volume": 8744830.0}, {"date": "2020-03-02", "close": 5.35, "volume": 6328229.0}, {"date": "2020-03-03", "close": 5.11, "volume": 4455354.0}, {"date": "2020-03-04", "close": 5.1, "volume": 3378230.0}, {"date": "2020-03-05", "close": 5.08, "volume": 6062564.0}, {"date": "2020-03-06", "close": 5.14, "volume": 10114280.0}, {"date": "2020-03-09", "close": 5.53, "volume": 15984830.0}, {"date": "2020-03-10", "close": 5.73, "volume": 11685510.0}, {"date": "2020-03-11", "close": 5.11, "volume": 9139144.0}, {"date": "2020-03-12", "close": 5.24, "volume": 9810662.0}, {"date": "2020-03-13", "close": 6.72, "volume": 14896310.0}, {"date": "2020-03-16", "close": 7.47, "volume": 10559220.0}, {"date": "2020-03-17", "close": 9.0, "volume": 9921517.0}, {"date": "2020-03-18", "close": 7.95, "volume": 7769381.0}, {"date": "2020-03-19", "close": 7.78, "volume": 5839443.0}, {"date": "2020-03-20", "close": 6.76, "volume": 6216964.0}, {"date": "2020-03-23", "close": 5.48, "volume": 5574312.0}, {"date": "2020-03-24", "close": 6.04, "volume": 7036358.0}, {"date": "2020-03-25", "close": 5.87, "volume": 4862580.0}, {"date": "2020-03-26", "close": 5.05, "volume": 5713857.0}, {"date": "2020-03-27", "close": 5.03, "volume": 5956996.0}, {"date": "2020-03-30", "close": 5.34, "volume": 6749344.0}, {"date": "2020-03-31", "close": 5.32, "volume": 6187849.0}, {"date": "2020-04-01", "close": 5.47, "volume": 5157073.0}, {"date": "2020-04-02", "close": 5.68, "volume": 5484540.0}, {"date": "2020-04-03", "close": 6.93, "volume": 6990219.0}, {"date": "2020-04-06", "close": 7.47, "volume": 5968027.0}, {"date": "2020-04-07", "close": 8.34, "volume": 6792380.0}, {"date": "2020-04-08", "close": 9.29, "volume": 5582869.0}, {"date": "2020-04-09", "close": 9.27, "volume": 5557703.0}, {"date": "2020-04-13", "close": 9.56, "volume": 5525662.0}, {"date": "2020-04-14", "close": 9.87, "volume": 5520238.0}, {"date": "2020-04-15", "close": 10.74, "volume": 4536451.0}, {"date": "2020-04-16", "close": 10.5, "volume": 4064124.0}, {"date": "2020-04-17", "close": 10.63, "volume": 3976889.0}, {"date": "2020-04-20", "close": 12.88, "volume": 8840887.0}, {"date": "2020-04-21", "close": 12.93, "volume": 9563943.0}, {"date": "2020-04-22", "close": 12.07, "volume": 4524597.0}, {"date": "2020-04-23", "close": 11.58, "volume": 4368584.0}, {"date": "2020-04-24", "close": 11.5, "volume": 4267773.0}, {"date": "2020-04-27", "close": 12.9, "volume": 7234144.0}, {"date": "2020-04-28", "close": 10.7, "volume": 17371630.0}, {"date": "2020-04-29", "close": 10.75, "volume": 14143440.0}, {"date": "2020-04-30", "close": 10.6, "volume": 8594399.0}, {"date": "2020-05-01", "close": 10.15, "volume": 5464169.0}, {"date": "2020-05-04", "close": 10.48, "volume": 3874397.0}, {"date": "2020-05-05", "close": 10.76, "volume": 4947767.0}, {"date": "2020-05-06", "close": 9.99, "volume": 3363187.0}, {"date": "2020-05-07", "close": 10.08, "volume": 2593936.0}, {"date": "2020-05-08", "close": 10.7, "volume": 3488632.0}, {"date": "2020-05-11", "close": 10.2, "volume": 3052006.0}, {"date": "2020-05-12", "close": 10.16, "volume": 3468438.0}, {"date": "2020-05-13", "close": 9.76, "volume": 4714258.0}, {"date": "2020-05-14", "close": 9.54, "volume": 5138531.0}, {"date": "2020-05-15", "close": 9.74, "volume": 3195739.0}, {"date": "2020-05-18", "close": 10.45, "volume": 5699292.0}, {"date": "2020-05-19", "close": 10.24, "volume": 3724384.0}, {"date": "2020-05-20", "close": 10.18, "volume": 5580889.0}, {"date": "2020-05-21", "close": 10.22, "volume": 3844126.0}, {"date": "2020-05-22", "close": 10.38, "volume": 3720963.0}, {"date": "2020-05-26", "close": 10.32, "volume": 7385933.0}, {"date": "2020-05-27", "close": 10.29, "volume": 4319907.0}, {"date": "2020-05-28", "close": 9.97, "volume": 4943332.0}, {"date": "2020-05-29", "close": 10.19, "volume": 11728390.0}, {"date": "2020-06-01", "close": 9.9, "volume": 3487343.0}, {"date": "2020-06-02", "close": 10.21, "volume": 2574595.0}, {"date": "2020-06-03", "close": 10.03, "volume": 3323133.0}, {"date": "2020-06-04", "close": 9.92, "volume": 3895025.0}, {"date": "2020-06-05", "close": 10.84, "volume": 5719480.0}, {"date": "2020-06-08", "close": 12.05, "volume": 7213754.0}, {"date": "2020-06-09", "close": 11.94, "volume": 4401657.0}, {"date": "2020-06-10", "close": 10.66, "volume": 4197368.0}, {"date": "2020-06-11", "close": 10.32, "volume": 4348513.0}, {"date": "2020-06-12", "close": 10.48, "volume": 4725368.0}, {"date": "2020-06-15", "close": 10.5, "volume": 3663368.0}, {"date": "2020-06-16", "close": 10.73, "volume": 2905047.0}, {"date": "2020-06-17", "close": 10.63, "volume": 4129814.0}, {"date": "2020-06-18", "close": 10.27, "volume": 2657375.0}, {"date": "2020-06-19", "close": 9.81, "volume": 8197418.0}, {"date": "2020-06-22", "close": 9.34, "volume": 4276607.0}, {"date": "2020-06-23", "close": 9.2, "volume": 3097772.0}, {"date": "2020-06-24", "close": 8.96, "volume": 2814043.0}, {"date": "2020-06-25", "close": 8.86, "volume": 4016688.0}, {"date": "2020-06-26", "close": 8.33, "volume": 4015016.0}, {"date": "2020-06-29", "close": 8.57, "volume": 3721839.0}, {"date": "2020-06-30", "close": 8.65, "volume": 3297986.0}, {"date": "2020-07-01", "close": 8.41, "volume": 3340302.0}, {"date": "2020-07-02", "close": 8.77, "volume": 2186484.0}, {"date": "2020-07-06", "close": 9.0, "volume": 2721402.0}, {"date": "2020-07-07", "close": 9.13, "volume": 3262978.0}, {"date": "2020-07-08", "close": 8.79, "volume": 2723516.0}, {"date": "2020-07-09", "close": 8.51, "volume": 4920352.0}, {"date": "2020-07-10", "close": 8.43, "volume": 3814588.0}, {"date": "2020-07-13", "close": 8.14, "volume": 4495331.0}, {"date": "2020-07-14", "close": 8.5, "volume": 2968805.0}, {"date": "2020-07-15", "close": 8.77, "volume": 3028279.0}, {"date": "2020-07-16", "close": 8.73, "volume": 1711006.0}, {"date": "2020-07-17", "close": 8.69, "volume": 2731791.0}, {"date": "2020-07-20", "close": 8.51, "volume": 2104183.0}, {"date": "2020-07-21", "close": 8.93, "volume": 2584734.0}, {"date": "2020-07-22", "close": 8.75, "volume": 3135393.0}, {"date": "2020-07-23", "close": 9.48, "volume": 4144605.0}, {"date": "2020-07-24", "close": 9.62, "volume": 4161864.0}, {"date": "2020-07-27", "close": 8.78, "volume": 14163420.0}, {"date": "2020-07-28", "close": 9.22, "volume": 8296938.0}, {"date": "2020-07-29", "close": 9.49, "volume": 5651201.0}, {"date": "2020-07-30", "close": 9.34, "volume": 6952441.0}, {"date": "2020-07-31", "close": 9.65, "volume": 5720556.0}, {"date": "2020-08-03", "close": 10.15, "volume": 6966777.0}, {"date": "2020-08-04", "close": 10.29, "volume": 5908429.0}, {"date": "2020-08-05", "close": 10.48, "volume": 3624112.0}, {"date": "2020-08-06", "close": 10.44, "volume": 3449474.0}, {"date": "2020-08-07", "close": 11.09, "volume": 4232935.0}, {"date": "2020-08-10", "close": 11.42, "volume": 4262135.0}, {"date": "2020-08-11", "close": 10.92, "volume": 5218585.0}, {"date": "2020-08-12", "close": 11.39, "volume": 4224664.0}, {"date": "2020-08-13", "close": 11.08, "volume": 3775660.0}, {"date": "2020-08-14", "close": 12.0, "volume": 5541304.0}, {"date": "2020-08-17", "close": 11.74, "volume": 3692887.0}, {"date": "2020-08-18", "close": 11.81, "volume": 4930825.0}, {"date": "2020-08-19", "close": 11.77, "volume": 2311645.0}, {"date": "2020-08-20", "close": 11.17, "volume": 3200799.0}, {"date": "2020-08-21", "close": 11.27, "volume": 2770880.0}, {"date": "2020-08-24", "close": 11.42, "volume": 2716559.0}, {"date": "2020-08-25", "close": 11.56, "volume": 2474785.0}, {"date": "2020-08-26", "close": 10.73, "volume": 3410173.0}, {"date": "2020-08-27", "close": 11.24, "volume": 3560331.0}, {"date": "2020-08-28", "close": 11.3, "volume": 2001783.0}, {"date": "2020-08-31", "close": 10.96, "volume": 3838302.0}, {"date": "2020-09-01", "close": 10.63, "volume": 2493732.0}, {"date": "2020-09-02", "close": 10.14, "volume": 5832456.0}, {"date": "2020-09-03", "close": 10.14, "volume": 3545301.0}, {"date": "2020-09-04", "close": 10.53, "volume": 2871052.0}, {"date": "2020-09-08", "close": 10.23, "volume": 4018829.0}, {"date": "2020-09-09", "close": 10.62, "volume": 3143679.0}, {"date": "2020-09-10", "close": 10.47, "volume": 3653605.0}, {"date": "2020-09-11", "close": 10.56, "volume": 3290961.0}, {"date": "2020-09-14", "close": 10.87, "volume": 4477897.0}, {"date": "2020-09-15", "close": 10.61, "volume": 4234479.0}, {"date": "2020-09-16", "close": 11.2, "volume": 4417201.0}, {"date": "2020-09-17", "close": 11.08, "volume": 4085823.0}, {"date": "2020-09-18", "close": 11.37, "volume": 7647142.0}, {"date": "2020-09-21", "close": 11.38, "volume": 4678971.0}, {"date": "2020-09-22", "close": 10.99, "volume": 4165570.0}, {"date": "2020-09-23", "close": 10.98, "volume": 6113163.0}, {"date": "2020-09-24", "close": 11.15, "volume": 4640518.0}, {"date": "2020-09-25", "close": 10.38, "volume": 18317930.0}, {"date": "2020-09-28", "close": 10.22, "volume": 6078323.0}, {"date": "2020-09-29", "close": 9.64, "volume": 8719763.0}, {"date": "2020-09-30", "close": 9.44, "volume": 6906970.0}, {"date": "2020-10-01", "close": 9.32, "volume": 5431412.0}, {"date": "2020-10-02", "close": 9.3, "volume": 3278095.0}, {"date": "2020-10-05", "close": 9.8, "volume": 6208054.0}, {"date": "2020-10-06", "close": 9.65, "volume": 4067693.0}, {"date": "2020-10-07", "close": 10.27, "volume": 4770124.0}, {"date": "2020-10-08", "close": 10.49, "volume": 2973378.0}, {"date": "2020-10-09", "close": 10.63, "volume": 4680563.0}, {"date": "2020-10-12", "close": 10.78, "volume": 3201148.0}, {"date": "2020-10-13", "close": 10.5, "volume": 2315446.0}, {"date": "2020-10-14", "close": 10.25, "volume": 2540552.0}, {"date": "2020-10-15", "close": 10.43, "volume": 2646355.0}, {"date": "2020-10-16", "close": 10.13, "volume": 3319533.0}, {"date": "2020-10-19", "close": 10.04, "volume": 2482423.0}, {"date": "2020-10-20", "close": 10.37, "volume": 2625995.0}, {"date": "2020-10-21", "close": 10.31, "volume": 2716140.0}, {"date": "2020-10-22", "close": 11.5, "volume": 9888615.0}, {"date": "2020-10-23", "close": 11.4, "volume": 7874693.0}, {"date": "2020-10-26", "close": 10.62, "volume": 6977923.0}, {"date": "2020-10-27", "close": 10.38, "volume": 4538342.0}, {"date": "2020-10-28", "close": 9.69, "volume": 6555766.0}, {"date": "2020-10-29", "close": 9.82, "volume": 4160845.0}, {"date": "2020-10-30", "close": 9.7, "volume": 5288514.0}, {"date": "2020-11-02", "close": 9.73, "volume": 4481899.0}, {"date": "2020-11-03", "close": 9.29, "volume": 7496662.0}, {"date": "2020-11-04", "close": 8.92, "volume": 5293298.0}, {"date": "2020-11-05", "close": 8.91, "volume": 4250178.0}, {"date": "2020-11-06", "close": 8.74, "volume": 2730701.0}, {"date": "2020-11-09", "close": 8.85, "volume": 6583008.0}, {"date": "2020-11-10", "close": 9.52, "volume": 5791237.0}, {"date": "2020-11-11", "close": 9.95, "volume": 5733306.0}, {"date": "2020-11-12", "close": 9.38, "volume": 6282579.0}, {"date": "2020-11-13", "close": 9.92, "volume": 3757710.0}, {"date": "2020-11-16", "close": 9.65, "volume": 4097040.0}, {"date": "2020-11-17", "close": 9.77, "volume": 2673414.0}, {"date": "2020-11-18", "close": 9.41, "volume": 3282417.0}, {"date": "2020-11-19", "close": 9.55, "volume": 4592684.0}, {"date": "2020-11-20", "close": 9.36, "volume": 2890576.0}, {"date": "2020-11-23", "close": 9.69, "volume": 3840052.0}, {"date": "2020-11-24", "close": 9.99, "volume": 3187247.0}, {"date": "2020-11-25", "close": 9.77, "volume": 1814650.0}, {"date": "2020-11-27", "close": 9.82, "volume": 1095320.0}, {"date": "2020-11-30", "close": 9.41, "volume": 2646718.0}, {"date": "2020-12-01", "close": 9.39, "volume": 2216884.0}, {"date": "2020-12-02", "close": 9.41, "volume": 3434386.0}, {"date": "2020-12-03", "close": 8.88, "volume": 6599039.0}, {"date": "2020-12-04", "close": 9.47, "volume": 5998493.0}, {"date": "2020-12-07", "close": 9.27, "volume": 2823058.0}, {"date": "2020-12-08", "close": 9.2, "volume": 3510922.0}, {"date": "2020-12-09", "close": 9.9, "volume": 5833084.0}, {"date": "2020-12-10", "close": 11.1, "volume": 7796278.0}, {"date": "2020-12-11", "close": 10.72, "volume": 3768111.0}, {"date": "2020-12-14", "close": 10.69, "volume": 3706024.0}, {"date": "2020-12-15", "close": 11.05, "volume": 4413243.0}, {"date": "2020-12-16", "close": 10.79, "volume": 6408284.0}, {"date": "2020-12-17", "close": 11.19, "volume": 4059799.0}, {"date": "2020-12-18", "close": 11.11, "volume": 10596150.0}, {"date": "2020-12-21", "close": 10.97, "volume": 3620577.0}, {"date": "2020-12-22", "close": 11.06, "volume": 2174366.0}, {"date": "2020-12-23", "close": 11.8, "volume": 4433585.0}, {"date": "2020-12-24", "close": 11.46, "volume": 1406572.0}, {"date": "2020-12-28", "close": 10.47, "volume": 3671859.0}, {"date": "2020-12-29", "close": 10.26, "volume": 3636308.0}, {"date": "2020-12-30", "close": 10.97, "volume": 3116026.0}, {"date": "2020-12-31", "close": 10.8, "volume": 2646407.0}, {"date": "2021-01-04", "close": 11.08, "volume": 3588489.0}, {"date": "2021-01-05", "close": 11.32, "volume": 6129024.0}, {"date": "2021-01-06", "close": 11.88, "volume": 5250745.0}, {"date": "2021-01-07", "close": 12.04, "volume": 3732919.0}, {"date": "2021-01-08", "close": 12.1, "volume": 3531972.0}, {"date": "2021-01-11", "close": 12.79, "volume": 2805366.0}, {"date": "2021-01-12", "close": 13.07, "volume": 5101282.0}, {"date": "2021-01-13", "close": 12.93, "volume": 3083066.0}, {"date": "2021-01-14", "close": 13.66, "volume": 4155185.0}, {"date": "2021-01-15", "close": 13.83, "volume": 4533714.0}, {"date": "2021-01-19", "close": 12.87, "volume": 4213721.0}, {"date": "2021-01-20", "close": 12.45, "volume": 4681699.0}, {"date": "2021-01-21", "close": 12.35, "volume": 2331945.0}, {"date": "2021-01-22", "close": 12.69, "volume": 3055115.0}, {"date": "2021-01-25", "close": 13.06, "volume": 4526131.0}, {"date": "2021-01-26", "close": 12.41, "volume": 4069979.0}, {"date": "2021-01-27", "close": 12.43, "volume": 6248748.0}, {"date": "2021-01-28", "close": 12.64, "volume": 5328718.0}, {"date": "2021-01-29", "close": 12.67, "volume": 4110811.0}, {"date": "2021-02-01", "close": 12.8, "volume": 7824195.0}, {"date": "2021-02-02", "close": 13.01, "volume": 4195604.0}, {"date": "2021-02-03", "close": 13.43, "volume": 3573539.0}, {"date": "2021-02-04", "close": 13.17, "volume": 2681165.0}, {"date": "2021-02-05", "close": 12.76, "volume": 3437965.0}, {"date": "2021-02-08", "close": 13.02, "volume": 2522382.0}, {"date": "2021-02-09", "close": 12.56, "volume": 1777118.0}, {"date": "2021-02-10", "close": 13.04, "volume": 3148294.0}, {"date": "2021-02-11", "close": 12.51, "volume": 3606068.0}, {"date": "2021-02-12", "close": 13.32, "volume": 3493749.0}, {"date": "2021-02-16", "close": 13.78, "volume": 4901293.0}, {"date": "2021-02-17", "close": 14.03, "volume": 2930359.0}, {"date": "2021-02-18", "close": 13.97, "volume": 6135303.0}, {"date": "2021-02-19", "close": 13.73, "volume": 3077625.0}, {"date": "2021-02-22", "close": 13.1, "volume": 3576920.0}, {"date": "2021-02-23", "close": 13.13, "volume": 3324856.0}, {"date": "2021-02-24", "close": 13.58, "volume": 4144344.0}, {"date": "2021-02-25", "close": 13.14, "volume": 2793873.0}, {"date": "2021-02-26", "close": 12.61, "volume": 3313780.0}, {"date": "2021-03-01", "close": 13.17, "volume": 2475128.0}, {"date": "2021-03-02", "close": 13.35, "volume": 2627216.0}, {"date": "2021-03-03", "close": 13.78, "volume": 4632738.0}, {"date": "2021-03-04", "close": 13.9, "volume": 3851493.0}, {"date": "2021-03-05", "close": 13.94, "volume": 3825887.0}, {"date": "2021-03-08", "close": 13.87, "volume": 3070456.0}, {"date": "2021-03-09", "close": 13.58, "volume": 2909866.0}, {"date": "2021-03-10", "close": 14.86, "volume": 5720446.0}, {"date": "2021-03-11", "close": 15.04, "volume": 4322744.0}, {"date": "2021-03-12", "close": 14.89, "volume": 3588842.0}, {"date": "2021-03-15", "close": 14.61, "volume": 2753305.0}, {"date": "2021-03-16", "close": 14.91, "volume": 3151708.0}, {"date": "2021-03-17", "close": 14.95, "volume": 4797963.0}, {"date": "2021-03-18", "close": 14.13, "volume": 4133523.0}, {"date": "2021-03-19", "close": 15.0, "volume": 10856690.0}, {"date": "2021-03-22", "close": 14.6, "volume": 3148104.0}, {"date": "2021-03-23", "close": 13.79, "volume": 3835158.0}, {"date": "2021-03-24", "close": 13.82, "volume": 2506310.0}, {"date": "2021-03-25", "close": 14.64, "volume": 3729697.0}, {"date": "2021-03-26", "close": 15.62, "volume": 7292211.0}, {"date": "2021-03-29", "close": 15.36, "volume": 2701405.0}, {"date": "2021-03-30", "close": 14.67, "volume": 3285789.0}, {"date": "2021-03-31", "close": 14.7, "volume": 2603122.0}, {"date": "2021-04-01", "close": 15.34, "volume": 2377850.0}, {"date": "2021-04-05", "close": 14.58, "volume": 3018178.0}, {"date": "2021-04-06", "close": 14.92, "volume": 2269376.0}, {"date": "2021-04-07", "close": 14.8, "volume": 2320745.0}, {"date": "2021-04-08", "close": 14.06, "volume": 2459330.0}, {"date": "2021-04-09", "close": 13.82, "volume": 2545822.0}, {"date": "2021-04-12", "close": 13.4, "volume": 2546886.0}, {"date": "2021-04-13", "close": 13.54, "volume": 2947358.0}, {"date": "2021-04-14", "close": 13.91, "volume": 2997642.0}, {"date": "2021-04-15", "close": 14.03, "volume": 2366600.0}, {"date": "2021-04-16", "close": 13.72, "volume": 1580071.0}, {"date": "2021-04-19", "close": 13.8, "volume": 1816489.0}, {"date": "2021-04-20", "close": 13.5, "volume": 2353011.0}, {"date": "2021-04-21", "close": 13.39, "volume": 1839975.0}, {"date": "2021-04-22", "close": 13.47, "volume": 1885393.0}, {"date": "2021-04-23", "close": 13.57, "volume": 2542220.0}, {"date": "2021-04-26", "close": 13.62, "volume": 2699701.0}, {"date": "2021-04-27", "close": 14.09, "volume": 2648921.0}, {"date": "2021-04-28", "close": 14.4, "volume": 2293759.0}, {"date": "2021-04-29", "close": 13.88, "volume": 2395408.0}, {"date": "2021-04-30", "close": 13.42, "volume": 2811953.0}, {"date": "2021-05-03", "close": 14.02, "volume": 2287722.0}, {"date": "2021-05-04", "close": 13.73, "volume": 2497438.0}, {"date": "2021-05-05", "close": 13.76, "volume": 1954938.0}, {"date": "2021-05-06", "close": 13.69, "volume": 2208177.0}, {"date": "2021-05-07", "close": 13.75, "volume": 2610001.0}, {"date": "2021-05-10", "close": 13.76, "volume": 1858187.0}, {"date": "2021-05-11", "close": 13.64, "volume": 2045737.0}, {"date": "2021-05-12", "close": 13.35, "volume": 2018148.0}, {"date": "2021-05-13", "close": 13.03, "volume": 2338523.0}, {"date": "2021-05-14", "close": 13.8, "volume": 2323319.0}, {"date": "2021-05-17", "close": 14.61, "volume": 3859859.0}, {"date": "2021-05-18", "close": 14.05, "volume": 2557081.0}, {"date": "2021-05-19", "close": 13.95, "volume": 2159061.0}, {"date": "2021-05-20", "close": 14.11, "volume": 1787701.0}, {"date": "2021-05-21", "close": 14.09, "volume": 2079897.0}, {"date": "2021-05-24", "close": 13.91, "volume": 2825149.0}, {"date": "2021-05-25", "close": 13.35, "volume": 2800270.0}, {"date": "2021-05-26", "close": 13.77, "volume": 1654792.0}, {"date": "2021-05-27", "close": 13.57, "volume": 1822443.0}, {"date": "2021-05-28", "close": 13.62, "volume": 1233886.0}, {"date": "2021-06-01", "close": 14.13, "volume": 2250997.0}, {"date": "2021-06-02", "close": 14.19, "volume": 1838831.0}, {"date": "2021-06-03", "close": 14.15, "volume": 2040479.0}, {"date": "2021-06-04", "close": 14.12, "volume": 1771110.0}, {"date": "2021-06-07", "close": 14.37, "volume": 2106625.0}, {"date": "2021-06-08", "close": 14.65, "volume": 2171733.0}, {"date": "2021-06-09", "close": 14.44, "volume": 1923582.0}, {"date": "2021-06-10", "close": 14.6, "volume": 1461332.0}, {"date": "2021-06-11", "close": 14.75, "volume": 2619722.0}, {"date": "2021-06-14", "close": 14.59, "volume": 2466751.0}, {"date": "2021-06-15", "close": 14.73, "volume": 2414928.0}, {"date": "2021-06-16", "close": 14.53, "volume": 2097376.0}, {"date": "2021-06-17", "close": 13.79, "volume": 5299746.0}, {"date": "2021-06-18", "close": 13.15, "volume": 5318513.0}, {"date": "2021-06-21", "close": 13.65, "volume": 3307506.0}, {"date": "2021-06-22", "close": 13.76, "volume": 3119713.0}, {"date": "2021-06-23", "close": 14.18, "volume": 4665692.0}, {"date": "2021-06-24", "close": 14.39, "volume": 2009061.0}, {"date": "2021-06-25", "close": 14.68, "volume": 4921396.0}, {"date": "2021-06-28", "close": 14.13, "volume": 2604335.0}, {"date": "2021-06-29", "close": 13.64, "volume": 3865342.0}, {"date": "2021-06-30", "close": 13.66, "volume": 3254442.0}, {"date": "2021-07-01", "close": 13.81, "volume": 3019925.0}, {"date": "2021-07-02", "close": 13.51, "volume": 1690158.0}, {"date": "2021-07-06", "close": 13.28, "volume": 2405567.0}, {"date": "2021-07-07", "close": 13.19, "volume": 2701457.0}, {"date": "2021-07-08", "close": 13.51, "volume": 3347695.0}, {"date": "2021-07-09", "close": 13.83, "volume": 1804348.0}, {"date": "2021-07-12", "close": 13.62, "volume": 1587786.0}, {"date": "2021-07-13", "close": 13.5, "volume": 1755286.0}, {"date": "2021-07-14", "close": 13.25, "volume": 2477446.0}, {"date": "2021-07-15", "close": 12.98, "volume": 2881567.0}, {"date": "2021-07-16", "close": 12.55, "volume": 3004650.0}, {"date": "2021-07-19", "close": 12.43, "volume": 3941534.0}, {"date": "2021-07-20", "close": 12.62, "volume": 3659505.0}, {"date": "2021-07-21", "close": 12.66, "volume": 3822284.0}, {"date": "2021-07-22", "close": 12.36, "volume": 2487231.0}, {"date": "2021-07-23", "close": 12.29, "volume": 2474427.0}, {"date": "2021-07-26", "close": 12.67, "volume": 2950396.0}, {"date": "2021-07-27", "close": 12.39, "volume": 2688254.0}, {"date": "2021-07-28", "close": 12.85, "volume": 3259444.0}, {"date": "2021-07-29", "close": 12.21, "volume": 4749917.0}, {"date": "2021-07-30", "close": 12.1, "volume": 4201825.0}, {"date": "2021-08-02", "close": 11.78, "volume": 4279205.0}, {"date": "2021-08-03", "close": 12.05, "volume": 3050031.0}, {"date": "2021-08-04", "close": 11.88, "volume": 2653283.0}, {"date": "2021-08-05", "close": 12.02, "volume": 1812966.0}, {"date": "2021-08-06", "close": 11.89, "volume": 2190422.0}, {"date": "2021-08-09", "close": 11.8, "volume": 2255120.0}, {"date": "2021-08-10", "close": 12.0, "volume": 1798082.0}, {"date": "2021-08-11", "close": 11.86, "volume": 2174533.0}, {"date": "2021-08-12", "close": 11.95, "volume": 3471194.0}, {"date": "2021-08-13", "close": 11.48, "volume": 1960523.0}, {"date": "2021-08-16", "close": 11.3, "volume": 2526295.0}, {"date": "2021-08-17", "close": 11.11, "volume": 3000073.0}, {"date": "2021-08-18", "close": 10.72, "volume": 2532168.0}, {"date": "2021-08-19", "close": 10.63, "volume": 4144721.0}, {"date": "2021-08-20", "close": 10.58, "volume": 3257516.0}, {"date": "2021-08-23", "close": 10.69, "volume": 2388128.0}, {"date": "2021-08-24", "close": 10.82, "volume": 2209813.0}, {"date": "2021-08-25", "close": 10.97, "volume": 3100800.0}, {"date": "2021-08-26", "close": 10.74, "volume": 2684695.0}, {"date": "2021-08-27", "close": 11.06, "volume": 4500108.0}, {"date": "2021-08-30", "close": 10.95, "volume": 2342980.0}, {"date": "2021-08-31", "close": 11.36, "volume": 3928508.0}, {"date": "2021-09-01", "close": 11.47, "volume": 1879333.0}, {"date": "2021-09-02", "close": 11.95, "volume": 2745928.0}, {"date": "2021-09-03", "close": 11.93, "volume": 2202200.0}, {"date": "2021-09-07", "close": 11.67, "volume": 1801570.0}, {"date": "2021-09-08", "close": 11.9, "volume": 2679441.0}, {"date": "2021-09-09", "close": 11.9, "volume": 2675745.0}, {"date": "2021-09-10", "close": 11.78, "volume": 2472785.0}, {"date": "2021-09-13", "close": 12.45, "volume": 2955163.0}, {"date": "2021-09-14", "close": 12.11, "volume": 2605301.0}, {"date": "2021-09-15", "close": 12.48, "volume": 2929973.0}, {"date": "2021-09-16", "close": 12.01, "volume": 2787916.0}, {"date": "2021-09-17", "close": 11.76, "volume": 5148160.0}, {"date": "2021-09-20", "close": 11.8, "volume": 2767459.0}, {"date": "2021-09-21", "close": 11.68, "volume": 2486051.0}, {"date": "2021-09-22", "close": 11.67, "volume": 4083580.0}, {"date": "2021-09-23", "close": 11.95, "volume": 3957262.0}, {"date": "2021-09-24", "close": 11.64, "volume": 4719108.0}, {"date": "2021-09-27", "close": 12.93, "volume": 5900831.0}, {"date": "2021-09-28", "close": 12.56, "volume": 5857134.0}, {"date": "2021-09-29", "close": 12.56, "volume": 5500225.0}, {"date": "2021-09-30", "close": 12.62, "volume": 3672018.0}, {"date": "2021-10-01", "close": 12.62, "volume": 4439698.0}, {"date": "2021-10-04", "close": 12.86, "volume": 4850084.0}, {"date": "2021-10-05", "close": 12.92, "volume": 3199154.0}, {"date": "2021-10-06", "close": 12.74, "volume": 2706221.0}, {"date": "2021-10-07", "close": 13.21, "volume": 2882202.0}, {"date": "2021-10-08", "close": 13.54, "volume": 3406800.0}, {"date": "2021-10-11", "close": 13.3, "volume": 2579944.0}, {"date": "2021-10-12", "close": 13.36, "volume": 2438666.0}, {"date": "2021-10-13", "close": 13.21, "volume": 1504213.0}, {"date": "2021-10-14", "close": 13.28, "volume": 2230908.0}, {"date": "2021-10-15", "close": 13.25, "volume": 2959746.0}, {"date": "2021-10-18", "close": 13.42, "volume": 3105191.0}, {"date": "2021-10-19", "close": 13.82, "volume": 3338309.0}, {"date": "2021-10-20", "close": 14.35, "volume": 3409531.0}, {"date": "2021-10-21", "close": 14.37, "volume": 5338145.0}, {"date": "2021-10-22", "close": 14.66, "volume": 2509024.0}, {"date": "2021-10-25", "close": 15.62, "volume": 5427263.0}, {"date": "2021-10-26", "close": 14.92, "volume": 3943338.0}, {"date": "2021-10-27", "close": 14.81, "volume": 3607685.0}, {"date": "2021-10-28", "close": 15.29, "volume": 5025106.0}, {"date": "2021-10-29", "close": 14.61, "volume": 3558899.0}, {"date": "2021-11-01", "close": 14.97, "volume": 3178353.0}, {"date": "2021-11-02", "close": 14.83, "volume": 2355654.0}, {"date": "2021-11-03", "close": 14.48, "volume": 2557088.0}, {"date": "2021-11-04", "close": 14.43, "volume": 2842477.0}, {"date": "2021-11-05", "close": 14.92, "volume": 2020493.0}, {"date": "2021-11-08", "close": 14.51, "volume": 3013437.0}, {"date": "2021-11-09", "close": 14.53, "volume": 3114068.0}, {"date": "2021-11-10", "close": 14.02, "volume": 2838159.0}, {"date": "2021-11-11", "close": 14.51, "volume": 2119423.0}, {"date": "2021-11-12", "close": 14.67, "volume": 1798613.0}, {"date": "2021-11-15", "close": 15.0, "volume": 2467483.0}, {"date": "2021-11-16", "close": 14.85, "volume": 2936299.0}, {"date": "2021-11-17", "close": 14.49, "volume": 2573569.0}, {"date": "2021-11-18", "close": 14.21, "volume": 2864854.0}, {"date": "2021-11-19", "close": 13.94, "volume": 3177158.0}, {"date": "2021-11-22", "close": 14.02, "volume": 3123962.0}, {"date": "2021-11-23", "close": 14.59, "volume": 2938822.0}, {"date": "2021-11-24", "close": 14.56, "volume": 1911911.0}, {"date": "2021-11-26", "close": 14.2, "volume": 1925306.0}, {"date": "2021-11-29", "close": 14.19, "volume": 2164927.0}, {"date": "2021-11-30", "close": 13.64, "volume": 4292611.0}, {"date": "2021-12-01", "close": 13.18, "volume": 3453868.0}, {"date": "2021-12-02", "close": 13.39, "volume": 3043280.0}, {"date": "2021-12-03", "close": 13.44, "volume": 2838058.0}, {"date": "2021-12-06", "close": 13.77, "volume": 3063773.0}, {"date": "2021-12-07", "close": 13.91, "volume": 4408146.0}, {"date": "2021-12-08", "close": 14.27, "volume": 2644015.0}, {"date": "2021-12-09", "close": 14.25, "volume": 1984449.0}, {"date": "2021-12-10", "close": 14.57, "volume": 2283539.0}, {"date": "2021-12-13", "close": 13.93, "volume": 2761679.0}, {"date": "2021-12-14", "close": 13.89, "volume": 2563475.0}, {"date": "2021-12-15", "close": 13.88, "volume": 3695380.0}, {"date": "2021-12-16", "close": 13.81, "volume": 3783907.0}, {"date": "2021-12-17", "close": 13.92, "volume": 7448411.0}, {"date": "2021-12-20", "close": 13.65, "volume": 3087497.0}, {"date": "2021-12-21", "close": 13.85, "volume": 2374588.0}, {"date": "2021-12-22", "close": 13.85, "volume": 1947866.0}, {"date": "2021-12-23", "close": 14.02, "volume": 1922537.0}, {"date": "2021-12-27", "close": 14.45, "volume": 1474689.0}, {"date": "2021-12-28", "close": 14.4, "volume": 1220230.0}, {"date": "2021-12-29", "close": 14.54, "volume": 1224566.0}, {"date": "2021-12-30", "close": 14.04, "volume": 1356818.0}, {"date": "2021-12-31", "close": 13.75, "volume": 1785497.0}, {"date": "2022-01-03", "close": 13.88, "volume": 1948604.0}, {"date": "2022-01-04", "close": 14.65, "volume": 3211716.0}, {"date": "2022-01-05", "close": 14.14, "volume": 2778342.0}, {"date": "2022-01-06", "close": 14.63, "volume": 2699011.0}, {"date": "2022-01-07", "close": 14.65, "volume": 2741380.0}, {"date": "2022-01-10", "close": 15.1, "volume": 2232380.0}, {"date": "2022-01-11", "close": 15.2, "volume": 3210198.0}, {"date": "2022-01-12", "close": 15.88, "volume": 3858020.0}, {"date": "2022-01-13", "close": 15.21, "volume": 2482950.0}, {"date": "2022-01-14", "close": 15.79, "volume": 3219528.0}, {"date": "2022-01-18", "close": 15.99, "volume": 3386737.0}, {"date": "2022-01-19", "close": 15.56, "volume": 2815153.0}, {"date": "2022-01-20", "close": 15.26, "volume": 3498627.0}, {"date": "2022-01-21", "close": 14.62, "volume": 3560900.0}, {"date": "2022-01-24", "close": 14.98, "volume": 3264438.0}, {"date": "2022-01-25", "close": 14.98, "volume": 3652565.0}, {"date": "2022-01-26", "close": 14.5, "volume": 4649031.0}, {"date": "2022-01-27", "close": 14.64, "volume": 5539040.0}, {"date": "2022-01-28", "close": 15.0, "volume": 5914291.0}, {"date": "2022-01-31", "close": 14.83, "volume": 5358584.0}, {"date": "2022-02-01", "close": 15.35, "volume": 6385765.0}, {"date": "2022-02-02", "close": 15.66, "volume": 4763258.0}, {"date": "2022-02-03", "close": 15.29, "volume": 3359029.0}, {"date": "2022-02-04", "close": 15.19, "volume": 3481003.0}, {"date": "2022-02-07", "close": 15.46, "volume": 3845846.0}, {"date": "2022-02-08", "close": 14.8, "volume": 3976046.0}, {"date": "2022-02-09", "close": 15.09, "volume": 2627929.0}, {"date": "2022-02-10", "close": 15.37, "volume": 2785141.0}, {"date": "2022-02-11", "close": 15.89, "volume": 2869957.0}, {"date": "2022-02-14", "close": 16.1, "volume": 3444603.0}, {"date": "2022-02-15", "close": 16.49, "volume": 4766582.0}, {"date": "2022-02-16", "close": 16.29, "volume": 3356330.0}, {"date": "2022-02-17", "close": 16.27, "volume": 3873337.0}, {"date": "2022-02-18", "close": 15.85, "volume": 2473552.0}, {"date": "2022-02-22", "close": 15.41, "volume": 2383735.0}, {"date": "2022-02-23", "close": 15.7, "volume": 3705471.0}, {"date": "2022-02-24", "close": 16.08, "volume": 4445969.0}, {"date": "2022-02-25", "close": 16.44, "volume": 3693285.0}, {"date": "2022-02-28", "close": 16.34, "volume": 4178276.0}, {"date": "2022-03-01", "close": 16.7, "volume": 3924361.0}, {"date": "2022-03-02", "close": 17.05, "volume": 3116875.0}, {"date": "2022-03-03", "close": 17.22, "volume": 3129512.0}, {"date": "2022-03-04", "close": 17.74, "volume": 3055867.0}, {"date": "2022-03-07", "close": 18.29, "volume": 4811885.0}, {"date": "2022-03-08", "close": 18.09, "volume": 5410564.0}, {"date": "2022-03-09", "close": 18.18, "volume": 4095511.0}, {"date": "2022-03-10", "close": 18.37, "volume": 3634430.0}, {"date": "2022-03-11", "close": 18.31, "volume": 2891552.0}, {"date": "2022-03-14", "close": 17.52, "volume": 3711479.0}, {"date": "2022-03-15", "close": 17.84, "volume": 4056158.0}, {"date": "2022-03-16", "close": 18.27, "volume": 4102604.0}, {"date": "2022-03-17", "close": 18.62, "volume": 3133114.0}, {"date": "2022-03-18", "close": 18.86, "volume": 6970038.0}, {"date": "2022-03-21", "close": 19.17, "volume": 3089738.0}, {"date": "2022-03-22", "close": 18.92, "volume": 2070677.0}, {"date": "2022-03-23", "close": 19.12, "volume": 2906264.0}, {"date": "2022-03-24", "close": 19.7, "volume": 3530605.0}, {"date": "2022-03-25", "close": 21.65, "volume": 6927985.0}, {"date": "2022-03-28", "close": 21.33, "volume": 3745497.0}, {"date": "2022-03-29", "close": 20.91, "volume": 3051632.0}, {"date": "2022-03-30", "close": 20.8, "volume": 3035054.0}, {"date": "2022-03-31", "close": 20.72, "volume": 2879314.0}, {"date": "2022-04-01", "close": 21.02, "volume": 2619675.0}, {"date": "2022-04-04", "close": 20.76, "volume": 2086768.0}, {"date": "2022-04-05", "close": 20.54, "volume": 2828982.0}, {"date": "2022-04-06", "close": 20.97, "volume": 3107359.0}, {"date": "2022-04-07", "close": 20.96, "volume": 4600210.0}, {"date": "2022-04-08", "close": 21.0, "volume": 4476189.0}, {"date": "2022-04-11", "close": 21.09, "volume": 3162129.0}, {"date": "2022-04-12", "close": 21.18, "volume": 2294270.0}, {"date": "2022-04-13", "close": 21.84, "volume": 2139594.0}, {"date": "2022-04-14", "close": 22.42, "volume": 3800487.0}, {"date": "2022-04-18", "close": 22.62, "volume": 3317441.0}, {"date": "2022-04-19", "close": 22.14, "volume": 2548832.0}, {"date": "2022-04-20", "close": 22.57, "volume": 1921773.0}, {"date": "2022-04-21", "close": 21.75, "volume": 2567939.0}, {"date": "2022-04-22", "close": 21.02, "volume": 2365409.0}, {"date": "2022-04-25", "close": 21.06, "volume": 3008845.0}, {"date": "2022-04-26", "close": 20.44, "volume": 2870208.0}, {"date": "2022-04-27", "close": 20.84, "volume": 2990115.0}, {"date": "2022-04-28", "close": 21.15, "volume": 4049244.0}, {"date": "2022-04-29", "close": 20.55, "volume": 3324344.0}, {"date": "2022-05-02", "close": 19.98, "volume": 3981471.0}, {"date": "2022-05-03", "close": 20.64, "volume": 2904443.0}, {"date": "2022-05-04", "close": 21.42, "volume": 2648517.0}, {"date": "2022-05-05", "close": 20.51, "volume": 3323770.0}, {"date": "2022-05-06", "close": 20.29, "volume": 2365492.0}, {"date": "2022-05-09", "close": 18.52, "volume": 4445003.0}, {"date": "2022-05-10", "close": 18.68, "volume": 3165092.0}, {"date": "2022-05-11", "close": 18.64, "volume": 3065695.0}, {"date": "2022-05-12", "close": 18.81, "volume": 2963426.0}, {"date": "2022-05-13", "close": 18.82, "volume": 2510125.0}, {"date": "2022-05-16", "close": 19.06, "volume": 2325911.0}, {"date": "2022-05-17", "close": 19.88, "volume": 2512572.0}, {"date": "2022-05-18", "close": 19.63, "volume": 2752187.0}, {"date": "2022-05-19", "close": 19.71, "volume": 8512511.0}, {"date": "2022-05-20", "close": 19.58, "volume": 2151733.0}, {"date": "2022-05-23", "close": 20.6, "volume": 3124913.0}, {"date": "2022-05-24", "close": 21.06, "volume": 3200740.0}, {"date": "2022-05-25", "close": 21.73, "volume": 4036814.0}, {"date": "2022-05-26", "close": 22.39, "volume": 4168915.0}, {"date": "2022-05-27", "close": 22.48, "volume": 2810244.0}, {"date": "2022-05-31", "close": 21.72, "volume": 3827453.0}, {"date": "2022-06-01", "close": 22.43, "volume": 3917470.0}, {"date": "2022-06-02", "close": 22.61, "volume": 5943359.0}, {"date": "2022-06-03", "close": 22.65, "volume": 2776239.0}, {"date": "2022-06-06", "close": 23.13, "volume": 3411664.0}, {"date": "2022-06-07", "close": 23.57, "volume": 3920865.0}, {"date": "2022-06-08", "close": 23.53, "volume": 2653599.0}, {"date": "2022-06-09", "close": 23.27, "volume": 2386821.0}, {"date": "2022-06-10", "close": 23.24, "volume": 2056651.0}, {"date": "2022-06-13", "close": 21.59, "volume": 3160104.0}, {"date": "2022-06-14", "close": 19.74, "volume": 5372536.0}, {"date": "2022-06-15", "close": 20.25, "volume": 3689308.0}, {"date": "2022-06-16", "close": 19.22, "volume": 4652618.0}, {"date": "2022-06-17", "close": 17.42, "volume": 8171304.0}, {"date": "2022-06-21", "close": 17.7, "volume": 4368580.0}, {"date": "2022-06-22", "close": 17.2, "volume": 4486092.0}, {"date": "2022-06-23", "close": 16.49, "volume": 4516534.0}, {"date": "2022-06-24", "close": 17.13, "volume": 5850831.0}, {"date": "2022-06-27", "close": 17.23, "volume": 3734105.0}, {"date": "2022-06-28", "close": 17.61, "volume": 4045488.0}, {"date": "2022-06-29", "close": 17.18, "volume": 3210739.0}, {"date": "2022-06-30", "close": 16.46, "volume": 4291175.0}, {"date": "2022-07-01", "close": 16.67, "volume": 2579128.0}, {"date": "2022-07-05", "close": 15.75, "volume": 4048474.0}, {"date": "2022-07-06", "close": 15.88, "volume": 4781152.0}, {"date": "2022-07-07", "close": 16.25, "volume": 3194751.0}, {"date": "2022-07-08", "close": 16.19, "volume": 2787021.0}, {"date": "2022-07-11", "close": 16.23, "volume": 2504507.0}, {"date": "2022-07-12", "close": 16.17, "volume": 2764024.0}, {"date": "2022-07-13", "close": 16.82, "volume": 2880208.0}, {"date": "2022-07-14", "close": 16.95, "volume": 3691992.0}, {"date": "2022-07-15", "close": 17.58, "volume": 3611049.0}, {"date": "2022-07-18", "close": 17.43, "volume": 3085442.0}, {"date": "2022-07-19", "close": 17.95, "volume": 2101159.0}, {"date": "2022-07-20", "close": 18.4, "volume": 2743621.0}, {"date": "2022-07-21", "close": 18.56, "volume": 2226684.0}, {"date": "2022-07-22", "close": 18.27, "volume": 2081551.0}, {"date": "2022-07-25", "close": 19.16, "volume": 2442295.0}, {"date": "2022-07-26", "close": 19.38, "volume": 3123290.0}, {"date": "2022-07-27", "close": 19.52, "volume": 2077643.0}, {"date": "2022-07-28", "close": 17.55, "volume": 6168286.0}, {"date": "2022-07-29", "close": 17.27, "volume": 5142633.0}, {"date": "2022-08-01", "close": 16.58, "volume": 4504702.0}, {"date": "2022-08-02", "close": 16.34, "volume": 3054390.0}, {"date": "2022-08-03", "close": 16.52, "volume": 4327629.0}, {"date": "2022-08-04", "close": 15.74, "volume": 3900288.0}, {"date": "2022-08-05", "close": 15.77, "volume": 3435918.0}, {"date": "2022-08-08", "close": 15.75, "volume": 2944962.0}, {"date": "2022-08-09", "close": 16.21, "volume": 2885139.0}, {"date": "2022-08-10", "close": 16.21, "volume": 2255715.0}, {"date": "2022-08-11", "close": 17.04, "volume": 3993664.0}, {"date": "2022-08-12", "close": 17.19, "volume": 2259414.0}, {"date": "2022-08-15", "close": 16.89, "volume": 4239644.0}, {"date": "2022-08-16", "close": 17.06, "volume": 3348004.0}, {"date": "2022-08-17", "close": 16.94, "volume": 2847339.0}, {"date": "2022-08-18", "close": 17.57, "volume": 3250397.0}, {"date": "2022-08-19", "close": 17.26, "volume": 2102780.0}, {"date": "2022-08-22", "close": 17.99, "volume": 3296311.0}, {"date": "2022-08-23", "close": 17.68, "volume": 3948556.0}, {"date": "2022-08-24", "close": 18.18, "volume": 2836026.0}, {"date": "2022-08-25", "close": 17.79, "volume": 2891584.0}, {"date": "2022-08-26", "close": 17.61, "volume": 3104356.0}, {"date": "2022-08-29", "close": 17.54, "volume": 2337592.0}, {"date": "2022-08-30", "close": 16.95, "volume": 2979941.0}, {"date": "2022-08-31", "close": 17.67, "volume": 3364062.0}, {"date": "2022-09-01", "close": 17.28, "volume": 2278362.0}, {"date": "2022-09-02", "close": 17.35, "volume": 2243925.0}, {"date": "2022-09-06", "close": 16.89, "volume": 2816078.0}, {"date": "2022-09-07", "close": 16.91, "volume": 2195934.0}, {"date": "2022-09-08", "close": 16.78, "volume": 1559000.0}, {"date": "2022-09-09", "close": 17.18, "volume": 1746056.0}, {"date": "2022-09-12", "close": 17.36, "volume": 2302178.0}, {"date": "2022-09-13", "close": 16.91, "volume": 2003580.0}, {"date": "2022-09-14", "close": 18.07, "volume": 3687208.0}, {"date": "2022-09-15", "close": 17.32, "volume": 2879899.0}, {"date": "2022-09-16", "close": 16.72, "volume": 5568950.0}, {"date": "2022-09-19", "close": 16.81, "volume": 2414119.0}, {"date": "2022-09-20", "close": 16.52, "volume": 2747882.0}, {"date": "2022-09-21", "close": 16.16, "volume": 2047572.0}, {"date": "2022-09-22", "close": 15.85, "volume": 2438610.0}, {"date": "2022-09-23", "close": 14.78, "volume": 4418013.0}, {"date": "2022-09-26", "close": 14.8, "volume": 3793534.0}, {"date": "2022-09-27", "close": 15.17, "volume": 3733589.0}, {"date": "2022-09-28", "close": 15.87, "volume": 3234934.0}, {"date": "2022-09-29", "close": 15.54, "volume": 3169270.0}, {"date": "2022-09-30", "close": 15.53, "volume": 3389177.0}, {"date": "2022-10-03", "close": 16.19, "volume": 4564639.0}, {"date": "2022-10-04", "close": 17.19, "volume": 3327752.0}, {"date": "2022-10-05", "close": 17.45, "volume": 2154498.0}, {"date": "2022-10-06", "close": 17.36, "volume": 3226258.0}, {"date": "2022-10-07", "close": 17.06, "volume": 2739713.0}, {"date": "2022-10-10", "close": 17.08, "volume": 2067876.0}, {"date": "2022-10-11", "close": 17.43, "volume": 3297277.0}, {"date": "2022-10-12", "close": 17.71, "volume": 2095153.0}, {"date": "2022-10-13", "close": 18.14, "volume": 2113641.0}, {"date": "2022-10-14", "close": 17.34, "volume": 3749686.0}, {"date": "2022-10-17", "close": 17.6, "volume": 2746139.0}, {"date": "2022-10-18", "close": 17.93, "volume": 2748464.0}, {"date": "2022-10-19", "close": 18.1, "volume": 1834991.0}, {"date": "2022-10-20", "close": 17.81, "volume": 2235082.0}, {"date": "2022-10-21", "close": 17.68, "volume": 4253585.0}, {"date": "2022-10-24", "close": 17.68, "volume": 4517371.0}, {"date": "2022-10-25", "close": 18.26, "volume": 2607941.0}, {"date": "2022-10-26", "close": 18.19, "volume": 3304040.0}, {"date": "2022-10-27", "close": 16.45, "volume": 10014660.0}, {"date": "2022-10-28", "close": 16.34, "volume": 6677163.0}, {"date": "2022-10-31", "close": 16.81, "volume": 3241158.0}, {"date": "2022-11-01", "close": 17.03, "volume": 3080933.0}, {"date": "2022-11-02", "close": 17.14, "volume": 3856834.0}, {"date": "2022-11-03", "close": 17.38, "volume": 5229352.0}, {"date": "2022-11-04", "close": 17.68, "volume": 3157839.0}, {"date": "2022-11-07", "close": 18.16, "volume": 3778339.0}, {"date": "2022-11-08", "close": 18.03, "volume": 3047484.0}, {"date": "2022-11-09", "close": 17.48, "volume": 3836586.0}, {"date": "2022-11-10", "close": 17.84, "volume": 2282223.0}, {"date": "2022-11-11", "close": 18.48, "volume": 4482771.0}, {"date": "2022-11-14", "close": 18.13, "volume": 2182877.0}, {"date": "2022-11-15", "close": 18.5, "volume": 2052204.0}, {"date": "2022-11-16", "close": 18.1, "volume": 2174144.0}, {"date": "2022-11-17", "close": 18.34, "volume": 1952341.0}, {"date": "2022-11-18", "close": 17.98, "volume": 1667631.0}, {"date": "2022-11-21", "close": 17.61, "volume": 2883541.0}, {"date": "2022-11-22", "close": 18.26, "volume": 2238484.0}, {"date": "2022-11-23", "close": 18.11, "volume": 1702122.0}, {"date": "2022-11-25", "close": 18.17, "volume": 956794.0}, {"date": "2022-11-28", "close": 17.01, "volume": 3106743.0}, {"date": "2022-11-29", "close": 17.05, "volume": 2490221.0}, {"date": "2022-11-30", "close": 17.37, "volume": 3687908.0}, {"date": "2022-12-01", "close": 17.27, "volume": 3049457.0}, {"date": "2022-12-02", "close": 17.1, "volume": 2607661.0}, {"date": "2022-12-05", "close": 16.34, "volume": 2969166.0}, {"date": "2022-12-06", "close": 16.2, "volume": 2584770.0}, {"date": "2022-12-07", "close": 16.2, "volume": 2162638.0}, {"date": "2022-12-08", "close": 15.92, "volume": 2415423.0}, {"date": "2022-12-09", "close": 15.83, "volume": 2464622.0}, {"date": "2022-12-12", "close": 16.19, "volume": 2540047.0}, {"date": "2022-12-13", "close": 16.47, "volume": 2778378.0}, {"date": "2022-12-14", "close": 16.37, "volume": 2983644.0}, {"date": "2022-12-15", "close": 16.65, "volume": 4214824.0}, {"date": "2022-12-16", "close": 16.37, "volume": 7125245.0}, {"date": "2022-12-19", "close": 16.14, "volume": 2328900.0}, {"date": "2022-12-20", "close": 16.35, "volume": 2776551.0}, {"date": "2022-12-21", "close": 16.96, "volume": 2574104.0}, {"date": "2022-12-22", "close": 16.59, "volume": 2807642.0}, {"date": "2022-12-23", "close": 17.08, "volume": 1810589.0}, {"date": "2022-12-27", "close": 17.39, "volume": 1780477.0}, {"date": "2022-12-28", "close": 16.54, "volume": 2008558.0}, {"date": "2022-12-29", "close": 16.85, "volume": 1303548.0}, {"date": "2022-12-30", "close": 16.84, "volume": 1519911.0}, {"date": "2023-01-03", "close": 16.03, "volume": 3897482.0}, {"date": "2023-01-04", "close": 16.36, "volume": 1920896.0}, {"date": "2023-01-05", "close": 15.76, "volume": 3319980.0}, {"date": "2023-01-06", "close": 16.17, "volume": 2784664.0}, {"date": "2023-01-09", "close": 16.21, "volume": 2225014.0}, {"date": "2023-01-10", "close": 16.23, "volume": 3243991.0}, {"date": "2023-01-11", "close": 16.26, "volume": 2752401.0}, {"date": "2023-01-12", "close": 16.68, "volume": 2178721.0}, {"date": "2023-01-13", "close": 16.71, "volume": 2776655.0}, {"date": "2023-01-17", "close": 16.66, "volume": 2930670.0}, {"date": "2023-01-18", "close": 16.06, "volume": 2589581.0}, {"date": "2023-01-19", "close": 16.17, "volume": 2067595.0}, {"date": "2023-01-20", "close": 16.54, "volume": 2255019.0}, {"date": "2023-01-23", "close": 16.56, "volume": 2157806.0}, {"date": "2023-01-24", "close": 15.99, "volume": 3183624.0}, {"date": "2023-01-25", "close": 15.76, "volume": 3413755.0}, {"date": "2023-01-26", "close": 16.22, "volume": 7077442.0}, {"date": "2023-01-27", "close": 16.53, "volume": 6954880.0}, {"date": "2023-01-30", "close": 16.53, "volume": 5763285.0}, {"date": "2023-01-31", "close": 16.73, "volume": 3303897.0}, {"date": "2023-02-01", "close": 16.25, "volume": 3394536.0}, {"date": "2023-02-02", "close": 16.37, "volume": 3379135.0}, {"date": "2023-02-03", "close": 16.28, "volume": 2455930.0}, {"date": "2023-02-06", "close": 15.69, "volume": 3225412.0}, {"date": "2023-02-07", "close": 16.18, "volume": 2474911.0}, {"date": "2023-02-08", "close": 15.91, "volume": 2627588.0}, {"date": "2023-02-09", "close": 16.13, "volume": 2835732.0}, {"date": "2023-02-10", "close": 16.37, "volume": 2149609.0}, {"date": "2023-02-13", "close": 16.17, "volume": 2138268.0}, {"date": "2023-02-14", "close": 16.14, "volume": 1441550.0}, {"date": "2023-02-15", "close": 16.05, "volume": 3065929.0}, {"date": "2023-02-16", "close": 16.45, "volume": 6031302.0}, {"date": "2023-02-17", "close": 15.71, "volume": 5350140.0}, {"date": "2023-02-21", "close": 14.78, "volume": 4721565.0}, {"date": "2023-02-22", "close": 15.02, "volume": 4598990.0}, {"date": "2023-02-23", "close": 15.2, "volume": 3422966.0}, {"date": "2023-02-24", "close": 15.69, "volume": 3173756.0}, {"date": "2023-02-27", "close": 15.41, "volume": 2583676.0}, {"date": "2023-02-28", "close": 15.35, "volume": 3113257.0}, {"date": "2023-03-01", "close": 15.22, "volume": 3975876.0}, {"date": "2023-03-02", "close": 15.98, "volume": 2753507.0}, {"date": "2023-03-03", "close": 16.32, "volume": 3450190.0}, {"date": "2023-03-06", "close": 16.07, "volume": 2961923.0}, {"date": "2023-03-07", "close": 15.92, "volume": 1983043.0}, {"date": "2023-03-08", "close": 15.87, "volume": 2396431.0}, {"date": "2023-03-09", "close": 15.31, "volume": 3386727.0}, {"date": "2023-03-10", "close": 15.14, "volume": 3013231.0}, {"date": "2023-03-13", "close": 15.19, "volume": 4593111.0}, {"date": "2023-03-14", "close": 15.36, "volume": 3021854.0}, {"date": "2023-03-15", "close": 14.82, "volume": 5108120.0}, {"date": "2023-03-16", "close": 15.04, "volume": 3657719.0}, {"date": "2023-03-17", "close": 14.92, "volume": 10047430.0}, {"date": "2023-03-20", "close": 15.53, "volume": 4126333.0}, {"date": "2023-03-21", "close": 15.83, "volume": 2675520.0}, {"date": "2023-03-22", "close": 15.22, "volume": 4147165.0}, {"date": "2023-03-23", "close": 15.24, "volume": 2275358.0}, {"date": "2023-03-24", "close": 15.74, "volume": 2324331.0}, {"date": "2023-03-27", "close": 15.87, "volume": 2334823.0}, {"date": "2023-03-28", "close": 15.81, "volume": 2161629.0}, {"date": "2023-03-29", "close": 15.85, "volume": 2022543.0}, {"date": "2023-03-30", "close": 15.65, "volume": 1875647.0}, {"date": "2023-03-31", "close": 16.02, "volume": 2906729.0}, {"date": "2023-04-03", "close": 16.23, "volume": 2708192.0}, {"date": "2023-04-04", "close": 16.21, "volume": 2252339.0}, {"date": "2023-04-05", "close": 16.34, "volume": 1993240.0}, {"date": "2023-04-06", "close": 15.96, "volume": 1903038.0}, {"date": "2023-04-10", "close": 16.48, "volume": 2251256.0}, {"date": "2023-04-11", "close": 16.67, "volume": 2713102.0}, {"date": "2023-04-12", "close": 16.6, "volume": 2328897.0}, {"date": "2023-04-13", "close": 16.75, "volume": 2777875.0}, {"date": "2023-04-14", "close": 16.57, "volume": 2338182.0}, {"date": "2023-04-17", "close": 16.29, "volume": 3259702.0}, {"date": "2023-04-18", "close": 16.12, "volume": 2852477.0}, {"date": "2023-04-19", "close": 16.0, "volume": 2051837.0}, {"date": "2023-04-20", "close": 15.5, "volume": 2938340.0}, {"date": "2023-04-21", "close": 15.59, "volume": 2371943.0}, {"date": "2023-04-24", "close": 15.68, "volume": 2375582.0}, {"date": "2023-04-25", "close": 15.35, "volume": 2969016.0}, {"date": "2023-04-26", "close": 15.08, "volume": 2909142.0}, {"date": "2023-04-27", "close": 15.48, "volume": 6264807.0}, {"date": "2023-04-28", "close": 15.53, "volume": 4443609.0}, {"date": "2023-05-01", "close": 15.39, "volume": 2929772.0}, {"date": "2023-05-02", "close": 14.83, "volume": 4808100.0}, {"date": "2023-05-03", "close": 14.56, "volume": 2919365.0}, {"date": "2023-05-04", "close": 14.63, "volume": 2485040.0}, {"date": "2023-05-05", "close": 15.21, "volume": 3112276.0}, {"date": "2023-05-08", "close": 15.31, "volume": 1748759.0}, {"date": "2023-05-09", "close": 15.56, "volume": 2845279.0}, {"date": "2023-05-10", "close": 15.51, "volume": 2087725.0}, {"date": "2023-05-11", "close": 15.41, "volume": 1661433.0}, {"date": "2023-05-12", "close": 15.52, "volume": 2673296.0}, {"date": "2023-05-15", "close": 15.99, "volume": 3027168.0}, {"date": "2023-05-16", "close": 15.51, "volume": 2420021.0}, {"date": "2023-05-17", "close": 15.5, "volume": 2125993.0}, {"date": "2023-05-18", "close": 16.02, "volume": 4559163.0}, {"date": "2023-05-19", "close": 15.92, "volume": 2936548.0}, {"date": "2023-05-22", "close": 16.08, "volume": 3002610.0}, {"date": "2023-05-23", "close": 16.15, "volume": 2266170.0}, {"date": "2023-05-24", "close": 16.19, "volume": 2607704.0}, {"date": "2023-05-25", "close": 15.86, "volume": 2911513.0}, {"date": "2023-05-26", "close": 15.47, "volume": 3371715.0}, {"date": "2023-05-30", "close": 15.27, "volume": 3887389.0}, {"date": "2023-05-31", "close": 15.45, "volume": 3240440.0}, {"date": "2023-06-01", "close": 15.69, "volume": 2762864.0}, {"date": "2023-06-02", "close": 16.14, "volume": 2500689.0}, {"date": "2023-06-05", "close": 15.85, "volume": 3436076.0}, {"date": "2023-06-06", "close": 16.19, "volume": 1982493.0}, {"date": "2023-06-07", "close": 16.75, "volume": 3090433.0}, {"date": "2023-06-08", "close": 16.94, "volume": 3170217.0}, {"date": "2023-06-09", "close": 16.86, "volume": 2415941.0}, {"date": "2023-06-12", "close": 16.74, "volume": 3732709.0}, {"date": "2023-06-13", "close": 17.27, "volume": 4099292.0}, {"date": "2023-06-14", "close": 16.98, "volume": 2097707.0}, {"date": "2023-06-15", "close": 17.25, "volume": 2781415.0}, {"date": "2023-06-16", "close": 17.35, "volume": 5630870.0}, {"date": "2023-06-20", "close": 17.16, "volume": 3032729.0}, {"date": "2023-06-21", "close": 17.09, "volume": 2606820.0}, {"date": "2023-06-22", "close": 16.96, "volume": 2269392.0}, {"date": "2023-06-23", "close": 16.7, "volume": 3461595.0}, {"date": "2023-06-26", "close": 17.01, "volume": 1551939.0}, {"date": "2023-06-27", "close": 17.25, "volume": 1808756.0}, {"date": "2023-06-28", "close": 17.33, "volume": 2087574.0}, {"date": "2023-06-29", "close": 17.81, "volume": 2046207.0}, {"date": "2023-06-30", "close": 17.72, "volume": 1612013.0}, {"date": "2023-07-03", "close": 17.81, "volume": 746382.0}, {"date": "2023-07-05", "close": 17.77, "volume": 1656134.0}, {"date": "2023-07-06", "close": 17.52, "volume": 1857099.0}, {"date": "2023-07-07", "close": 17.64, "volume": 1865609.0}, {"date": "2023-07-10", "close": 17.88, "volume": 1326170.0}, {"date": "2023-07-11", "close": 18.0, "volume": 2203723.0}, {"date": "2023-07-12", "close": 17.98, "volume": 1742005.0}, {"date": "2023-07-13", "close": 17.89, "volume": 3432272.0}, {"date": "2023-07-14", "close": 17.55, "volume": 2342280.0}, {"date": "2023-07-17", "close": 17.83, "volume": 2005266.0}, {"date": "2023-07-18", "close": 18.14, "volume": 2653717.0}, {"date": "2023-07-19", "close": 18.33, "volume": 2924868.0}, {"date": "2023-07-20", "close": 18.39, "volume": 1853186.0}, {"date": "2023-07-21", "close": 18.46, "volume": 1937139.0}, {"date": "2023-07-24", "close": 18.43, "volume": 3165885.0}, {"date": "2023-07-25", "close": 18.33, "volume": 3790723.0}, {"date": "2023-07-26", "close": 18.53, "volume": 2457467.0}, {"date": "2023-07-27", "close": 18.77, "volume": 4214137.0}, {"date": "2023-07-28", "close": 19.93, "volume": 8345283.0}, {"date": "2023-07-31", "close": 20.4, "volume": 8489706.0}, {"date": "2023-08-01", "close": 20.49, "volume": 4591445.0}, {"date": "2023-08-02", "close": 20.09, "volume": 3649916.0}, {"date": "2023-08-03", "close": 20.93, "volume": 2971623.0}, {"date": "2023-08-04", "close": 21.09, "volume": 4881710.0}, {"date": "2023-08-07", "close": 21.1, "volume": 3140746.0}, {"date": "2023-08-08", "close": 21.4, "volume": 2804848.0}, {"date": "2023-08-09", "close": 21.52, "volume": 3838091.0}, {"date": "2023-08-10", "close": 21.24, "volume": 3508282.0}, {"date": "2023-08-11", "close": 21.58, "volume": 2432338.0}, {"date": "2023-08-14", "close": 21.64, "volume": 2043059.0}, {"date": "2023-08-15", "close": 21.75, "volume": 3091061.0}, {"date": "2023-08-16", "close": 21.88, "volume": 2996795.0}, {"date": "2023-08-17", "close": 22.26, "volume": 2737316.0}, {"date": "2023-08-18", "close": 22.44, "volume": 2964701.0}, {"date": "2023-08-21", "close": 22.27, "volume": 2693471.0}, {"date": "2023-08-22", "close": 21.98, "volume": 2471083.0}, {"date": "2023-08-23", "close": 21.74, "volume": 2112445.0}, {"date": "2023-08-24", "close": 21.54, "volume": 3623120.0}, {"date": "2023-08-25", "close": 21.76, "volume": 4097547.0}, {"date": "2023-08-28", "close": 21.76, "volume": 1931681.0}, {"date": "2023-08-29", "close": 21.9, "volume": 2264487.0}, {"date": "2023-08-30", "close": 22.21, "volume": 1926274.0}, {"date": "2023-08-31", "close": 22.35, "volume": 2393028.0}, {"date": "2023-09-01", "close": 22.67, "volume": 1820838.0}, {"date": "2023-09-05", "close": 22.22, "volume": 3212708.0}, {"date": "2023-09-06", "close": 22.2, "volume": 2599961.0}, {"date": "2023-09-07", "close": 22.34, "volume": 2821429.0}, {"date": "2023-09-08", "close": 22.45, "volume": 868847.0}, {"date": "2023-09-11", "close": 22.28, "volume": 2109620.0}, {"date": "2023-09-12", "close": 22.79, "volume": 2453854.0}, {"date": "2023-09-13", "close": 22.53, "volume": 1928691.0}, {"date": "2023-09-14", "close": 22.16, "volume": 3410500.0}, {"date": "2023-09-15", "close": 21.71, "volume": 5398227.0}, {"date": "2023-09-18", "close": 21.81, "volume": 1622793.0}, {"date": "2023-09-19", "close": 21.87, "volume": 1635789.0}, {"date": "2023-09-20", "close": 21.8, "volume": 2386718.0}, {"date": "2023-09-21", "close": 21.3, "volume": 1959285.0}, {"date": "2023-09-22", "close": 21.35, "volume": 2179605.0}, {"date": "2023-09-25", "close": 21.97, "volume": 1884365.0}, {"date": "2023-09-26", "close": 21.92, "volume": 1958466.0}, {"date": "2023-09-27", "close": 22.5, "volume": 1995366.0}, {"date": "2023-09-28", "close": 22.82, "volume": 2566071.0}, {"date": "2023-09-29", "close": 22.58, "volume": 2232721.0}, {"date": "2023-10-02", "close": 22.01, "volume": 2298950.0}, {"date": "2023-10-03", "close": 21.9, "volume": 2037604.0}, {"date": "2023-10-04", "close": 21.2, "volume": 2355381.0}, {"date": "2023-10-05", "close": 21.76, "volume": 2999954.0}, {"date": "2023-10-06", "close": 22.18, "volume": 2573167.0}, {"date": "2023-10-09", "close": 22.7, "volume": 2591820.0}, {"date": "2023-10-10", "close": 22.62, "volume": 2255983.0}, {"date": "2023-10-11", "close": 22.71, "volume": 2483761.0}, {"date": "2023-10-12", "close": 23.08, "volume": 2988912.0}, {"date": "2023-10-13", "close": 23.17, "volume": 2454381.0}, {"date": "2023-10-16", "close": 23.12, "volume": 1825161.0}, {"date": "2023-10-17", "close": 23.53, "volume": 3929768.0}, {"date": "2023-10-18", "close": 23.26, "volume": 1344709.0}, {"date": "2023-10-19", "close": 23.11, "volume": 2197339.0}, {"date": "2023-10-20", "close": 22.78, "volume": 2463307.0}, {"date": "2023-10-23", "close": 22.73, "volume": 2438938.0}, {"date": "2023-10-24", "close": 22.69, "volume": 2487125.0}, {"date": "2023-10-25", "close": 22.02, "volume": 4414891.0}, {"date": "2023-10-26", "close": 21.94, "volume": 3286919.0}, {"date": "2023-10-27", "close": 21.2, "volume": 3531044.0}, {"date": "2023-10-30", "close": 21.29, "volume": 2068046.0}, {"date": "2023-10-31", "close": 21.72, "volume": 1607558.0}, {"date": "2023-11-01", "close": 21.85, "volume": 1681389.0}, {"date": "2023-11-02", "close": 22.26, "volume": 2386693.0}, {"date": "2023-11-03", "close": 22.35, "volume": 2521394.0}, {"date": "2023-11-06", "close": 21.58, "volume": 3603971.0}, {"date": "2023-11-07", "close": 21.35, "volume": 3403587.0}, {"date": "2023-11-08", "close": 20.84, "volume": 3685006.0}, {"date": "2023-11-09", "close": 20.89, "volume": 2435382.0}, {"date": "2023-11-10", "close": 20.91, "volume": 2187168.0}, {"date": "2023-11-13", "close": 20.87, "volume": 2273324.0}, {"date": "2023-11-14", "close": 21.27, "volume": 2826338.0}, {"date": "2023-11-15", "close": 21.63, "volume": 2235458.0}, {"date": "2023-11-16", "close": 21.16, "volume": 3307843.0}, {"date": "2023-11-17", "close": 21.39, "volume": 3636220.0}, {"date": "2023-11-20", "close": 21.43, "volume": 2056692.0}, {"date": "2023-11-21", "close": 21.38, "volume": 1608007.0}, {"date": "2023-11-22", "close": 21.23, "volume": 2005905.0}, {"date": "2023-11-24", "close": 21.21, "volume": 853155.0}, {"date": "2023-11-27", "close": 21.32, "volume": 5273567.0}, {"date": "2023-11-28", "close": 20.85, "volume": 2415425.0}, {"date": "2023-11-29", "close": 20.6, "volume": 2395575.0}, {"date": "2023-11-30", "close": 20.86, "volume": 2400702.0}, {"date": "2023-12-01", "close": 21.07, "volume": 1613491.0}, {"date": "2023-12-04", "close": 20.9, "volume": 3892790.0}, {"date": "2023-12-05", "close": 20.34, "volume": 2341709.0}, {"date": "2023-12-06", "close": 19.75, "volume": 2997085.0}, {"date": "2023-12-07", "close": 19.86, "volume": 2879033.0}, {"date": "2023-12-08", "close": 20.05, "volume": 2139238.0}, {"date": "2023-12-11", "close": 19.83, "volume": 2175490.0}, {"date": "2023-12-12", "close": 19.43, "volume": 2189432.0}, {"date": "2023-12-13", "close": 19.96, "volume": 6249767.0}, {"date": "2023-12-14", "close": 20.21, "volume": 3074328.0}, {"date": "2023-12-15", "close": 20.0, "volume": 4363011.0}, {"date": "2023-12-18", "close": 19.79, "volume": 3732989.0}, {"date": "2023-12-19", "close": 20.14, "volume": 2203864.0}, {"date": "2023-12-20", "close": 19.97, "volume": 2942812.0}, {"date": "2023-12-21", "close": 20.46, "volume": 2698715.0}, {"date": "2023-12-22", "close": 20.48, "volume": 1700916.0}, {"date": "2023-12-26", "close": 20.55, "volume": 1516444.0}, {"date": "2023-12-27", "close": 20.35, "volume": 1718737.0}, {"date": "2023-12-28", "close": 20.26, "volume": 1744119.0}, {"date": "2023-12-29", "close": 20.0, "volume": 2028386.0}, {"date": "2024-01-02", "close": 20.35, "volume": 2020938.0}, {"date": "2024-01-03", "close": 20.64, "volume": 2725003.0}, {"date": "2024-01-04", "close": 20.37, "volume": 2618494.0}, {"date": "2024-01-05", "close": 20.66, "volume": 1784482.0}, {"date": "2024-01-08", "close": 20.59, "volume": 3059785.0}, {"date": "2024-01-09", "close": 20.33, "volume": 2794773.0}, {"date": "2024-01-10", "close": 19.94, "volume": 2024407.0}, {"date": "2024-01-11", "close": 19.83, "volume": 3031378.0}, {"date": "2024-01-12", "close": 20.12, "volume": 1666325.0}, {"date": "2024-01-16", "close": 19.5, "volume": 2089109.0}, {"date": "2024-01-17", "close": 19.43, "volume": 3443870.0}, {"date": "2024-01-18", "close": 19.43, "volume": 3096419.0}, {"date": "2024-01-19", "close": 19.81, "volume": 4817988.0}, {"date": "2024-01-22", "close": 19.89, "volume": 2656780.0}, {"date": "2024-01-23", "close": 19.81, "volume": 3078263.0}, {"date": "2024-01-24", "close": 20.08, "volume": 4576785.0}, {"date": "2024-01-25", "close": 20.42, "volume": 8841430.0}, {"date": "2024-01-26", "close": 20.56, "volume": 4491442.0}, {"date": "2024-01-29", "close": 20.49, "volume": 2865917.0}, {"date": "2024-01-30", "close": 20.86, "volume": 2241102.0}, {"date": "2024-01-31", "close": 20.2, "volume": 2775769.0}, {"date": "2024-02-01", "close": 20.23, "volume": 2340906.0}, {"date": "2024-02-02", "close": 19.89, "volume": 2157024.0}, {"date": "2024-02-05", "close": 19.77, "volume": 2903158.0}, {"date": "2024-02-06", "close": 20.03, "volume": 1653294.0}, {"date": "2024-02-07", "close": 20.15, "volume": 1942699.0}, {"date": "2024-02-08", "close": 20.2, "volume": 1753047.0}, {"date": "2024-02-09", "close": 19.75, "volume": 3916390.0}, {"date": "2024-02-12", "close": 20.0, "volume": 2301337.0}, {"date": "2024-02-13", "close": 19.46, "volume": 3108350.0}, {"date": "2024-02-14", "close": 19.23, "volume": 3091730.0}, {"date": "2024-02-15", "close": 19.98, "volume": 4316181.0}, {"date": "2024-02-16", "close": 19.94, "volume": 2657949.0}, {"date": "2024-02-20", "close": 19.68, "volume": 1836359.0}, {"date": "2024-02-21", "close": 21.04, "volume": 7707746.0}, {"date": "2024-02-22", "close": 20.74, "volume": 2555368.0}, {"date": "2024-02-23", "close": 20.73, "volume": 2031571.0}, {"date": "2024-02-26", "close": 20.9, "volume": 1702133.0}, {"date": "2024-02-27", "close": 20.6, "volume": 2395733.0}, {"date": "2024-02-28", "close": 20.81, "volume": 3789276.0}, {"date": "2024-02-29", "close": 20.95, "volume": 5189004.0}, {"date": "2024-03-01", "close": 21.09, "volume": 2378424.0}, {"date": "2024-03-04", "close": 21.44, "volume": 4329882.0}, {"date": "2024-03-05", "close": 21.53, "volume": 2584847.0}, {"date": "2024-03-06", "close": 21.17, "volume": 1765127.0}, {"date": "2024-03-07", "close": 21.04, "volume": 2134868.0}, {"date": "2024-03-08", "close": 21.41, "volume": 4116579.0}, {"date": "2024-03-11", "close": 21.35, "volume": 4145655.0}, {"date": "2024-03-12", "close": 21.38, "volume": 5067036.0}, {"date": "2024-03-13", "close": 21.7, "volume": 3042357.0}, {"date": "2024-03-14", "close": 21.56, "volume": 2053523.0}, {"date": "2024-03-15", "close": 21.35, "volume": 5066601.0}, {"date": "2024-03-18", "close": 21.16, "volume": 2437245.0}, {"date": "2024-03-19", "close": 21.58, "volume": 1968609.0}, {"date": "2024-03-20", "close": 22.41, "volume": 4929278.0}, {"date": "2024-03-21", "close": 22.6, "volume": 2487262.0}, {"date": "2024-03-22", "close": 22.72, "volume": 2254008.0}, {"date": "2024-03-25", "close": 23.07, "volume": 3064611.0}, {"date": "2024-03-26", "close": 22.94, "volume": 1884420.0}, {"date": "2024-03-27", "close": 23.72, "volume": 4847579.0}, {"date": "2024-03-28", "close": 23.72, "volume": 2787738.0}, {"date": "2024-04-01", "close": 23.97, "volume": 2234125.0}, {"date": "2024-04-02", "close": 23.9, "volume": 3310514.0}, {"date": "2024-04-03", "close": 24.15, "volume": 3113861.0}, {"date": "2024-04-04", "close": 23.91, "volume": 2404613.0}, {"date": "2024-04-05", "close": 24.12, "volume": 1673334.0}, {"date": "2024-04-08", "close": 24.12, "volume": 2141436.0}, {"date": "2024-04-09", "close": 24.54, "volume": 2851574.0}, {"date": "2024-04-10", "close": 24.62, "volume": 2855913.0}, {"date": "2024-04-11", "close": 24.4, "volume": 1732514.0}, {"date": "2024-04-12", "close": 24.28, "volume": 2503951.0}, {"date": "2024-04-15", "close": 23.78, "volume": 2850797.0}, {"date": "2024-04-16", "close": 23.83, "volume": 2383261.0}, {"date": "2024-04-17", "close": 23.85, "volume": 1910891.0}, {"date": "2024-04-18", "close": 23.7, "volume": 2073808.0}, {"date": "2024-04-19", "close": 24.0, "volume": 2013326.0}, {"date": "2024-04-22", "close": 24.1, "volume": 2015622.0}, {"date": "2024-04-23", "close": 24.07, "volume": 2215425.0}, {"date": "2024-04-24", "close": 24.21, "volume": 3431419.0}, {"date": "2024-04-25", "close": 23.94, "volume": 4726401.0}, {"date": "2024-04-26", "close": 24.0, "volume": 2522106.0}, {"date": "2024-04-29", "close": 24.15, "volume": 2767990.0}, {"date": "2024-04-30", "close": 23.52, "volume": 3076809.0}, {"date": "2024-05-01", "close": 22.93, "volume": 2720367.0}, {"date": "2024-05-02", "close": 23.2, "volume": 2619165.0}, {"date": "2024-05-03", "close": 23.29, "volume": 1896456.0}, {"date": "2024-05-06", "close": 24.02, "volume": 2468920.0}, {"date": "2024-05-07", "close": 23.89, "volume": 2217658.0}, {"date": "2024-05-08", "close": 23.56, "volume": 2512840.0}, {"date": "2024-05-09", "close": 23.68, "volume": 1400733.0}, {"date": "2024-05-10", "close": 23.26, "volume": 2046845.0}, {"date": "2024-05-13", "close": 23.47, "volume": 1691637.0}, {"date": "2024-05-14", "close": 24.19, "volume": 3389236.0}, {"date": "2024-05-15", "close": 24.38, "volume": 2893555.0}, {"date": "2024-05-16", "close": 24.28, "volume": 1615713.0}, {"date": "2024-05-17", "close": 24.3, "volume": 1759936.0}, {"date": "2024-05-20", "close": 24.51, "volume": 1647019.0}, {"date": "2024-05-21", "close": 24.66, "volume": 2554016.0}, {"date": "2024-05-22", "close": 24.55, "volume": 2124464.0}, {"date": "2024-05-23", "close": 24.61, "volume": 2703409.0}, {"date": "2024-05-24", "close": 24.83, "volume": 1751547.0}, {"date": "2024-05-28", "close": 25.25, "volume": 2385403.0}, {"date": "2024-05-29", "close": 25.04, "volume": 2066869.0}, {"date": "2024-05-30", "close": 25.85, "volume": 2889220.0}, {"date": "2024-05-31", "close": 26.3, "volume": 4611216.0}, {"date": "2024-06-03", "close": 26.13, "volume": 2276252.0}, {"date": "2024-06-04", "close": 25.55, "volume": 2249443.0}, {"date": "2024-06-05", "close": 25.84, "volume": 1925065.0}, {"date": "2024-06-06", "close": 25.64, "volume": 1210588.0}, {"date": "2024-06-07", "close": 25.38, "volume": 3562719.0}, {"date": "2024-06-10", "close": 26.17, "volume": 2645281.0}, {"date": "2024-06-11", "close": 26.06, "volume": 1353842.0}, {"date": "2024-06-12", "close": 26.04, "volume": 2848503.0}, {"date": "2024-06-13", "close": 25.46, "volume": 2041035.0}, {"date": "2024-06-14", "close": 24.56, "volume": 2507954.0}, {"date": "2024-06-17", "close": 24.06, "volume": 3205585.0}, {"date": "2024-06-18", "close": 23.89, "volume": 2725803.0}, {"date": "2024-06-20", "close": 24.04, "volume": 2422980.0}, {"date": "2024-06-21", "close": 24.16, "volume": 7941460.0}, {"date": "2024-06-24", "close": 24.63, "volume": 2417579.0}, {"date": "2024-06-25", "close": 24.29, "volume": 1394316.0}, {"date": "2024-06-26", "close": 24.03, "volume": 3273746.0}, {"date": "2024-06-27", "close": 24.23, "volume": 1904365.0}, {"date": "2024-06-28", "close": 24.3, "volume": 2787543.0}, {"date": "2024-07-01", "close": 24.01, "volume": 1796589.0}, {"date": "2024-07-02", "close": 24.6, "volume": 2655931.0}, {"date": "2024-07-03", "close": 24.81, "volume": 972981.0}, {"date": "2024-07-05", "close": 24.53, "volume": 1578085.0}, {"date": "2024-07-08", "close": 25.16, "volume": 2707157.0}, {"date": "2024-07-09", "close": 25.46, "volume": 2628883.0}, {"date": "2024-07-10", "close": 25.56, "volume": 2018551.0}, {"date": "2024-07-11", "close": 26.0, "volume": 3190636.0}, {"date": "2024-07-12", "close": 25.91, "volume": 2322897.0}, {"date": "2024-07-15", "close": 26.31, "volume": 3943914.0}, {"date": "2024-07-16", "close": 26.38, "volume": 2520561.0}, {"date": "2024-07-17", "close": 25.89, "volume": 2874373.0}, {"date": "2024-07-18", "close": 25.93, "volume": 2442997.0}, {"date": "2024-07-19", "close": 25.81, "volume": 2241844.0}, {"date": "2024-07-22", "close": 25.83, "volume": 3032409.0}, {"date": "2024-07-23", "close": 25.46, "volume": 3906823.0}, {"date": "2024-07-24", "close": 24.89, "volume": 5033252.0}, {"date": "2024-07-25", "close": 25.01, "volume": 5448617.0}, {"date": "2024-07-26", "close": 25.35, "volume": 4432698.0}, {"date": "2024-07-29", "close": 25.77, "volume": 3170301.0}, {"date": "2024-07-30", "close": 26.67, "volume": 4375389.0}, {"date": "2024-07-31", "close": 26.47, "volume": 3562704.0}, {"date": "2024-08-01", "close": 26.23, "volume": 3311843.0}, {"date": "2024-08-02", "close": 24.89, "volume": 4244051.0}, {"date": "2024-08-05", "close": 24.1, "volume": 2857317.0}, {"date": "2024-08-06", "close": 24.42, "volume": 3171065.0}, {"date": "2024-08-07", "close": 24.59, "volume": 1957131.0}, {"date": "2024-08-08", "close": 25.93, "volume": 3185798.0}, {"date": "2024-08-09", "close": 25.98, "volume": 1844074.0}, {"date": "2024-08-12", "close": 26.52, "volume": 2415519.0}, {"date": "2024-08-13", "close": 26.27, "volume": 3030264.0}, {"date": "2024-08-14", "close": 26.35, "volume": 1397406.0}, {"date": "2024-08-15", "close": 26.63, "volume": 2608870.0}, {"date": "2024-08-16", "close": 26.75, "volume": 1296068.0}, {"date": "2024-08-19", "close": 27.42, "volume": 1986684.0}, {"date": "2024-08-20", "close": 26.89, "volume": 2154643.0}, {"date": "2024-08-21", "close": 26.75, "volume": 2064013.0}, {"date": "2024-08-22", "close": 27.0, "volume": 1695736.0}, {"date": "2024-08-23", "close": 27.47, "volume": 1708860.0}, {"date": "2024-08-26", "close": 27.61, "volume": 1547006.0}, {"date": "2024-08-27", "close": 27.47, "volume": 1493681.0}, {"date": "2024-08-28", "close": 27.56, "volume": 1471234.0}, {"date": "2024-08-29", "close": 27.94, "volume": 1539676.0}, {"date": "2024-08-30", "close": 27.67, "volume": 1896849.0}, {"date": "2024-09-03", "close": 27.12, "volume": 2263223.0}, {"date": "2024-09-04", "close": 27.15, "volume": 1590437.0}, {"date": "2024-09-05", "close": 27.39, "volume": 2681521.0}, {"date": "2024-09-06", "close": 27.03, "volume": 3087633.0}, {"date": "2024-09-09", "close": 26.72, "volume": 2586967.0}, {"date": "2024-09-10", "close": 26.77, "volume": 1833327.0}, {"date": "2024-09-11", "close": 27.02, "volume": 1497305.0}, {"date": "2024-09-12", "close": 27.05, "volume": 1563748.0}, {"date": "2024-09-13", "close": 27.34, "volume": 1525151.0}, {"date": "2024-09-16", "close": 28.04, "volume": 2197010.0}, {"date": "2024-09-17", "close": 28.51, "volume": 1533096.0}, {"date": "2024-09-18", "close": 29.41, "volume": 2590925.0}, {"date": "2024-09-19", "close": 30.04, "volume": 2553015.0}, {"date": "2024-09-20", "close": 31.88, "volume": 6498419.0}, {"date": "2024-09-23", "close": 31.81, "volume": 2774117.0}, {"date": "2024-09-24", "close": 31.25, "volume": 2650702.0}, {"date": "2024-09-25", "close": 30.55, "volume": 2394175.0}, {"date": "2024-09-26", "close": 30.23, "volume": 2554729.0}, {"date": "2024-09-27", "close": 31.49, "volume": 3031693.0}, {"date": "2024-09-30", "close": 32.57, "volume": 3633183.0}, {"date": "2024-10-01", "close": 32.66, "volume": 2409203.0}, {"date": "2024-10-02", "close": 33.06, "volume": 2230944.0}, {"date": "2024-10-03", "close": 34.01, "volume": 1984360.0}, {"date": "2024-10-04", "close": 34.1, "volume": 1800645.0}, {"date": "2024-10-07", "close": 34.41, "volume": 2616605.0}, {"date": "2024-10-08", "close": 34.55, "volume": 1478717.0}, {"date": "2024-10-09", "close": 34.21, "volume": 1926844.0}, {"date": "2024-10-10", "close": 34.73, "volume": 2009444.0}, {"date": "2024-10-11", "close": 36.29, "volume": 3844157.0}, {"date": "2024-10-14", "close": 35.05, "volume": 2744864.0}, {"date": "2024-10-15", "close": 34.08, "volume": 3260716.0}, {"date": "2024-10-16", "close": 35.36, "volume": 2399462.0}, {"date": "2024-10-17", "close": 35.05, "volume": 2172335.0}, {"date": "2024-10-18", "close": 35.43, "volume": 1383299.0}, {"date": "2024-10-21", "close": 35.77, "volume": 3164352.0}, {"date": "2024-10-22", "close": 35.45, "volume": 3530438.0}, {"date": "2024-10-23", "close": 35.85, "volume": 2329763.0}, {"date": "2024-10-24", "close": 37.2, "volume": 4152913.0}, {"date": "2024-10-25", "close": 36.57, "volume": 2420944.0}, {"date": "2024-10-28", "close": 35.21, "volume": 1904176.0}, {"date": "2024-10-29", "close": 35.05, "volume": 2845198.0}, {"date": "2024-10-30", "close": 35.11, "volume": 2549668.0}, {"date": "2024-10-31", "close": 34.03, "volume": 3555036.0}, {"date": "2024-11-01", "close": 33.94, "volume": 2213612.0}, {"date": "2024-11-04", "close": 34.7, "volume": 2217704.0}, {"date": "2024-11-05", "close": 35.36, "volume": 1987507.0}, {"date": "2024-11-06", "close": 37.1, "volume": 4530266.0}, {"date": "2024-11-07", "close": 37.8, "volume": 2144464.0}, {"date": "2024-11-08", "close": 38.16, "volume": 2276577.0}, {"date": "2024-11-11", "close": 39.87, "volume": 2170598.0}, {"date": "2024-11-12", "close": 38.48, "volume": 3602587.0}, {"date": "2024-11-13", "close": 38.65, "volume": 2655999.0}, {"date": "2024-11-14", "close": 38.44, "volume": 4118304.0}, {"date": "2024-11-15", "close": 38.19, "volume": 1417916.0}, {"date": "2024-11-18", "close": 39.02, "volume": 1712223.0}, {"date": "2024-11-19", "close": 39.37, "volume": 1612634.0}, {"date": "2024-11-20", "close": 40.11, "volume": 1931948.0}, {"date": "2024-11-21", "close": 40.64, "volume": 1615711.0}, {"date": "2024-11-22", "close": 41.09, "volume": 1525075.0}, {"date": "2024-11-25", "close": 40.41, "volume": 2812406.0}, {"date": "2024-11-26", "close": 40.78, "volume": 1973889.0}, {"date": "2024-11-27", "close": 40.34, "volume": 1048483.0}, {"date": "2024-11-29", "close": 40.52, "volume": 583959.0}, {"date": "2024-12-02", "close": 39.47, "volume": 2124107.0}, {"date": "2024-12-03", "close": 39.83, "volume": 1298004.0}, {"date": "2024-12-04", "close": 38.25, "volume": 1849245.0}, {"date": "2024-12-05", "close": 38.18, "volume": 1860617.0}, {"date": "2024-12-06", "close": 36.82, "volume": 2894990.0}, {"date": "2024-12-09", "close": 36.72, "volume": 1863668.0}, {"date": "2024-12-10", "close": 36.89, "volume": 1891634.0}, {"date": "2024-12-11", "close": 38.43, "volume": 1754913.0}, {"date": "2024-12-12", "close": 38.36, "volume": 2265419.0}, {"date": "2024-12-13", "close": 37.79, "volume": 1809718.0}, {"date": "2024-12-16", "close": 36.9, "volume": 3269770.0}, {"date": "2024-12-17", "close": 36.54, "volume": 1840126.0}, {"date": "2024-12-18", "close": 35.2, "volume": 3379312.0}, {"date": "2024-12-19", "close": 35.34, "volume": 2046049.0}, {"date": "2024-12-20", "close": 36.25, "volume": 4683203.0}, {"date": "2024-12-23", "close": 36.24, "volume": 1831241.0}, {"date": "2024-12-24", "close": 36.69, "volume": 504088.0}, {"date": "2024-12-26", "close": 36.64, "volume": 691868.0}, {"date": "2024-12-27", "close": 36.62, "volume": 1001961.0}, {"date": "2024-12-30", "close": 37.05, "volume": 1569537.0}, {"date": "2024-12-31", "close": 36.67, "volume": 1269648.0}, {"date": "2025-01-02", "close": 37.32, "volume": 1088248.0}, {"date": "2025-01-03", "close": 33.12, "volume": 11319280.0}, {"date": "2025-01-06", "close": 30.64, "volume": 10289700.0}, {"date": "2025-01-07", "close": 30.49, "volume": 6078634.0}, {"date": "2025-01-08", "close": 31.24, "volume": 5790948.0}, {"date": "2025-01-10", "close": 30.0, "volume": 6261189.0}, {"date": "2025-01-13", "close": 30.11, "volume": 2348212.0}, {"date": "2025-01-14", "close": 30.34, "volume": 3271783.0}, {"date": "2025-01-15", "close": 30.84, "volume": 3252084.0}, {"date": "2025-01-16", "close": 30.63, "volume": 3159487.0}, {"date": "2025-01-17", "close": 30.14, "volume": 2384745.0}, {"date": "2025-01-21", "close": 30.01, "volume": 2552660.0}, {"date": "2025-01-22", "close": 29.25, "volume": 3592738.0}, {"date": "2025-01-23", "close": 28.5, "volume": 3890003.0}, {"date": "2025-01-24", "close": 28.65, "volume": 3032213.0}, {"date": "2025-01-27", "close": 28.29, "volume": 3854918.0}, {"date": "2025-01-28", "close": 27.79, "volume": 2878885.0}, {"date": "2025-01-29", "close": 27.82, "volume": 2378589.0}, {"date": "2025-01-30", "close": 27.51, "volume": 5547884.0}, {"date": "2025-01-31", "close": 27.38, "volume": 4692734.0}, {"date": "2025-02-03", "close": 27.6, "volume": 4199978.0}, {"date": "2025-02-04", "close": 28.45, "volume": 4324529.0}, {"date": "2025-02-05", "close": 29.0, "volume": 3798422.0}, {"date": "2025-02-06", "close": 29.17, "volume": 5320060.0}, {"date": "2025-02-07", "close": 29.26, "volume": 2608365.0}, {"date": "2025-02-10", "close": 30.64, "volume": 3416565.0}, {"date": "2025-02-11", "close": 29.82, "volume": 4442400.0}, {"date": "2025-02-12", "close": 29.84, "volume": 2551121.0}, {"date": "2025-02-13", "close": 30.49, "volume": 2959993.0}, {"date": "2025-02-14", "close": 30.19, "volume": 2405007.0}, {"date": "2025-02-18", "close": 30.46, "volume": 2591379.0}, {"date": "2025-02-19", "close": 30.28, "volume": 2099629.0}, {"date": "2025-02-20", "close": 29.61, "volume": 2615473.0}, {"date": "2025-02-21", "close": 29.49, "volume": 2966066.0}, {"date": "2025-02-24", "close": 29.9, "volume": 3193756.0}, {"date": "2025-02-25", "close": 30.25, "volume": 3123974.0}, {"date": "2025-02-26", "close": 30.01, "volume": 2086534.0}, {"date": "2025-02-27", "close": 28.64, "volume": 3375192.0}, {"date": "2025-02-28", "close": 28.9, "volume": 3681636.0}, {"date": "2025-03-03", "close": 28.58, "volume": 3083494.0}, {"date": "2025-03-04", "close": 29.93, "volume": 4099348.0}, {"date": "2025-03-05", "close": 29.61, "volume": 1840065.0}, {"date": "2025-03-06", "close": 28.82, "volume": 1973896.0}, {"date": "2025-03-07", "close": 30.04, "volume": 3017666.0}, {"date": "2025-03-10", "close": 30.59, "volume": 2555394.0}, {"date": "2025-03-11", "close": 29.8, "volume": 2459898.0}, {"date": "2025-03-12", "close": 29.12, "volume": 2454755.0}, {"date": "2025-03-13", "close": 29.86, "volume": 1988489.0}, {"date": "2025-03-14", "close": 30.5, "volume": 1487152.0}, {"date": "2025-03-17", "close": 30.73, "volume": 1985893.0}, {"date": "2025-03-18", "close": 31.8, "volume": 3114319.0}, {"date": "2025-03-19", "close": 32.44, "volume": 2046724.0}, {"date": "2025-03-20", "close": 32.03, "volume": 2161534.0}, {"date": "2025-03-21", "close": 31.73, "volume": 2789663.0}, {"date": "2025-03-24", "close": 31.87, "volume": 2295553.0}, {"date": "2025-03-25", "close": 31.5, "volume": 2438390.0}, {"date": "2025-03-26", "close": 31.79, "volume": 1629262.0}, {"date": "2025-03-27", "close": 31.48, "volume": 1136966.0}, {"date": "2025-03-28", "close": 31.63, "volume": 1105289.0}, {"date": "2025-03-31", "close": 31.48, "volume": 2059628.0}, {"date": "2025-04-01", "close": 31.86, "volume": 1433663.0}, {"date": "2025-04-02", "close": 31.96, "volume": 1639205.0}, {"date": "2025-04-03", "close": 31.24, "volume": 2811226.0}, {"date": "2025-04-04", "close": 29.2, "volume": 4051842.0}, {"date": "2025-04-07", "close": 28.93, "volume": 3640603.0}, {"date": "2025-04-08", "close": 28.13, "volume": 3218664.0}, {"date": "2025-04-09", "close": 29.35, "volume": 3308185.0}, {"date": "2025-04-10", "close": 28.96, "volume": 2466164.0}, {"date": "2025-04-11", "close": 30.65, "volume": 3622622.0}, {"date": "2025-04-14", "close": 30.67, "volume": 2395297.0}, {"date": "2025-04-15", "close": 30.84, "volume": 1290322.0}, {"date": "2025-04-16", "close": 30.88, "volume": 2113208.0}, {"date": "2025-04-17", "close": 30.82, "volume": 2288385.0}, {"date": "2025-04-21", "close": 29.97, "volume": 2212397.0}, {"date": "2025-04-22", "close": 30.29, "volume": 2150000.0}, {"date": "2025-04-23", "close": 30.59, "volume": 2267886.0}, {"date": "2025-04-24", "close": 29.06, "volume": 4935712.0}, {"date": "2025-04-25", "close": 28.9, "volume": 3306584.0}, {"date": "2025-04-28", "close": 29.36, "volume": 2726340.0}, {"date": "2025-04-29", "close": 29.54, "volume": 2110687.0}, {"date": "2025-04-30", "close": 29.43, "volume": 5220548.0}, {"date": "2025-05-01", "close": 29.58, "volume": 2636054.0}, {"date": "2025-05-02", "close": 30.31, "volume": 2123394.0}, {"date": "2025-05-05", "close": 30.9, "volume": 2550949.0}, {"date": "2025-05-06", "close": 31.44, "volume": 2253203.0}, {"date": "2025-05-07", "close": 31.53, "volume": 1590604.0}, {"date": "2025-05-08", "close": 30.95, "volume": 2088796.0}, {"date": "2025-05-09", "close": 31.33, "volume": 1359826.0}, {"date": "2025-05-12", "close": 30.95, "volume": 2196839.0}, {"date": "2025-05-13", "close": 32.64, "volume": 3152209.0}, {"date": "2025-05-14", "close": 32.52, "volume": 1695892.0}, {"date": "2025-05-15", "close": 32.91, "volume": 1448721.0}, {"date": "2025-05-16", "close": 33.05, "volume": 1514988.0}, {"date": "2025-05-19", "close": 32.46, "volume": 1917637.0}, {"date": "2025-05-20", "close": 32.28, "volume": 1665907.0}, {"date": "2025-05-21", "close": 32.02, "volume": 1624856.0}, {"date": "2025-05-22", "close": 31.21, "volume": 1491538.0}, {"date": "2025-05-23", "close": 31.64, "volume": 1297529.0}, {"date": "2025-05-27", "close": 32.12, "volume": 1756876.0}, {"date": "2025-05-28", "close": 31.47, "volume": 1918237.0}, {"date": "2025-05-29", "close": 31.32, "volume": 1050148.0}, {"date": "2025-05-30", "close": 32.28, "volume": 6428355.0}, {"date": "2025-06-02", "close": 32.28, "volume": 2284509.0}, {"date": "2025-06-03", "close": 31.9, "volume": 1951187.0}, {"date": "2025-06-04", "close": 31.2, "volume": 1866914.0}, {"date": "2025-06-05", "close": 31.16, "volume": 1303743.0}, {"date": "2025-06-06", "close": 31.48, "volume": 1185045.0}, {"date": "2025-06-09", "close": 31.99, "volume": 1995388.0}, {"date": "2025-06-10", "close": 32.29, "volume": 2242576.0}, {"date": "2025-06-11", "close": 32.04, "volume": 1939074.0}, {"date": "2025-06-12", "close": 32.08, "volume": 1832164.0}, {"date": "2025-06-13", "close": 32.66, "volume": 1911995.0}, {"date": "2025-06-16", "close": 33.13, "volume": 1748916.0}, {"date": "2025-06-17", "close": 33.59, "volume": 1643978.0}, {"date": "2025-06-18", "close": 34.37, "volume": 2042627.0}, {"date": "2025-06-20", "close": 34.39, "volume": 3425579.0}, {"date": "2025-06-23", "close": 34.19, "volume": 1773135.0}, {"date": "2025-06-24", "close": 34.85, "volume": 1786451.0}, {"date": "2025-06-25", "close": 33.31, "volume": 2051641.0}, {"date": "2025-06-26", "close": 33.56, "volume": 1842881.0}, {"date": "2025-06-27", "close": 33.79, "volume": 1783185.0}, {"date": "2025-06-30", "close": 33.68, "volume": 2338471.0}, {"date": "2025-07-01", "close": 32.17, "volume": 2430010.0}, {"date": "2025-07-02", "close": 32.41, "volume": 2148909.0}, {"date": "2025-07-03", "close": 32.02, "volume": 2606206.0}, {"date": "2025-07-07", "close": 32.18, "volume": 1651635.0}, {"date": "2025-07-08", "close": 32.41, "volume": 1590367.0}, {"date": "2025-07-09", "close": 32.56, "volume": 1541170.0}, {"date": "2025-07-10", "close": 33.33, "volume": 2128700.0}, {"date": "2025-07-11", "close": 34.03, "volume": 1670014.0}, {"date": "2025-07-14", "close": 35.2, "volume": 5889020.0}, {"date": "2025-07-15", "close": 33.82, "volume": 2789913.0}, {"date": "2025-07-16", "close": 33.94, "volume": 1339569.0}, {"date": "2025-07-17", "close": 34.08, "volume": 1386090.0}, {"date": "2025-07-18", "close": 34.19, "volume": 1863009.0}, {"date": "2025-07-21", "close": 32.38, "volume": 2325840.0}, {"date": "2025-07-22", "close": 33.35, "volume": 2563954.0}, {"date": "2025-07-23", "close": 33.13, "volume": 2359245.0}, {"date": "2025-07-24", "close": 32.24, "volume": 3227755.0}, {"date": "2025-07-25", "close": 31.09, "volume": 3073012.0}, {"date": "2025-07-28", "close": 30.59, "volume": 3025540.0}, {"date": "2025-07-29", "close": 30.31, "volume": 3602360.0}, {"date": "2025-07-30", "close": 30.11, "volume": 2728651.0}, {"date": "2025-07-31", "close": 30.31, "volume": 2843433.0}, {"date": "2025-08-01", "close": 28.91, "volume": 3141811.0}, {"date": "2025-08-04", "close": 29.07, "volume": 2289989.0}, {"date": "2025-08-05", "close": 29.22, "volume": 2003017.0}, {"date": "2025-08-06", "close": 29.06, "volume": 2061217.0}, {"date": "2025-08-07", "close": 29.06, "volume": 1463870.0}, {"date": "2025-08-08", "close": 29.03, "volume": 1228646.0}, {"date": "2025-08-11", "close": 28.78, "volume": 1151407.0}, {"date": "2025-08-12", "close": 28.85, "volume": 1467241.0}, {"date": "2025-08-13", "close": 29.06, "volume": 1603178.0}, {"date": "2025-08-14", "close": 28.72, "volume": 1178733.0}, {"date": "2025-08-15", "close": 28.79, "volume": 1625287.0}, {"date": "2025-08-18", "close": 28.11, "volume": 2103535.0}, {"date": "2025-08-19", "close": 28.24, "volume": 1802843.0}, {"date": "2025-08-20", "close": 28.35, "volume": 1787551.0}, {"date": "2025-08-21", "close": 28.65, "volume": 1420078.0}, {"date": "2025-08-22", "close": 28.87, "volume": 1552985.0}, {"date": "2025-08-25", "close": 28.84, "volume": 1001330.0}, {"date": "2025-08-26", "close": 29.19, "volume": 1903025.0}, {"date": "2025-08-27", "close": 29.07, "volume": 1266605.0}, {"date": "2025-08-28", "close": 29.25, "volume": 1043493.0}, {"date": "2025-08-29", "close": 29.2, "volume": 1221714.0}, {"date": "2025-09-02", "close": 29.57, "volume": 1290066.0}, {"date": "2025-09-03", "close": 29.5, "volume": 1598829.0}, {"date": "2025-09-04", "close": 29.4, "volume": 1224363.0}, {"date": "2025-09-05", "close": 29.55, "volume": 1493196.0}, {"date": "2025-09-08", "close": 29.02, "volume": 1486583.0}, {"date": "2025-09-09", "close": 29.1, "volume": 1265144.0}, {"date": "2025-09-10", "close": 29.28, "volume": 1553083.0}, {"date": "2025-09-11", "close": 29.92, "volume": 1481429.0}, {"date": "2025-09-12", "close": 30.03, "volume": 1303248.0}, {"date": "2025-09-15", "close": 30.08, "volume": 1549148.0}, {"date": "2025-09-16", "close": 30.61, "volume": 2142986.0}, {"date": "2025-09-17", "close": 30.95, "volume": 1989138.0}, {"date": "2025-09-18", "close": 31.02, "volume": 2402221.0}, {"date": "2025-09-19", "close": 30.36, "volume": 6240782.0}, {"date": "2025-09-22", "close": 29.45, "volume": 2447680.0}, {"date": "2025-09-23", "close": 30.32, "volume": 1948359.0}, {"date": "2025-09-24", "close": 31.56, "volume": 1997893.0}, {"date": "2025-09-25", "close": 32.17, "volume": 2355891.0}, {"date": "2025-09-26", "close": 32.23, "volume": 1815477.0}, {"date": "2025-09-29", "close": 32.5, "volume": 2452487.0}, {"date": "2025-09-30", "close": 32.12, "volume": 1601257.0}, {"date": "2025-10-01", "close": 33.59, "volume": 2129477.0}, {"date": "2025-10-02", "close": 33.07, "volume": 1644580.0}, {"date": "2025-10-03", "close": 32.88, "volume": 1327112.0}, {"date": "2025-10-06", "close": 33.31, "volume": 1893794.0}, {"date": "2025-10-07", "close": 33.57, "volume": 1760150.0}, {"date": "2025-10-08", "close": 33.82, "volume": 1454418.0}, {"date": "2025-10-09", "close": 32.59, "volume": 1306111.0}, {"date": "2025-10-10", "close": 32.0, "volume": 1746626.0}, {"date": "2025-10-13", "close": 32.64, "volume": 1733046.0}, {"date": "2025-10-14", "close": 31.85, "volume": 1621371.0}, {"date": "2025-10-15", "close": 32.41, "volume": 1649587.0}, {"date": "2025-10-16", "close": 31.8, "volume": 2074052.0}, {"date": "2025-10-17", "close": 31.99, "volume": 1471094.0}, {"date": "2025-10-20", "close": 32.3, "volume": 2093698.0}, {"date": "2025-10-21", "close": 31.97, "volume": 1771053.0}, {"date": "2025-10-22", "close": 32.07, "volume": 1792133.0}, {"date": "2025-10-23", "close": 32.74, "volume": 1663954.0}, {"date": "2025-10-24", "close": 32.69, "volume": 1141248.0}, {"date": "2025-10-27", "close": 32.59, "volume": 1296528.0}, {"date": "2025-10-28", "close": 31.89, "volume": 1539525.0}, {"date": "2025-10-29", "close": 31.77, "volume": 2648787.0}, {"date": "2025-10-30", "close": 32.56, "volume": 4645857.0}, {"date": "2025-10-31", "close": 33.66, "volume": 2969133.0}, {"date": "2025-11-03", "close": 34.51, "volume": 1883081.0}, {"date": "2025-11-04", "close": 34.28, "volume": 1650769.0}, {"date": "2025-11-05", "close": 34.03, "volume": 1819921.0}, {"date": "2025-11-06", "close": 34.29, "volume": 1610579.0}, {"date": "2025-11-07", "close": 35.13, "volume": 2013767.0}, {"date": "2025-11-10", "close": 36.56, "volume": 2091902.0}, {"date": "2025-11-11", "close": 37.38, "volume": 1983200.0}, {"date": "2025-11-12", "close": 37.02, "volume": 1571956.0}, {"date": "2025-11-13", "close": 36.8, "volume": 1256981.0}, {"date": "2025-11-14", "close": 36.78, "volume": 1014919.0}, {"date": "2025-11-17", "close": 36.12, "volume": 1119745.0}, {"date": "2025-11-18", "close": 37.15, "volume": 1677971.0}, {"date": "2025-11-19", "close": 36.97, "volume": 1229034.0}, {"date": "2025-11-20", "close": 36.76, "volume": 1958976.0}, {"date": "2025-11-21", "close": 36.94, "volume": 1541865.0}, {"date": "2025-11-24", "close": 37.49, "volume": 3012474.0}, {"date": "2025-11-25", "close": 37.42, "volume": 1544798.0}, {"date": "2025-11-26", "close": 38.3, "volume": 1343250.0}, {"date": "2025-11-28", "close": 38.84, "volume": 786729.0}, {"date": "2025-12-01", "close": 39.32, "volume": 1919463.0}, {"date": "2025-12-02", "close": 38.99, "volume": 1316798.0}, {"date": "2025-12-03", "close": 40.39, "volume": 1798383.0}, {"date": "2025-12-04", "close": 40.39, "volume": 1294336.0}, {"date": "2025-12-05", "close": 40.9, "volume": 2533689.0}, {"date": "2025-12-08", "close": 40.73, "volume": 2047363.0}, {"date": "2025-12-09", "close": 40.16, "volume": 1456164.0}, {"date": "2025-12-10", "close": 40.97, "volume": 1844518.0}, {"date": "2025-12-11", "close": 40.2, "volume": 2371143.0}, {"date": "2025-12-12", "close": 38.49, "volume": 2907244.0}, {"date": "2025-12-15", "close": 38.6, "volume": 2495324.0}, {"date": "2025-12-16", "close": 37.53, "volume": 3083625.0}, {"date": "2025-12-17", "close": 38.35, "volume": 1966306.0}, {"date": "2025-12-18", "close": 37.07, "volume": 1792036.0}, {"date": "2025-12-19", "close": 37.68, "volume": 6879289.0}, {"date": "2025-12-22", "close": 37.21, "volume": 3164547.0}, {"date": "2025-12-23", "close": 37.73, "volume": 1751409.0}, {"date": "2025-12-24", "close": 36.99, "volume": 867515.0}, {"date": "2025-12-26", "close": 36.61, "volume": 958892.0}, {"date": "2025-12-29", "close": 36.82, "volume": 1628916.0}, {"date": "2025-12-30", "close": 37.52, "volume": 1936314.0}, {"date": "2025-12-31", "close": 36.77, "volume": 2445980.0}, {"date": "2026-01-02", "close": 36.46, "volume": 1616321.0}, {"date": "2026-01-05", "close": 36.14, "volume": 2644545.0}, {"date": "2026-01-06", "close": 36.27, "volume": 1738463.0}, {"date": "2026-01-07", "close": 36.8, "volume": 1908042.0}, {"date": "2026-01-08", "close": 35.28, "volume": 1942859.0}, {"date": "2026-01-09", "close": 34.5, "volume": 1733963.0}, {"date": "2026-01-12", "close": 35.76, "volume": 2566577.0}, {"date": "2026-01-13", "close": 36.26, "volume": 1417619.0}, {"date": "2026-01-14", "close": 35.98, "volume": 1597264.0}, {"date": "2026-01-15", "close": 35.9, "volume": 1568219.0}, {"date": "2026-01-16", "close": 36.07, "volume": 1200142.0}, {"date": "2026-01-20", "close": 36.63, "volume": 2356151.0}, {"date": "2026-01-21", "close": 37.27, "volume": 2143432.0}, {"date": "2026-01-22", "close": 36.87, "volume": 1534917.0}, {"date": "2026-01-23", "close": 36.64, "volume": 1742898.0}, {"date": "2026-01-26", "close": 37.43, "volume": 2947259.0}, {"date": "2026-01-27", "close": 36.74, "volume": 2515958.0}, {"date": "2026-01-28", "close": 36.73, "volume": 2336381.0}, {"date": "2026-01-29", "close": 37.6, "volume": 5064837.0}, {"date": "2026-01-30", "close": 38.8, "volume": 3840806.0}, {"date": "2026-02-02", "close": 37.36, "volume": 3582294.0}, {"date": "2026-02-03", "close": 38.33, "volume": 2767231.0}, {"date": "2026-02-04", "close": 38.9, "volume": 2205619.0}, {"date": "2026-02-05", "close": 38.93, "volume": 2342264.0}, {"date": "2026-02-06", "close": 40.27, "volume": 1883985.0}, {"date": "2026-02-09", "close": 38.98, "volume": 2706163.0}, {"date": "2026-02-10", "close": 39.37, "volume": 2164984.0}, {"date": "2026-02-11", "close": 39.97, "volume": 2517165.0}, {"date": "2026-02-12", "close": 39.25, "volume": 2004615.0}, {"date": "2026-02-13", "close": 40.6, "volume": 2155849.0}, {"date": "2026-02-17", "close": 39.83, "volume": 1706870.0}, {"date": "2026-02-18", "close": 40.2, "volume": 2305298.0}, {"date": "2026-02-19", "close": 40.67, "volume": 2231960.0}, {"date": "2026-02-20", "close": 40.47, "volume": 3203372.0}, {"date": "2026-02-23", "close": 38.22, "volume": 2304225.0}, {"date": "2026-02-24", "close": 37.56, "volume": 2182304.0}, {"date": "2026-02-25", "close": 38.74, "volume": 2467832.0}, {"date": "2026-02-26", "close": 39.69, "volume": 4707565.0}, {"date": "2026-02-27", "close": 41.78, "volume": 3725846.0}, {"date": "2026-03-02", "close": 41.89, "volume": 1865940.0}, {"date": "2026-03-03", "close": 41.91, "volume": 1768147.0}, {"date": "2026-03-04", "close": 42.38, "volume": 1463454.0}, {"date": "2026-03-05", "close": 42.61, "volume": 2008856.0}, {"date": "2026-03-06", "close": 41.49, "volume": 2698017.0}, {"date": "2026-03-09", "close": 40.8, "volume": 2615876.0}, {"date": "2026-03-10", "close": 39.84, "volume": 3757906.0}, {"date": "2026-03-11", "close": 40.76, "volume": 1824628.0}, {"date": "2026-03-12", "close": 41.11, "volume": 1534874.0}, {"date": "2026-03-13", "close": 42.14, "volume": 2214851.0}, {"date": "2026-03-16", "close": 41.96, "volume": 1697275.0}, {"date": "2026-03-17", "close": 41.56, "volume": 1740206.0}, {"date": "2026-03-18", "close": 41.36, "volume": 1695647.0}, {"date": "2026-03-19", "close": 40.61, "volume": 3276469.0}, {"date": "2026-03-20", "close": 40.48, "volume": 6913292.0}, {"date": "2026-03-23", "close": 40.64, "volume": 2020340.0}, {"date": "2026-03-24", "close": 40.46, "volume": 2402461.0}, {"date": "2026-03-25", "close": 40.38, "volume": 1492701.0}, {"date": "2026-03-26", "close": 40.01, "volume": 1655185.0}, {"date": "2026-03-27", "close": 40.58, "volume": 1657237.0}, {"date": "2026-03-30", "close": 39.98, "volume": 1895424.0}, {"date": "2026-03-31", "close": 38.55, "volume": 3656496.0}, {"date": "2026-04-01", "close": 38.43, "volume": 2871710.0}, {"date": "2026-04-02", "close": 38.71, "volume": 1797243.0}, {"date": "2026-04-06", "close": 39.69, "volume": 1804653.0}, {"date": "2026-04-07", "close": 39.74, "volume": 1463342.0}, {"date": "2026-04-08", "close": 38.58, "volume": 2143370.0}, {"date": "2026-04-09", "close": 38.82, "volume": 1909774.0}, {"date": "2026-04-10", "close": 39.28, "volume": 1995345.0}, {"date": "2026-04-13", "close": 39.29, "volume": 1971915.0}, {"date": "2026-04-14", "close": 38.37, "volume": 2332812.0}, {"date": "2026-04-15", "close": 39.35, "volume": 2620951.0}, {"date": "2026-04-16", "close": 39.76, "volume": 2097993.0}, {"date": "2026-04-17", "close": 38.67, "volume": 2160608.0}, {"date": "2026-04-20", "close": 37.95, "volume": 2138440.0}, {"date": "2026-04-21", "close": 37.89, "volume": 1589397.0}, {"date": "2026-04-22", "close": 38.55, "volume": 1526545.0}, {"date": "2026-04-23", "close": 38.52, "volume": 1488093.0}, {"date": "2026-04-24", "close": 38.45, "volume": 1190980.0}, {"date": "2026-04-27", "close": 38.52, "volume": 1651697.0}, {"date": "2026-04-28", "close": 39.17, "volume": 1391350.0}, {"date": "2026-04-29", "close": 39.32, "volume": 2255578.0}, {"date": "2026-04-30", "close": 38.91, "volume": 3065894.0}, {"date": "2026-05-01", "close": 37.88, "volume": 1600773.0}, {"date": "2026-05-04", "close": 38.31, "volume": 1709256.0}, {"date": "2026-05-05", "close": 38.02, "volume": 1727692.0}, {"date": "2026-05-06", "close": 36.55, "volume": 2096915.0}, {"date": "2026-05-07", "close": 35.92, "volume": 1987899.0}, {"date": "2026-05-08", "close": 35.72, "volume": 1513151.0}, {"date": "2026-05-11", "close": 36.11, "volume": 2038354.0}, {"date": "2026-05-12", "close": 35.79, "volume": 1946429.0}, {"date": "2026-05-13", "close": 35.41, "volume": 1574904.0}, {"date": "2026-05-14", "close": 36.4, "volume": 2030975.0}, {"date": "2026-05-15", "close": 36.09, "volume": 1800508.0}, {"date": "2026-05-18", "close": 36.56, "volume": 1669945.0}, {"date": "2026-05-19", "close": 37.37, "volume": 1781672.0}, {"date": "2026-05-20", "close": 36.53, "volume": 1505723.0}, {"date": "2026-05-21", "close": 35.55, "volume": 1639959.0}, {"date": "2026-05-22", "close": 35.31, "volume": 1002069.0}, {"date": "2026-05-26", "close": 34.73, "volume": 1429205.0}, {"date": "2026-05-27", "close": 33.74, "volume": 1288469.0}, {"date": "2026-05-28", "close": 33.93, "volume": 1203330.0}, {"date": "2026-05-29", "close": 33.69, "volume": 2525726.0}, {"date": "2026-06-01", "close": 33.46, "volume": 1861457.0}, {"date": "2026-06-02", "close": 33.32, "volume": 2216832.0}, {"date": "2026-06-03", "close": 33.57, "volume": 1899105.0}, {"date": "2026-06-04", "close": 34.03, "volume": 1145071.0}, {"date": "2026-06-05", "close": 33.59, "volume": 973185.0}, {"date": "2026-06-08", "close": 33.48, "volume": 1293322.0}, {"date": "2026-06-09", "close": 33.07, "volume": 1396907.0}, {"date": "2026-06-10", "close": 33.2, "volume": 1309994.0}, {"date": "2026-06-11", "close": 32.11, "volume": 1636600.0}, {"date": "2026-06-12", "close": 33.15, "volume": 1229975.0}, {"date": "2026-06-15", "close": 32.96, "volume": 2506637.0}, {"date": "2026-06-16", "close": 33.4, "volume": 2205748.0}, {"date": "2026-06-17", "close": 32.84, "volume": 3205880.0}, {"date": "2026-06-18", "close": 32.67, "volume": 4755546.0}, {"date": "2026-06-22", "close": 33.2, "volume": 2110305.0}, {"date": "2026-06-23", "close": 33.5, "volume": 1627166.0}, {"date": "2026-06-24", "close": 33.72, "volume": 1836750.0}, {"date": "2026-06-25", "close": 33.61, "volume": 1727319.0}, {"date": "2026-06-26", "close": 33.73, "volume": 4219260.0}, {"date": "2026-06-29", "close": 33.29, "volume": 2819469.0}, {"date": "2026-06-30", "close": 33.93, "volume": 2447737.0}, {"date": "2026-07-01", "close": 33.54, "volume": 1545249.0}, {"date": "2026-07-02", "close": 33.84, "volume": 2091136.0}, {"date": "2026-07-06", "close": 33.38, "volume": 1503805.0}, {"date": "2026-07-07", "close": 33.25, "volume": 1565160.0}, {"date": "2026-07-08", "close": 33.18, "volume": 1749616.0}, {"date": "2026-07-09", "close": 32.64, "volume": 1475308.0}, {"date": "2026-07-10", "close": 31.99, "volume": 1666442.0}, {"date": "2026-07-13", "close": 32.34, "volume": 2099417.0}, {"date": "2026-07-14", "close": 32.37, "volume": 1527318.0}, {"date": "2026-07-15", "close": 33.25, "volume": 2738977.0}, {"date": "2026-07-16", "close": 33.46, "volume": 1579207.0}, {"date": "2026-07-17", "close": 33.28, "volume": 1535838.0}, {"date": "2026-07-20", "close": 32.66, "volume": 1180172.0}, {"date": "2026-07-21", "close": 33.64, "volume": 1856542.0}, {"date": "2026-07-22", "close": 34.63, "volume": 1778425.0}, {"date": "2026-07-23", "close": 34.46, "volume": 1891809.0}, {"date": "2026-07-24", "close": 34.29, "volume": 1123441.0}, {"date": "2026-07-27", "close": 33.75, "volume": 1316830.0}, {"date": "2026-07-28", "close": 34.2, "volume": 2152062.0}, {"date": "2026-07-29", "close": 34.7, "volume": 1836371.0}, {"date": "2026-07-30", "close": 34.61, "volume": 2084085.0}, {"date": "2026-07-31", "close": 35.8, "volume": 2107666.0}, {"date": "2026-08-03", "close": 36.04, "volume": 1737507.0}, {"date": "2026-08-04", "close": 35.65, "volume": 2192148.0}, {"date": "2026-08-05", "close": 34.54, "volume": 1704712.0}, {"date": "2026-08-06", "close": 35.13, "volume": 1178958.0}, {"date": "2026-08-07", "close": 35.14, "volume": 853649.0}], "refreshing": true}