{"ticker": "PBF", "overview": {"cik": "1534504", "ticker": "PBF", "name": "PBF Energy Inc.", "industry": "Petroleum Refining", "country": "United States", "sic": "2911", "announcements": [{"form": "10-Q", "date": "2026-10-29", "title": "Quarterly report", "accession": "0001534504-26-000041", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-29", "title": "Material event", "accession": "0001534504-26-000039", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-14", "title": "Material event", "accession": "0001534504-26-000035", "price_sensitive": true}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001140361-26-039437", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0001140361-26-038916", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001140361-26-038666", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-05", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003325", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-01", "title": "Material event", "accession": "0001534504-26-000033", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-17", "title": "Material event", "accession": "0001193125-26-394108", "price_sensitive": true}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0001140361-26-036664", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-15", "title": "Material event", "accession": "0001193125-26-391405", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-14", "title": "Material event", "accession": "0001193125-26-389847", "price_sensitive": true}, {"form": "4", "date": "2026-09-11", "title": "FORM 4", "accession": "0001140361-26-036396", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001140361-26-035790", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-357134", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001140361-26-033741", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001959173-26-006199", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001959173-26-006136", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001193125-26-354394", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001193125-26-354391", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001193125-26-354380", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001193125-26-354374", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001140361-26-033409", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001959173-26-006094", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001193125-26-352665", "price_sensitive": false}]}, "description": "PBF Energy Inc. trades as PBF on the NYSE and is registered in the United States, classified under Petroleum Refining (SIC 2911). Privy Trades holds 29 insider filings for the company, from July 2026 to October 2026. Across those, 7 insiders disclosed 16 sales totalling $208.89M. The most recent filing on record is dated 28 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 16, "sell_sum": 208892093.1154, "net": -208892093.1154, "insiders": 7, "first_date": "2026-07-20", "last_date": "2026-10-08"}, "metrics": {"ticker": "PBF", "has_prices": true, "as_of": "2026-08-07", "last": 61.71, "prev_close": 61.24, "change": 0.46999999999999886, "change_pct": 0.007674722403657721, "session_volume": 2876435.0, "vwap_5": 64.05419930500842, "vwap_20": 64.06453197994965, "vwap_60": 51.333921678037754, "vwap_250": 38.40181782021473, "high_52w": 73.1, "low_52w": 26.02, "avg_volume_20": 3445753.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-438085", "src": "INSIDERS", "ticker": "PBF", "cik": "1534504", "company": "PBF Energy Inc.", "company_raw": "PBF Energy Inc.", "who": "Paul T. Davis", "who_key": "Davis Paul T", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 595843.11, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "President files routine paperwork on PBF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1576968/000119312526438085/0001193125-26-438085-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8084}, {"id": "0001193125-26-438080", "src": "INSIDERS", "ticker": "PBF", "cik": "1534504", "company": "PBF Energy Inc.", "company_raw": "PBF Energy Inc.", "who": "Trecia M. Canty", "who_key": "Canty Trecia M", "role": "SVP and General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 619113.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "Insider files routine paperwork on PBF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1654375/000119312526438080/0001193125-26-438080-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8084}, {"id": "0001193125-26-438051", "src": "INSIDERS", "ticker": "PBF", "cik": "1534504", "company": "PBF Energy Inc.", "company_raw": "PBF Energy Inc.", "who": "Matthew C. Lucey", "who_key": "Lucey Matthew C.", "role": "CEO & President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1732879.31, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "CEO files routine paperwork on PBF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1563244/000119312526438051/0001193125-26-438051-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8084}, {"id": "0001193125-26-438010", "src": "INSIDERS", "ticker": "PBF", "cik": "1534504", "company": "PBF Energy Inc.", "company_raw": "PBF Energy Inc.", "who": "James E. Fedena", "who_key": "Fedena James E.", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 494982.08999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "President files routine paperwork on PBF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1606746/000119312526438010/0001193125-26-438010-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8084}, {"id": "0001193125-26-438003", "src": "INSIDERS", "ticker": "PBF", "cik": "1534504", "company": "PBF Energy Inc.", "company_raw": "PBF Energy Inc.", "who": "Tai Wendy Ho", "who_key": "Ho Tai Wendy", "role": "Senior Vice President, HR", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 602449.51, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "President files routine paperwork on PBF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1923559/000119312526438003/0001193125-26-438003-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8084}, {"id": "0001193125-26-437996", "src": "INSIDERS", "ticker": "PBF", "cik": "1534504", "company": "PBF Energy Inc.", "company_raw": "PBF Energy Inc.", "who": "Michael Bukowski", "who_key": "Bukowski Michael", "role": "SVP, Head of Refining", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 203864.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "Insider files routine paperwork on PBF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2014155/000119312526437996/0001193125-26-437996-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8084}, {"id": "0001193125-26-437989", "src": "INSIDERS", "ticker": "PBF", "cik": "1534504", "company": "PBF Energy Inc.", "company_raw": "PBF Energy Inc.", "who": "Joseph Daniel Marino", "who_key": "Marino Joseph Daniel", "role": "SVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 304103.33999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "CFO files routine paperwork on PBF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2090587/000119312526437989/0001193125-26-437989-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8084}, {"id": "0001193125-26-437982", "src": "INSIDERS", "ticker": "PBF", "cik": "1534504", "company": "PBF Energy Inc.", "company_raw": "PBF Energy Inc.", "who": "Steven John Andriola", "who_key": "Andriola Steven John", "role": "Controller & CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 70341.54000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "Insider files routine paperwork on PBF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2090605/000119312526437982/0001193125-26-437982-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8084}, {"id": "0001193125-26-437973", "src": "INSIDERS", "ticker": "PBF", "cik": "1534504", "company": "PBF Energy Inc.", "company_raw": "PBF Energy Inc.", "who": "Karen Berriman Davis", "who_key": "Davis Karen Berriman", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 248133.09999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "Director files routine paperwork on PBF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1534504/000119312526437973/0001193125-26-437973-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9524}, {"id": "0001140361-26-039437", "src": "INSIDERS", "ticker": "PBF", "cik": "1534504", "company": "PBF Energy Inc.", "company_raw": "PBF Energy Inc.", "who": "Control Empresarial de Capitales S.A. de C.V.", "who_key": "Control Empresarial de Capitales S.A. de C.V.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 14965434.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "$15M sale: A 10% owner lightens up on PBF", "source_url": "https://www.sec.gov/Archives/edgar/data/1534504/000114036126039437/0001140361-26-039437-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36884}, {"id": "0001140361-26-035790", "src": "INSIDERS", "ticker": "PBF", "cik": "1534504", "company": "PBF Energy Inc.", "company_raw": "PBF Energy Inc.", "who": "Control Empresarial de Capitales S.A. de C.V.", "who_key": "Control Empresarial de Capitales S.A. de C.V.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 7702151.2796, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "$7.7M sale: A 10% owner lightens up on PBF", "source_url": "https://www.sec.gov/Archives/edgar/data/1534504/000114036126035790/0001140361-26-035790-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88724}, {"id": "0001193125-26-357134", "src": "INSIDERS", "ticker": "PBF", "cik": "1534504", "company": "PBF Energy Inc.", "company_raw": "PBF Energy Inc.", "who": "Thomas J. Nimbley", "who_key": "Nimbley Thomas J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 25376697.34, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "Big sell in PBF \u2014 A board member offloads $25.4M", "source_url": "https://www.sec.gov/Archives/edgar/data/1563246/000119312526357134/0001193125-26-357134-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108884}, {"id": "0001140361-26-033741", "src": "INSIDERS", "ticker": "PBF", "cik": "1534504", "company": "PBF Energy Inc.", "company_raw": "PBF Energy Inc.", "who": "Control Empresarial de Capitales S.A. de C.V.", "who_key": "Control Empresarial de Capitales S.A. de C.V.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 8974308.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "A 10% owner cashes out $9M of PBF", "source_url": "https://www.sec.gov/Archives/edgar/data/1534504/000114036126033741/0001140361-26-033741-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111764}, {"id": "0001193125-26-354394", "src": "INSIDERS", "ticker": "PBF", "cik": "1534504", "company": "PBF Energy Inc.", "company_raw": "PBF Energy Inc.", "who": "Matthew C. Lucey", "who_key": "Lucey Matthew C.", "role": "CEO & President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 10463754.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "The CEO cashes out $10.5M of PBF", "source_url": "https://www.sec.gov/Archives/edgar/data/1563244/000119312526354394/0001193125-26-354394-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "0001193125-26-354391", "src": "INSIDERS", "ticker": "PBF", "cik": "1534504", "company": "PBF Energy Inc.", "company_raw": "PBF Energy Inc.", "who": "Trecia M. Canty", "who_key": "Canty Trecia M", "role": "SVP and General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 5557500.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "Insider trims $5.6M of PBF", "source_url": "https://www.sec.gov/Archives/edgar/data/1654375/000119312526354391/0001193125-26-354391-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "0001193125-26-354380", "src": "INSIDERS", "ticker": "PBF", "cik": "1534504", "company": "PBF Energy Inc.", "company_raw": "PBF Energy Inc.", "who": "Thomas J. Nimbley", "who_key": "Nimbley Thomas J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 12344541.475000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "$12.3M sale: A board member lightens up on PBF", "source_url": "https://www.sec.gov/Archives/edgar/data/1563246/000119312526354380/0001193125-26-354380-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "0001193125-26-354374", "src": "INSIDERS", "ticker": "PBF", "cik": "1534504", "company": "PBF Energy Inc.", "company_raw": "PBF Energy Inc.", "who": "Tai Wendy Ho", "who_key": "Ho Tai Wendy", "role": "Senior Vice President, HR", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 894307.7616, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "President trims $894K of PBF", "source_url": "https://www.sec.gov/Archives/edgar/data/1923559/000119312526354374/0001193125-26-354374-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "0001140361-26-033409", "src": "INSIDERS", "ticker": "PBF", "cik": "1534504", "company": "PBF Energy Inc.", "company_raw": "PBF Energy Inc.", "who": "Control Empresarial de Capitales S.A. de C.V.", "who_key": "Control Empresarial de Capitales S.A. de C.V.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 15628897.3072, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "$15.6M sale: A 10% owner lightens up on PBF", "source_url": "https://www.sec.gov/Archives/edgar/data/1534504/000114036126033409/0001140361-26-033409-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "0001193125-26-352665", "src": "INSIDERS", "ticker": "PBF", "cik": "1534504", "company": "PBF Energy Inc.", "company_raw": "PBF Energy Inc.", "who": "Trecia M. Canty", "who_key": "Canty Trecia M", "role": "SVP and General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 9963221.7464, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "An insider takes $10M off the table in PBF", "source_url": "https://www.sec.gov/Archives/edgar/data/1654375/000119312526352665/0001193125-26-352665-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118964}, {"id": "0001193125-26-349491", "src": "INSIDERS", "ticker": "PBF", "cik": "1534504", "company": "PBF Energy Inc.", "company_raw": "PBF Energy Inc.", "who": "Paul T. Davis", "who_key": "Davis Paul T", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 4456005.977, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "Big sell in PBF \u2014 The president offloads $4.5M", "source_url": "https://www.sec.gov/Archives/edgar/data/1576968/000119312526349491/0001193125-26-349491-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118964}, {"id": "0001140361-26-032812", "src": "INSIDERS", "ticker": "PBF", "cik": "1534504", "company": "PBF Energy Inc.", "company_raw": "PBF Energy Inc.", "who": "Control Empresarial de Capitales S.A. de C.V.", "who_key": "Control Empresarial de Capitales S.A. de C.V.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 25655233.862499997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "Big holder trims $25.7M of PBF", "source_url": "https://www.sec.gov/Archives/edgar/data/1534504/000114036126032812/0001140361-26-032812-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118964}, {"id": "0001193125-26-349412", "src": "INSIDERS", "ticker": "PBF", "cik": "1534504", "company": "PBF Energy Inc.", "company_raw": "PBF Energy Inc.", "who": "Joseph Daniel Marino", "who_key": "Marino Joseph Daniel", "role": "SVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 278881.95, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "CFO sells $279K of PBF", "source_url": "https://www.sec.gov/Archives/edgar/data/2090587/000119312526349412/0001193125-26-349412-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120404}, {"id": "0001193125-26-349417", "src": "INSIDERS", "ticker": "PBF", "cik": "1534504", "company": "PBF Energy Inc.", "company_raw": "PBF Energy Inc.", "who": "Thomas J. Nimbley", "who_key": "Nimbley Thomas J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 17643272.0649, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "Board member offloads $17.6M of PBF", "source_url": "https://www.sec.gov/Archives/edgar/data/1563246/000119312526349417/0001193125-26-349417-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120404}, {"id": "0001140361-26-030991", "src": "INSIDERS", "ticker": "PBF", "cik": "1534504", "company": "PBF Energy Inc.", "company_raw": "PBF Energy Inc.", "who": "Control Empresarial de Capitales S.A. de C.V.", "who_key": "Control Empresarial de Capitales S.A. de C.V.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 34915768.3512, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "10% owner sells $34.9M of PBF", "source_url": "https://www.sec.gov/Archives/edgar/data/1534504/000114036126030991/0001140361-26-030991-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137684}, {"id": "0001140361-26-029270", "src": "INSIDERS", "ticker": "PBF", "cik": "1534504", "company": "PBF Energy Inc.", "company_raw": "PBF Energy Inc.", "who": "Control Empresarial de Capitales S.A. de C.V.", "who_key": "Control Empresarial de Capitales S.A. de C.V.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 14072118.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "Insider offloads $14.1M of PBF", "source_url": "https://www.sec.gov/Archives/edgar/data/1534504/000114036126029270/0001140361-26-029270-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152084}, {"id": "13DG-0001140361-26-030249", "src": "13DG", "ticker": "PBF", "cik": "1534504", "company": "PBF Energy Inc.", "company_raw": "PBF Energy Inc.", "who": "Carlos Slim Helu", "who_key": "HELU CARLOS SLIM", "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": "Petroleum Refining", "country": "United States", "headline": "HELU CARLOS SLIM moves to a 14.3% passive stake in PBF", "source_url": "https://www.sec.gov/Archives/edgar/data/1080910/0001140361-26-030249-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0000886982-26-000159", "src": "13DG", "ticker": "PBF", "cik": "1534504", "company": "PBF Energy Inc.", "company_raw": "PBF Energy Inc.", "who": "Goldman Sachs Group Inc", "who_key": "GOLDMAN SACHS GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "GOLDMAN SACHS GROUP INC moves to a 4.5% passive stake in PBF", "source_url": "https://www.sec.gov/Archives/edgar/data/886982/0000886982-26-000159-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257204}, {"id": "13DG-0000102909-26-002041", "src": "13DG", "ticker": "PBF", "cik": "1534504", "company": "PBF Energy Inc.", "company_raw": "PBF Energy Inc.", "who": "PBF Energy Inc.", "who_key": "PBF Energy Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "PBF Energy Inc. adjusts its stake in PBF (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1534504/0000102909-26-002041-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}, {"id": "13DG-0001140361-26-011462", "src": "13DG", "ticker": "PBF", "cik": "1534504", "company": "PBF Energy Inc.", "company_raw": "PBF Energy Inc.", "who": "Carlos Slim Helu", "who_key": "HELU CARLOS SLIM", "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": "Petroleum Refining", "country": "United States", "headline": "HELU CARLOS SLIM crosses 5% of PBF (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1080910/0001140361-26-011462-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319124}], "recent_buys": [], "institutional": [{"id": "13DG-0001140361-26-030249", "src": "13DG", "ticker": "PBF", "cik": "1534504", "company": "PBF Energy Inc.", "company_raw": "PBF Energy Inc.", "who": "Carlos Slim Helu", "who_key": "HELU CARLOS SLIM", "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": "Petroleum Refining", "country": "United States", "headline": "HELU CARLOS SLIM moves to a 14.3% passive stake in PBF", "source_url": "https://www.sec.gov/Archives/edgar/data/1080910/0001140361-26-030249-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0000886982-26-000159", "src": "13DG", "ticker": "PBF", "cik": "1534504", "company": "PBF Energy Inc.", "company_raw": "PBF Energy Inc.", "who": "Goldman Sachs Group Inc", "who_key": "GOLDMAN SACHS GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "GOLDMAN SACHS GROUP INC moves to a 4.5% passive stake in PBF", "source_url": "https://www.sec.gov/Archives/edgar/data/886982/0000886982-26-000159-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257204}, {"id": "13DG-0000102909-26-002041", "src": "13DG", "ticker": "PBF", "cik": "1534504", "company": "PBF Energy Inc.", "company_raw": "PBF Energy Inc.", "who": "PBF Energy Inc.", "who_key": "PBF Energy Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "PBF Energy Inc. adjusts its stake in PBF (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1534504/0000102909-26-002041-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}, {"id": "13DG-0001140361-26-011462", "src": "13DG", "ticker": "PBF", "cik": "1534504", "company": "PBF Energy Inc.", "company_raw": "PBF Energy Inc.", "who": "Carlos Slim Helu", "who_key": "HELU CARLOS SLIM", "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": "Petroleum Refining", "country": "United States", "headline": "HELU CARLOS SLIM crosses 5% of PBF (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1080910/0001140361-26-011462-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319124}], "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": "PBF Energy Inc. Class A Common Stock", "new_value": "PBF Energy Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001534504", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001534504", "applied": 1, "detected_at": "2026-10-26T18:53:21.639899"}]}, "key_people": [{"who": "Control Empresarial de Capitales S.A. de C.V.", "who_key": "Control Empresarial de Capitales S.A. de C.V.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 121913910.80049999, "net": -121913910.80049999, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 14965434.0, "date": "2026-10-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1534504/000114036126039437/0001140361-26-039437-index.htm"}, {"action": "SELL", "amount": 7702151.2796, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1534504/000114036126035790/0001140361-26-035790-index.htm"}, {"action": "SELL", "amount": 8974308.0, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1534504/000114036126033741/0001140361-26-033741-index.htm"}, {"action": "SELL", "amount": 15628897.3072, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1534504/000114036126033409/0001140361-26-033409-index.htm"}, {"action": "SELL", "amount": 25655233.862499997, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1534504/000114036126032812/0001140361-26-032812-index.htm"}, {"action": "SELL", "amount": 34915768.3512, "date": "2026-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1534504/000114036126030991/0001140361-26-030991-index.htm"}, {"action": "SELL", "amount": 14072118.0, "date": "2026-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1534504/000114036126029270/0001140361-26-029270-index.htm"}], "latest": {"action": "SELL", "amount": 14965434.0, "date": "2026-10-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1534504/000114036126039437/0001140361-26-039437-index.htm"}}, {"who": "Thomas J. Nimbley", "who_key": "Nimbley Thomas J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 55364510.8799, "net": -55364510.8799, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 25376697.34, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1563246/000119312526357134/0001193125-26-357134-index.htm"}, {"action": "SELL", "amount": 12344541.475000001, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1563246/000119312526354380/0001193125-26-354380-index.htm"}, {"action": "SELL", "amount": 17643272.0649, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1563246/000119312526349417/0001193125-26-349417-index.htm"}], "latest": {"action": "SELL", "amount": 25376697.34, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1563246/000119312526357134/0001193125-26-357134-index.htm"}}, {"who": "Trecia M. Canty", "who_key": "Canty Trecia M", "role": "SVP and General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 15520721.7464, "net": -15520721.7464, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5557500.0, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1654375/000119312526354391/0001193125-26-354391-index.htm"}, {"action": "SELL", "amount": 9963221.7464, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1654375/000119312526352665/0001193125-26-352665-index.htm"}], "latest": {"action": "SELL", "amount": 5557500.0, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1654375/000119312526354391/0001193125-26-354391-index.htm"}}, {"who": "Matthew C. Lucey", "who_key": "Lucey Matthew C.", "role": "CEO & President, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 10463754.0, "net": -10463754.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 10463754.0, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1563244/000119312526354394/0001193125-26-354394-index.htm"}], "latest": {"action": "SELL", "amount": 10463754.0, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1563244/000119312526354394/0001193125-26-354394-index.htm"}}, {"who": "Paul T. Davis", "who_key": "Davis Paul T", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 4456005.977, "net": -4456005.977, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4456005.977, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576968/000119312526349491/0001193125-26-349491-index.htm"}], "latest": {"action": "SELL", "amount": 4456005.977, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576968/000119312526349491/0001193125-26-349491-index.htm"}}, {"who": "Tai Wendy Ho", "who_key": "Ho Tai Wendy", "role": "Senior Vice President, HR", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 894307.7616, "net": -894307.7616, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 894307.7616, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1923559/000119312526354374/0001193125-26-354374-index.htm"}], "latest": {"action": "SELL", "amount": 894307.7616, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1923559/000119312526354374/0001193125-26-354374-index.htm"}}, {"who": "Joseph Daniel Marino", "who_key": "Marino Joseph Daniel", "role": "SVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 278881.95, "net": -278881.95, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 278881.95, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2090587/000119312526349412/0001193125-26-349412-index.htm"}], "latest": {"action": "SELL", "amount": 278881.95, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2090587/000119312526349412/0001193125-26-349412-index.htm"}}], "activity": [{"date": "2026-08-11", "net": -17922154.0149}, {"date": "2026-08-12", "net": -40074461.585899994}, {"date": "2026-08-14", "net": -44889000.543800004}, {"date": "2026-08-17", "net": -8974308.0}, {"date": "2026-08-19", "net": -25376697.34}, {"date": "2026-09-02", "net": -7702151.2796}, {"date": "2026-10-08", "net": -14965434.0}], "announcements": [{"form": "10-Q", "date": "2026-10-29", "title": "Quarterly report", "accession": "0001534504-26-000041", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-29", "title": "Material event", "accession": "0001534504-26-000039", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-14", "title": "Material event", "accession": "0001534504-26-000035", "price_sensitive": true}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001140361-26-039437", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0001140361-26-038916", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001140361-26-038666", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-05", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003325", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-01", "title": "Material event", "accession": "0001534504-26-000033", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-17", "title": "Material event", "accession": "0001193125-26-394108", "price_sensitive": true}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0001140361-26-036664", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-15", "title": "Material event", "accession": "0001193125-26-391405", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-14", "title": "Material event", "accession": "0001193125-26-389847", "price_sensitive": true}, {"form": "4", "date": "2026-09-11", "title": "FORM 4", "accession": "0001140361-26-036396", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001140361-26-035790", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-357134", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001140361-26-033741", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001959173-26-006199", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001959173-26-006136", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001193125-26-354394", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001193125-26-354391", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001193125-26-354380", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001193125-26-354374", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001140361-26-033409", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001959173-26-006094", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001193125-26-352665", "price_sensitive": false}], "performance": {"ticker": "PBF", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 23.0, "volume": 1921367.0}, {"date": "2016-08-09", "close": 22.42, "volume": 2529833.0}, {"date": "2016-08-10", "close": 21.97, "volume": 3359716.0}, {"date": "2016-08-11", "close": 22.75, "volume": 2789608.0}, {"date": "2016-08-12", "close": 23.12, "volume": 2040720.0}, {"date": "2016-08-15", "close": 23.27, "volume": 1858938.0}, {"date": "2016-08-16", "close": 23.25, "volume": 1264506.0}, {"date": "2016-08-17", "close": 23.75, "volume": 2030852.0}, {"date": "2016-08-18", "close": 23.34, "volume": 1688186.0}, {"date": "2016-08-19", "close": 23.07, "volume": 1227832.0}, {"date": "2016-08-22", "close": 22.64, "volume": 1864067.0}, {"date": "2016-08-23", "close": 22.95, "volume": 1080819.0}, {"date": "2016-08-24", "close": 23.23, "volume": 1236520.0}, {"date": "2016-08-25", "close": 22.2, "volume": 2281620.0}, {"date": "2016-08-26", "close": 22.01, "volume": 2168247.0}, {"date": "2016-08-29", "close": 22.16, "volume": 1506556.0}, {"date": "2016-08-30", "close": 22.07, "volume": 1348475.0}, {"date": "2016-08-31", "close": 21.9, "volume": 1765388.0}, {"date": "2016-09-01", "close": 21.19, "volume": 2453390.0}, {"date": "2016-09-02", "close": 21.04, "volume": 1722739.0}, {"date": "2016-09-06", "close": 21.57, "volume": 1672763.0}, {"date": "2016-09-07", "close": 21.83, "volume": 1436741.0}, {"date": "2016-09-08", "close": 22.95, "volume": 2364447.0}, {"date": "2016-09-09", "close": 21.48, "volume": 3118986.0}, {"date": "2016-09-12", "close": 23.0, "volume": 4351585.0}, {"date": "2016-09-13", "close": 23.25, "volume": 3420862.0}, {"date": "2016-09-14", "close": 21.8, "volume": 3783617.0}, {"date": "2016-09-15", "close": 22.69, "volume": 3635980.0}, {"date": "2016-09-16", "close": 22.73, "volume": 3642807.0}, {"date": "2016-09-19", "close": 23.69, "volume": 4624659.0}, {"date": "2016-09-20", "close": 21.83, "volume": 4625530.0}, {"date": "2016-09-21", "close": 21.81, "volume": 3902996.0}, {"date": "2016-09-22", "close": 22.7, "volume": 3057850.0}, {"date": "2016-09-23", "close": 22.85, "volume": 1934868.0}, {"date": "2016-09-26", "close": 22.16, "volume": 1915904.0}, {"date": "2016-09-27", "close": 22.43, "volume": 1801862.0}, {"date": "2016-09-28", "close": 23.11, "volume": 3168543.0}, {"date": "2016-09-29", "close": 21.98, "volume": 3140372.0}, {"date": "2016-09-30", "close": 22.64, "volume": 2001364.0}, {"date": "2016-10-03", "close": 22.61, "volume": 1301791.0}, {"date": "2016-10-04", "close": 22.75, "volume": 2169008.0}, {"date": "2016-10-05", "close": 23.17, "volume": 2699731.0}, {"date": "2016-10-06", "close": 22.19, "volume": 2524139.0}, {"date": "2016-10-07", "close": 21.71, "volume": 3895533.0}, {"date": "2016-10-10", "close": 21.5, "volume": 1790697.0}, {"date": "2016-10-11", "close": 20.62, "volume": 2828926.0}, {"date": "2016-10-12", "close": 20.03, "volume": 2913053.0}, {"date": "2016-10-13", "close": 20.19, "volume": 3744273.0}, {"date": "2016-10-14", "close": 19.82, "volume": 3283656.0}, {"date": "2016-10-17", "close": 20.51, "volume": 2852317.0}, {"date": "2016-10-18", "close": 21.07, "volume": 2048599.0}, {"date": "2016-10-19", "close": 20.25, "volume": 2098331.0}, {"date": "2016-10-20", "close": 20.42, "volume": 1649293.0}, {"date": "2016-10-21", "close": 21.18, "volume": 1919789.0}, {"date": "2016-10-24", "close": 21.13, "volume": 2143795.0}, {"date": "2016-10-25", "close": 21.38, "volume": 2697718.0}, {"date": "2016-10-26", "close": 21.74, "volume": 2273648.0}, {"date": "2016-10-27", "close": 20.94, "volume": 3001274.0}, {"date": "2016-10-28", "close": 21.47, "volume": 2877090.0}, {"date": "2016-10-31", "close": 21.8, "volume": 3219255.0}, {"date": "2016-11-01", "close": 23.16, "volume": 8878176.0}, {"date": "2016-11-02", "close": 22.59, "volume": 2840696.0}, {"date": "2016-11-03", "close": 22.54, "volume": 2116582.0}, {"date": "2016-11-04", "close": 22.52, "volume": 2413084.0}, {"date": "2016-11-07", "close": 22.4, "volume": 1780550.0}, {"date": "2016-11-08", "close": 21.87, "volume": 2351311.0}, {"date": "2016-11-09", "close": 25.28, "volume": 6468977.0}, {"date": "2016-11-10", "close": 24.8, "volume": 3395451.0}, {"date": "2016-11-11", "close": 25.14, "volume": 1787386.0}, {"date": "2016-11-14", "close": 26.13, "volume": 3191207.0}, {"date": "2016-11-15", "close": 26.44, "volume": 2009580.0}, {"date": "2016-11-16", "close": 25.54, "volume": 2887787.0}, {"date": "2016-11-17", "close": 26.71, "volume": 2736158.0}, {"date": "2016-11-18", "close": 26.12, "volume": 2030759.0}, {"date": "2016-11-21", "close": 26.2, "volume": 2672630.0}, {"date": "2016-11-22", "close": 26.39, "volume": 2466343.0}, {"date": "2016-11-23", "close": 25.46, "volume": 2045338.0}, {"date": "2016-11-25", "close": 25.22, "volume": 906249.0}, {"date": "2016-11-28", "close": 25.07, "volume": 2077322.0}, {"date": "2016-11-29", "close": 25.21, "volume": 1647353.0}, {"date": "2016-11-30", "close": 23.99, "volume": 3590748.0}, {"date": "2016-12-01", "close": 24.47, "volume": 1854735.0}, {"date": "2016-12-02", "close": 24.12, "volume": 1266024.0}, {"date": "2016-12-05", "close": 25.5, "volume": 2196077.0}, {"date": "2016-12-06", "close": 26.68, "volume": 2598662.0}, {"date": "2016-12-07", "close": 28.27, "volume": 2786811.0}, {"date": "2016-12-08", "close": 30.17, "volume": 5140603.0}, {"date": "2016-12-09", "close": 28.64, "volume": 3056100.0}, {"date": "2016-12-12", "close": 28.79, "volume": 1828422.0}, {"date": "2016-12-13", "close": 28.63, "volume": 1498619.0}, {"date": "2016-12-14", "close": 26.2, "volume": 7782761.0}, {"date": "2016-12-15", "close": 26.89, "volume": 2208694.0}, {"date": "2016-12-16", "close": 26.91, "volume": 2772195.0}, {"date": "2016-12-19", "close": 26.82, "volume": 1687435.0}, {"date": "2016-12-20", "close": 26.39, "volume": 1672986.0}, {"date": "2016-12-21", "close": 26.58, "volume": 1276713.0}, {"date": "2016-12-22", "close": 27.35, "volume": 3444990.0}, {"date": "2016-12-23", "close": 27.72, "volume": 1665994.0}, {"date": "2016-12-27", "close": 27.9, "volume": 1073125.0}, {"date": "2016-12-28", "close": 27.82, "volume": 1308791.0}, {"date": "2016-12-29", "close": 27.55, "volume": 1956385.0}, {"date": "2016-12-30", "close": 27.88, "volume": 1382927.0}, {"date": "2017-01-03", "close": 28.45, "volume": 2050003.0}, {"date": "2017-01-04", "close": 27.08, "volume": 3409467.0}, {"date": "2017-01-05", "close": 25.73, "volume": 3976158.0}, {"date": "2017-01-06", "close": 25.12, "volume": 2342280.0}, {"date": "2017-01-09", "close": 24.22, "volume": 3469925.0}, {"date": "2017-01-10", "close": 24.19, "volume": 3343563.0}, {"date": "2017-01-11", "close": 24.25, "volume": 1722613.0}, {"date": "2017-01-12", "close": 23.81, "volume": 1514020.0}, {"date": "2017-01-13", "close": 23.71, "volume": 2555798.0}, {"date": "2017-01-17", "close": 24.55, "volume": 3844392.0}, {"date": "2017-01-18", "close": 24.38, "volume": 2430162.0}, {"date": "2017-01-19", "close": 24.18, "volume": 2146391.0}, {"date": "2017-01-20", "close": 24.28, "volume": 2347919.0}, {"date": "2017-01-23", "close": 24.04, "volume": 1826426.0}, {"date": "2017-01-24", "close": 25.15, "volume": 2042112.0}, {"date": "2017-01-25", "close": 25.15, "volume": 2643878.0}, {"date": "2017-01-26", "close": 23.78, "volume": 3344092.0}, {"date": "2017-01-27", "close": 23.31, "volume": 2382044.0}, {"date": "2017-01-30", "close": 23.49, "volume": 1709421.0}, {"date": "2017-01-31", "close": 23.19, "volume": 2474687.0}, {"date": "2017-02-01", "close": 22.86, "volume": 1891570.0}, {"date": "2017-02-02", "close": 22.92, "volume": 1849637.0}, {"date": "2017-02-03", "close": 23.15, "volume": 1517444.0}, {"date": "2017-02-06", "close": 23.29, "volume": 2085499.0}, {"date": "2017-02-07", "close": 23.37, "volume": 2277025.0}, {"date": "2017-02-08", "close": 24.36, "volume": 3473738.0}, {"date": "2017-02-09", "close": 24.36, "volume": 2059948.0}, {"date": "2017-02-10", "close": 24.23, "volume": 1441532.0}, {"date": "2017-02-13", "close": 24.18, "volume": 2054224.0}, {"date": "2017-02-14", "close": 24.6, "volume": 2016657.0}, {"date": "2017-02-15", "close": 24.56, "volume": 2725771.0}, {"date": "2017-02-16", "close": 24.02, "volume": 3031086.0}, {"date": "2017-02-17", "close": 24.25, "volume": 2064943.0}, {"date": "2017-02-21", "close": 24.81, "volume": 1887145.0}, {"date": "2017-02-22", "close": 24.12, "volume": 2460912.0}, {"date": "2017-02-23", "close": 24.54, "volume": 2080411.0}, {"date": "2017-02-24", "close": 23.92, "volume": 1966953.0}, {"date": "2017-02-27", "close": 23.44, "volume": 2241856.0}, {"date": "2017-02-28", "close": 24.49, "volume": 4992966.0}, {"date": "2017-03-01", "close": 24.25, "volume": 2407879.0}, {"date": "2017-03-02", "close": 23.16, "volume": 2135643.0}, {"date": "2017-03-03", "close": 22.8, "volume": 2191384.0}, {"date": "2017-03-06", "close": 22.32, "volume": 2496922.0}, {"date": "2017-03-07", "close": 22.16, "volume": 2703037.0}, {"date": "2017-03-08", "close": 22.23, "volume": 2302762.0}, {"date": "2017-03-09", "close": 21.85, "volume": 2243173.0}, {"date": "2017-03-10", "close": 22.08, "volume": 1500631.0}, {"date": "2017-03-13", "close": 22.62, "volume": 1180264.0}, {"date": "2017-03-14", "close": 22.11, "volume": 3347368.0}, {"date": "2017-03-15", "close": 22.58, "volume": 1933282.0}, {"date": "2017-03-16", "close": 22.35, "volume": 1728066.0}, {"date": "2017-03-17", "close": 21.9, "volume": 2094169.0}, {"date": "2017-03-20", "close": 21.71, "volume": 1651332.0}, {"date": "2017-03-21", "close": 20.84, "volume": 2368682.0}, {"date": "2017-03-22", "close": 21.11, "volume": 2211059.0}, {"date": "2017-03-23", "close": 20.92, "volume": 1790475.0}, {"date": "2017-03-24", "close": 20.78, "volume": 2343780.0}, {"date": "2017-03-27", "close": 21.23, "volume": 1861761.0}, {"date": "2017-03-28", "close": 21.11, "volume": 2617210.0}, {"date": "2017-03-29", "close": 21.94, "volume": 2320682.0}, {"date": "2017-03-30", "close": 21.82, "volume": 1608595.0}, {"date": "2017-03-31", "close": 22.17, "volume": 1121211.0}, {"date": "2017-04-03", "close": 21.99, "volume": 1581650.0}, {"date": "2017-04-04", "close": 21.93, "volume": 1892627.0}, {"date": "2017-04-05", "close": 20.68, "volume": 3195106.0}, {"date": "2017-04-06", "close": 20.48, "volume": 2194522.0}, {"date": "2017-04-07", "close": 20.81, "volume": 1424961.0}, {"date": "2017-04-10", "close": 21.08, "volume": 1988227.0}, {"date": "2017-04-11", "close": 21.17, "volume": 2069709.0}, {"date": "2017-04-12", "close": 20.98, "volume": 1667115.0}, {"date": "2017-04-13", "close": 20.71, "volume": 1524655.0}, {"date": "2017-04-17", "close": 20.82, "volume": 1438398.0}, {"date": "2017-04-18", "close": 20.66, "volume": 1765453.0}, {"date": "2017-04-19", "close": 20.38, "volume": 1997127.0}, {"date": "2017-04-20", "close": 20.61, "volume": 1231504.0}, {"date": "2017-04-21", "close": 21.57, "volume": 1966988.0}, {"date": "2017-04-24", "close": 22.3, "volume": 2161155.0}, {"date": "2017-04-25", "close": 22.56, "volume": 2182911.0}, {"date": "2017-04-26", "close": 22.92, "volume": 9097685.0}, {"date": "2017-04-27", "close": 23.1, "volume": 19709660.0}, {"date": "2017-04-28", "close": 22.32, "volume": 5385992.0}, {"date": "2017-05-01", "close": 22.12, "volume": 3294018.0}, {"date": "2017-05-02", "close": 21.79, "volume": 3252646.0}, {"date": "2017-05-03", "close": 21.78, "volume": 3206903.0}, {"date": "2017-05-04", "close": 20.6, "volume": 3989032.0}, {"date": "2017-05-05", "close": 21.3, "volume": 3131700.0}, {"date": "2017-05-08", "close": 21.95, "volume": 2458505.0}, {"date": "2017-05-09", "close": 22.27, "volume": 2860534.0}, {"date": "2017-05-10", "close": 22.6, "volume": 3093309.0}, {"date": "2017-05-11", "close": 22.48, "volume": 2539377.0}, {"date": "2017-05-12", "close": 22.18, "volume": 2131574.0}, {"date": "2017-05-15", "close": 21.87, "volume": 2329278.0}, {"date": "2017-05-16", "close": 21.42, "volume": 2628656.0}, {"date": "2017-05-17", "close": 21.36, "volume": 2007234.0}, {"date": "2017-05-18", "close": 21.27, "volume": 1562157.0}, {"date": "2017-05-19", "close": 21.8, "volume": 1930479.0}, {"date": "2017-05-22", "close": 21.75, "volume": 1678539.0}, {"date": "2017-05-23", "close": 21.54, "volume": 1724666.0}, {"date": "2017-05-24", "close": 20.99, "volume": 1961139.0}, {"date": "2017-05-25", "close": 20.36, "volume": 2460080.0}, {"date": "2017-05-26", "close": 20.15, "volume": 2574657.0}, {"date": "2017-05-30", "close": 19.37, "volume": 2903229.0}, {"date": "2017-05-31", "close": 19.32, "volume": 5404758.0}, {"date": "2017-06-01", "close": 20.09, "volume": 2903236.0}, {"date": "2017-06-02", "close": 19.99, "volume": 2113418.0}, {"date": "2017-06-05", "close": 20.57, "volume": 2572363.0}, {"date": "2017-06-06", "close": 20.74, "volume": 1868572.0}, {"date": "2017-06-07", "close": 20.74, "volume": 1895239.0}, {"date": "2017-06-08", "close": 21.23, "volume": 2562299.0}, {"date": "2017-06-09", "close": 22.39, "volume": 3257378.0}, {"date": "2017-06-12", "close": 22.08, "volume": 2874277.0}, {"date": "2017-06-13", "close": 22.17, "volume": 2212996.0}, {"date": "2017-06-14", "close": 20.97, "volume": 2980281.0}, {"date": "2017-06-15", "close": 20.66, "volume": 3528236.0}, {"date": "2017-06-16", "close": 21.82, "volume": 5324247.0}, {"date": "2017-06-19", "close": 22.34, "volume": 1736643.0}, {"date": "2017-06-20", "close": 21.59, "volume": 2532889.0}, {"date": "2017-06-21", "close": 21.49, "volume": 2253141.0}, {"date": "2017-06-22", "close": 21.75, "volume": 1437183.0}, {"date": "2017-06-23", "close": 22.26, "volume": 1915350.0}, {"date": "2017-06-26", "close": 22.48, "volume": 1344970.0}, {"date": "2017-06-27", "close": 22.77, "volume": 1436619.0}, {"date": "2017-06-28", "close": 22.51, "volume": 2720254.0}, {"date": "2017-06-29", "close": 22.12, "volume": 1961895.0}, {"date": "2017-06-30", "close": 22.26, "volume": 1542043.0}, {"date": "2017-07-03", "close": 22.78, "volume": 644924.0}, {"date": "2017-07-05", "close": 22.27, "volume": 1728157.0}, {"date": "2017-07-06", "close": 21.4, "volume": 2058948.0}, {"date": "2017-07-07", "close": 22.19, "volume": 2187109.0}, {"date": "2017-07-10", "close": 22.43, "volume": 1460060.0}, {"date": "2017-07-11", "close": 22.3, "volume": 1382714.0}, {"date": "2017-07-12", "close": 21.88, "volume": 1494104.0}, {"date": "2017-07-13", "close": 21.7, "volume": 1571677.0}, {"date": "2017-07-14", "close": 22.09, "volume": 1208915.0}, {"date": "2017-07-17", "close": 22.35, "volume": 1018333.0}, {"date": "2017-07-18", "close": 21.76, "volume": 1745157.0}, {"date": "2017-07-19", "close": 22.16, "volume": 1400124.0}, {"date": "2017-07-20", "close": 21.85, "volume": 1480482.0}, {"date": "2017-07-21", "close": 21.85, "volume": 1657416.0}, {"date": "2017-07-24", "close": 21.95, "volume": 1261228.0}, {"date": "2017-07-25", "close": 22.3, "volume": 2933695.0}, {"date": "2017-07-26", "close": 22.25, "volume": 2245417.0}, {"date": "2017-07-27", "close": 22.2, "volume": 1746561.0}, {"date": "2017-07-28", "close": 21.63, "volume": 2437382.0}, {"date": "2017-07-31", "close": 22.77, "volume": 2023071.0}, {"date": "2017-08-01", "close": 23.3, "volume": 2383194.0}, {"date": "2017-08-02", "close": 23.33, "volume": 3849262.0}, {"date": "2017-08-03", "close": 23.04, "volume": 4657310.0}, {"date": "2017-08-04", "close": 23.4, "volume": 3342546.0}, {"date": "2017-08-07", "close": 23.22, "volume": 2166879.0}, {"date": "2017-08-08", "close": 22.67, "volume": 1821073.0}, {"date": "2017-08-09", "close": 22.04, "volume": 1943135.0}, {"date": "2017-08-10", "close": 21.5, "volume": 2376816.0}, {"date": "2017-08-11", "close": 21.16, "volume": 1824914.0}, {"date": "2017-08-14", "close": 21.32, "volume": 1153527.0}, {"date": "2017-08-15", "close": 21.45, "volume": 1064161.0}, {"date": "2017-08-16", "close": 21.05, "volume": 2072195.0}, {"date": "2017-08-17", "close": 20.09, "volume": 2781521.0}, {"date": "2017-08-18", "close": 20.36, "volume": 1941514.0}, {"date": "2017-08-21", "close": 20.05, "volume": 1756084.0}, {"date": "2017-08-22", "close": 20.12, "volume": 2178241.0}, {"date": "2017-08-23", "close": 19.95, "volume": 2926233.0}, {"date": "2017-08-24", "close": 20.3, "volume": 2700129.0}, {"date": "2017-08-25", "close": 20.97, "volume": 3994993.0}, {"date": "2017-08-28", "close": 22.71, "volume": 4850409.0}, {"date": "2017-08-29", "close": 22.82, "volume": 2744161.0}, {"date": "2017-08-30", "close": 23.82, "volume": 5894014.0}, {"date": "2017-08-31", "close": 23.68, "volume": 4063156.0}, {"date": "2017-09-01", "close": 24.79, "volume": 4302137.0}, {"date": "2017-09-05", "close": 23.93, "volume": 2537021.0}, {"date": "2017-09-06", "close": 24.45, "volume": 3073761.0}, {"date": "2017-09-07", "close": 25.01, "volume": 2378539.0}, {"date": "2017-09-08", "close": 25.46, "volume": 2672611.0}, {"date": "2017-09-11", "close": 24.95, "volume": 2887407.0}, {"date": "2017-09-12", "close": 25.24, "volume": 2105415.0}, {"date": "2017-09-13", "close": 25.33, "volume": 1924939.0}, {"date": "2017-09-14", "close": 24.72, "volume": 2346028.0}, {"date": "2017-09-15", "close": 24.83, "volume": 4042358.0}, {"date": "2017-09-18", "close": 25.45, "volume": 2073844.0}, {"date": "2017-09-19", "close": 25.82, "volume": 1855801.0}, {"date": "2017-09-20", "close": 26.4, "volume": 2629885.0}, {"date": "2017-09-21", "close": 26.03, "volume": 2122835.0}, {"date": "2017-09-22", "close": 26.24, "volume": 2092212.0}, {"date": "2017-09-25", "close": 26.77, "volume": 1689722.0}, {"date": "2017-09-26", "close": 26.62, "volume": 2067243.0}, {"date": "2017-09-27", "close": 26.52, "volume": 2696822.0}, {"date": "2017-09-28", "close": 27.84, "volume": 2471332.0}, {"date": "2017-09-29", "close": 27.61, "volume": 3165394.0}, {"date": "2017-10-02", "close": 26.91, "volume": 2536858.0}, {"date": "2017-10-03", "close": 26.91, "volume": 1949540.0}, {"date": "2017-10-04", "close": 27.08, "volume": 1598677.0}, {"date": "2017-10-05", "close": 26.83, "volume": 2262425.0}, {"date": "2017-10-06", "close": 26.38, "volume": 1923036.0}, {"date": "2017-10-09", "close": 26.61, "volume": 1041831.0}, {"date": "2017-10-10", "close": 26.82, "volume": 948461.0}, {"date": "2017-10-11", "close": 27.04, "volume": 1117617.0}, {"date": "2017-10-12", "close": 27.14, "volume": 1327871.0}, {"date": "2017-10-13", "close": 27.32, "volume": 1147273.0}, {"date": "2017-10-16", "close": 27.36, "volume": 1459100.0}, {"date": "2017-10-17", "close": 27.72, "volume": 2135708.0}, {"date": "2017-10-18", "close": 27.56, "volume": 1514794.0}, {"date": "2017-10-19", "close": 27.58, "volume": 897596.0}, {"date": "2017-10-20", "close": 27.73, "volume": 1280211.0}, {"date": "2017-10-23", "close": 27.42, "volume": 1760318.0}, {"date": "2017-10-24", "close": 27.44, "volume": 1886757.0}, {"date": "2017-10-25", "close": 27.78, "volume": 1505664.0}, {"date": "2017-10-26", "close": 27.75, "volume": 1545231.0}, {"date": "2017-10-27", "close": 28.07, "volume": 2107392.0}, {"date": "2017-10-30", "close": 28.67, "volume": 1901834.0}, {"date": "2017-10-31", "close": 28.97, "volume": 1692795.0}, {"date": "2017-11-01", "close": 29.94, "volume": 3314512.0}, {"date": "2017-11-02", "close": 30.73, "volume": 5535811.0}, {"date": "2017-11-03", "close": 30.83, "volume": 3352069.0}, {"date": "2017-11-06", "close": 31.47, "volume": 2377116.0}, {"date": "2017-11-07", "close": 31.9, "volume": 2318551.0}, {"date": "2017-11-08", "close": 31.61, "volume": 2177210.0}, {"date": "2017-11-09", "close": 30.87, "volume": 3445617.0}, {"date": "2017-11-10", "close": 31.29, "volume": 2537081.0}, {"date": "2017-11-13", "close": 30.77, "volume": 2642399.0}, {"date": "2017-11-14", "close": 32.03, "volume": 3466523.0}, {"date": "2017-11-15", "close": 31.96, "volume": 2158432.0}, {"date": "2017-11-16", "close": 32.66, "volume": 2036545.0}, {"date": "2017-11-17", "close": 32.97, "volume": 1920120.0}, {"date": "2017-11-20", "close": 32.82, "volume": 1101234.0}, {"date": "2017-11-21", "close": 33.37, "volume": 2448199.0}, {"date": "2017-11-22", "close": 33.61, "volume": 1864299.0}, {"date": "2017-11-24", "close": 33.14, "volume": 749746.0}, {"date": "2017-11-27", "close": 33.12, "volume": 1751767.0}, {"date": "2017-11-28", "close": 32.45, "volume": 2922685.0}, {"date": "2017-11-29", "close": 31.7, "volume": 2815306.0}, {"date": "2017-11-30", "close": 32.37, "volume": 2495029.0}, {"date": "2017-12-01", "close": 31.86, "volume": 2141068.0}, {"date": "2017-12-04", "close": 32.59, "volume": 2524999.0}, {"date": "2017-12-05", "close": 32.87, "volume": 2024231.0}, {"date": "2017-12-06", "close": 32.18, "volume": 1500624.0}, {"date": "2017-12-07", "close": 32.8, "volume": 1739240.0}, {"date": "2017-12-08", "close": 33.4, "volume": 1771032.0}, {"date": "2017-12-11", "close": 32.94, "volume": 1151086.0}, {"date": "2017-12-12", "close": 32.63, "volume": 1811310.0}, {"date": "2017-12-13", "close": 33.83, "volume": 2430367.0}, {"date": "2017-12-14", "close": 32.85, "volume": 2190957.0}, {"date": "2017-12-15", "close": 33.08, "volume": 4167807.0}, {"date": "2017-12-18", "close": 33.37, "volume": 1921619.0}, {"date": "2017-12-19", "close": 32.8, "volume": 1452098.0}, {"date": "2017-12-20", "close": 34.08, "volume": 2686184.0}, {"date": "2017-12-21", "close": 34.81, "volume": 2062857.0}, {"date": "2017-12-22", "close": 34.98, "volume": 1183903.0}, {"date": "2017-12-26", "close": 35.27, "volume": 539730.0}, {"date": "2017-12-27", "close": 35.59, "volume": 930824.0}, {"date": "2017-12-28", "close": 35.37, "volume": 647942.0}, {"date": "2017-12-29", "close": 35.45, "volume": 1362492.0}, {"date": "2018-01-02", "close": 36.27, "volume": 1565955.0}, {"date": "2018-01-03", "close": 36.36, "volume": 1676043.0}, {"date": "2018-01-04", "close": 36.23, "volume": 2125563.0}, {"date": "2018-01-05", "close": 36.16, "volume": 1914563.0}, {"date": "2018-01-08", "close": 36.01, "volume": 1823177.0}, {"date": "2018-01-09", "close": 35.1, "volume": 2761638.0}, {"date": "2018-01-10", "close": 35.04, "volume": 2442865.0}, {"date": "2018-01-11", "close": 34.91, "volume": 3213223.0}, {"date": "2018-01-12", "close": 35.12, "volume": 1716300.0}, {"date": "2018-01-16", "close": 34.53, "volume": 3055846.0}, {"date": "2018-01-17", "close": 34.73, "volume": 2633168.0}, {"date": "2018-01-18", "close": 33.91, "volume": 2107704.0}, {"date": "2018-01-19", "close": 33.6, "volume": 1652924.0}, {"date": "2018-01-22", "close": 34.1, "volume": 1932146.0}, {"date": "2018-01-23", "close": 34.21, "volume": 2055842.0}, {"date": "2018-01-24", "close": 32.95, "volume": 2227347.0}, {"date": "2018-01-25", "close": 33.07, "volume": 1734811.0}, {"date": "2018-01-26", "close": 33.16, "volume": 969886.0}, {"date": "2018-01-29", "close": 32.4, "volume": 1998704.0}, {"date": "2018-01-30", "close": 32.03, "volume": 2172427.0}, {"date": "2018-01-31", "close": 32.33, "volume": 2382962.0}, {"date": "2018-02-01", "close": 32.26, "volume": 2170101.0}, {"date": "2018-02-02", "close": 30.9, "volume": 1708086.0}, {"date": "2018-02-05", "close": 30.07, "volume": 2374978.0}, {"date": "2018-02-06", "close": 31.02, "volume": 3283175.0}, {"date": "2018-02-07", "close": 30.22, "volume": 2738939.0}, {"date": "2018-02-08", "close": 29.0, "volume": 1885154.0}, {"date": "2018-02-09", "close": 29.21, "volume": 2150506.0}, {"date": "2018-02-12", "close": 29.66, "volume": 1562726.0}, {"date": "2018-02-13", "close": 29.82, "volume": 1403150.0}, {"date": "2018-02-14", "close": 30.2, "volume": 1713989.0}, {"date": "2018-02-15", "close": 30.19, "volume": 2762802.0}, {"date": "2018-02-16", "close": 30.67, "volume": 2506011.0}, {"date": "2018-02-20", "close": 29.43, "volume": 2553817.0}, {"date": "2018-02-21", "close": 29.41, "volume": 2355032.0}, {"date": "2018-02-22", "close": 29.96, "volume": 1646644.0}, {"date": "2018-02-23", "close": 30.58, "volume": 2202923.0}, {"date": "2018-02-26", "close": 31.41, "volume": 3391461.0}, {"date": "2018-02-27", "close": 30.47, "volume": 2959109.0}, {"date": "2018-02-28", "close": 29.31, "volume": 2063679.0}, {"date": "2018-03-01", "close": 29.9, "volume": 1659408.0}, {"date": "2018-03-02", "close": 30.83, "volume": 1609882.0}, {"date": "2018-03-05", "close": 30.96, "volume": 1361265.0}, {"date": "2018-03-06", "close": 31.48, "volume": 2437197.0}, {"date": "2018-03-07", "close": 31.72, "volume": 1548460.0}, {"date": "2018-03-08", "close": 31.92, "volume": 1908698.0}, {"date": "2018-03-09", "close": 31.89, "volume": 2098799.0}, {"date": "2018-03-12", "close": 30.57, "volume": 2075095.0}, {"date": "2018-03-13", "close": 30.63, "volume": 2797819.0}, {"date": "2018-03-14", "close": 30.95, "volume": 2359672.0}, {"date": "2018-03-15", "close": 31.26, "volume": 1879923.0}, {"date": "2018-03-16", "close": 32.05, "volume": 1724109.0}, {"date": "2018-03-19", "close": 31.52, "volume": 1813406.0}, {"date": "2018-03-20", "close": 33.04, "volume": 2702155.0}, {"date": "2018-03-21", "close": 33.72, "volume": 2428675.0}, {"date": "2018-03-22", "close": 33.24, "volume": 1414150.0}, {"date": "2018-03-23", "close": 32.86, "volume": 1381653.0}, {"date": "2018-03-26", "close": 33.94, "volume": 2055405.0}, {"date": "2018-03-27", "close": 33.3, "volume": 1711562.0}, {"date": "2018-03-28", "close": 33.23, "volume": 2161168.0}, {"date": "2018-03-29", "close": 33.9, "volume": 2953687.0}, {"date": "2018-04-02", "close": 33.6, "volume": 3326640.0}, {"date": "2018-04-03", "close": 34.16, "volume": 1677283.0}, {"date": "2018-04-04", "close": 34.58, "volume": 1689633.0}, {"date": "2018-04-05", "close": 35.43, "volume": 1498079.0}, {"date": "2018-04-06", "close": 34.93, "volume": 1891675.0}, {"date": "2018-04-09", "close": 34.45, "volume": 1638656.0}, {"date": "2018-04-10", "close": 34.78, "volume": 2548319.0}, {"date": "2018-04-11", "close": 35.06, "volume": 1826247.0}, {"date": "2018-04-12", "close": 35.32, "volume": 1862550.0}, {"date": "2018-04-13", "close": 36.37, "volume": 2045665.0}, {"date": "2018-04-16", "close": 37.15, "volume": 2067500.0}, {"date": "2018-04-17", "close": 37.5, "volume": 1258354.0}, {"date": "2018-04-18", "close": 38.07, "volume": 1787379.0}, {"date": "2018-04-19", "close": 38.36, "volume": 1630035.0}, {"date": "2018-04-20", "close": 38.19, "volume": 1244085.0}, {"date": "2018-04-23", "close": 37.92, "volume": 2192903.0}, {"date": "2018-04-24", "close": 37.61, "volume": 1704980.0}, {"date": "2018-04-25", "close": 37.72, "volume": 1915645.0}, {"date": "2018-04-26", "close": 38.5, "volume": 2246333.0}, {"date": "2018-04-27", "close": 37.23, "volume": 1964736.0}, {"date": "2018-04-30", "close": 38.33, "volume": 3210336.0}, {"date": "2018-05-01", "close": 38.33, "volume": 2155637.0}, {"date": "2018-05-02", "close": 38.76, "volume": 2500259.0}, {"date": "2018-05-03", "close": 38.92, "volume": 3287800.0}, {"date": "2018-05-04", "close": 39.37, "volume": 1877938.0}, {"date": "2018-05-07", "close": 38.84, "volume": 2087096.0}, {"date": "2018-05-08", "close": 39.65, "volume": 3493436.0}, {"date": "2018-05-09", "close": 41.26, "volume": 2647315.0}, {"date": "2018-05-10", "close": 41.35, "volume": 1470891.0}, {"date": "2018-05-11", "close": 41.3, "volume": 1807016.0}, {"date": "2018-05-14", "close": 42.02, "volume": 3955095.0}, {"date": "2018-05-15", "close": 41.9, "volume": 1352926.0}, {"date": "2018-05-16", "close": 42.09, "volume": 1554925.0}, {"date": "2018-05-17", "close": 44.4, "volume": 3041190.0}, {"date": "2018-05-18", "close": 45.0, "volume": 2922152.0}, {"date": "2018-05-21", "close": 45.88, "volume": 1888068.0}, {"date": "2018-05-22", "close": 44.98, "volume": 2026332.0}, {"date": "2018-05-23", "close": 45.17, "volume": 1701587.0}, {"date": "2018-05-24", "close": 45.58, "volume": 2382700.0}, {"date": "2018-05-25", "close": 44.48, "volume": 2149498.0}, {"date": "2018-05-29", "close": 45.47, "volume": 2330807.0}, {"date": "2018-05-30", "close": 47.65, "volume": 1978384.0}, {"date": "2018-05-31", "close": 47.18, "volume": 4068866.0}, {"date": "2018-06-01", "close": 48.67, "volume": 2352435.0}, {"date": "2018-06-04", "close": 50.57, "volume": 4995616.0}, {"date": "2018-06-05", "close": 50.43, "volume": 2283195.0}, {"date": "2018-06-06", "close": 48.57, "volume": 2596806.0}, {"date": "2018-06-07", "close": 49.29, "volume": 2220203.0}, {"date": "2018-06-08", "close": 49.0, "volume": 1672335.0}, {"date": "2018-06-11", "close": 48.4, "volume": 2359007.0}, {"date": "2018-06-12", "close": 47.21, "volume": 2551308.0}, {"date": "2018-06-13", "close": 47.08, "volume": 3055938.0}, {"date": "2018-06-14", "close": 47.29, "volume": 1737022.0}, {"date": "2018-06-15", "close": 46.69, "volume": 3517104.0}, {"date": "2018-06-18", "close": 47.41, "volume": 1611129.0}, {"date": "2018-06-19", "close": 47.32, "volume": 1415739.0}, {"date": "2018-06-20", "close": 45.96, "volume": 2464866.0}, {"date": "2018-06-21", "close": 44.24, "volume": 2663783.0}, {"date": "2018-06-22", "close": 44.46, "volume": 2830377.0}, {"date": "2018-06-25", "close": 42.57, "volume": 2684835.0}, {"date": "2018-06-26", "close": 43.03, "volume": 2867846.0}, {"date": "2018-06-27", "close": 41.73, "volume": 2041744.0}, {"date": "2018-06-28", "close": 41.58, "volume": 1701621.0}, {"date": "2018-06-29", "close": 41.93, "volume": 1885574.0}, {"date": "2018-07-02", "close": 41.7, "volume": 2859475.0}, {"date": "2018-07-03", "close": 41.82, "volume": 1128260.0}, {"date": "2018-07-05", "close": 41.87, "volume": 2089126.0}, {"date": "2018-07-06", "close": 42.45, "volume": 1796309.0}, {"date": "2018-07-09", "close": 43.74, "volume": 2479538.0}, {"date": "2018-07-10", "close": 43.49, "volume": 1614536.0}, {"date": "2018-07-11", "close": 42.1, "volume": 1603501.0}, {"date": "2018-07-12", "close": 42.15, "volume": 1420788.0}, {"date": "2018-07-13", "close": 42.43, "volume": 944512.0}, {"date": "2018-07-16", "close": 42.26, "volume": 1393316.0}, {"date": "2018-07-17", "close": 42.13, "volume": 1778517.0}, {"date": "2018-07-18", "close": 42.89, "volume": 1199507.0}, {"date": "2018-07-19", "close": 42.85, "volume": 751008.0}, {"date": "2018-07-20", "close": 42.86, "volume": 954005.0}, {"date": "2018-07-23", "close": 42.62, "volume": 1178230.0}, {"date": "2018-07-24", "close": 43.24, "volume": 1662477.0}, {"date": "2018-07-25", "close": 43.59, "volume": 1136750.0}, {"date": "2018-07-26", "close": 46.34, "volume": 2007893.0}, {"date": "2018-07-27", "close": 45.71, "volume": 1375961.0}, {"date": "2018-07-30", "close": 46.53, "volume": 1353108.0}, {"date": "2018-07-31", "close": 46.7, "volume": 1989653.0}, {"date": "2018-08-01", "close": 45.95, "volume": 2110171.0}, {"date": "2018-08-02", "close": 47.1, "volume": 3081526.0}, {"date": "2018-08-03", "close": 48.6, "volume": 2266064.0}, {"date": "2018-08-06", "close": 48.88, "volume": 1566118.0}, {"date": "2018-08-07", "close": 50.83, "volume": 2471405.0}, {"date": "2018-08-08", "close": 50.56, "volume": 2708770.0}, {"date": "2018-08-09", "close": 50.2, "volume": 1593423.0}, {"date": "2018-08-10", "close": 48.46, "volume": 7417338.0}, {"date": "2018-08-13", "close": 47.36, "volume": 2664059.0}, {"date": "2018-08-14", "close": 47.38, "volume": 2118360.0}, {"date": "2018-08-15", "close": 46.03, "volume": 2036447.0}, {"date": "2018-08-16", "close": 45.74, "volume": 1031012.0}, {"date": "2018-08-17", "close": 45.61, "volume": 1803951.0}, {"date": "2018-08-20", "close": 46.56, "volume": 1424151.0}, {"date": "2018-08-21", "close": 47.17, "volume": 2027463.0}, {"date": "2018-08-22", "close": 47.53, "volume": 1516911.0}, {"date": "2018-08-23", "close": 48.86, "volume": 1662741.0}, {"date": "2018-08-24", "close": 49.8, "volume": 1355297.0}, {"date": "2018-08-27", "close": 50.0, "volume": 1111940.0}, {"date": "2018-08-28", "close": 50.31, "volume": 1371528.0}, {"date": "2018-08-29", "close": 51.75, "volume": 2200453.0}, {"date": "2018-08-30", "close": 52.09, "volume": 1553561.0}, {"date": "2018-08-31", "close": 51.92, "volume": 1395775.0}, {"date": "2018-09-04", "close": 53.44, "volume": 1764673.0}, {"date": "2018-09-05", "close": 52.23, "volume": 1561525.0}, {"date": "2018-09-06", "close": 50.94, "volume": 1573663.0}, {"date": "2018-09-07", "close": 50.68, "volume": 1332463.0}, {"date": "2018-09-10", "close": 50.85, "volume": 1745525.0}, {"date": "2018-09-11", "close": 52.38, "volume": 1711328.0}, {"date": "2018-09-12", "close": 53.15, "volume": 2145865.0}, {"date": "2018-09-13", "close": 53.33, "volume": 915594.0}, {"date": "2018-09-14", "close": 52.38, "volume": 1862370.0}, {"date": "2018-09-17", "close": 52.1, "volume": 1038338.0}, {"date": "2018-09-18", "close": 50.96, "volume": 1809695.0}, {"date": "2018-09-19", "close": 47.35, "volume": 2905987.0}, {"date": "2018-09-20", "close": 47.38, "volume": 2918899.0}, {"date": "2018-09-21", "close": 47.83, "volume": 2196196.0}, {"date": "2018-09-24", "close": 48.78, "volume": 1540698.0}, {"date": "2018-09-25", "close": 50.37, "volume": 2020136.0}, {"date": "2018-09-26", "close": 50.66, "volume": 1774799.0}, {"date": "2018-09-27", "close": 50.6, "volume": 1142315.0}, {"date": "2018-09-28", "close": 49.91, "volume": 1453167.0}, {"date": "2018-10-01", "close": 50.53, "volume": 877605.0}, {"date": "2018-10-02", "close": 50.87, "volume": 1318273.0}, {"date": "2018-10-03", "close": 53.45, "volume": 1892867.0}, {"date": "2018-10-04", "close": 52.79, "volume": 1329888.0}, {"date": "2018-10-05", "close": 52.76, "volume": 1272580.0}, {"date": "2018-10-08", "close": 52.79, "volume": 2505936.0}, {"date": "2018-10-09", "close": 51.98, "volume": 1977829.0}, {"date": "2018-10-10", "close": 50.83, "volume": 1819184.0}, {"date": "2018-10-11", "close": 49.93, "volume": 1986977.0}, {"date": "2018-10-12", "close": 50.73, "volume": 1191234.0}, {"date": "2018-10-15", "close": 48.74, "volume": 1678889.0}, {"date": "2018-10-16", "close": 49.63, "volume": 1421762.0}, {"date": "2018-10-17", "close": 49.03, "volume": 1010444.0}, {"date": "2018-10-18", "close": 47.99, "volume": 3183110.0}, {"date": "2018-10-19", "close": 43.22, "volume": 3810602.0}, {"date": "2018-10-22", "close": 43.9, "volume": 1049187.0}, {"date": "2018-10-23", "close": 43.12, "volume": 1782940.0}, {"date": "2018-10-24", "close": 40.94, "volume": 2875478.0}, {"date": "2018-10-25", "close": 41.19, "volume": 1755302.0}, {"date": "2018-10-26", "close": 39.58, "volume": 2631822.0}, {"date": "2018-10-29", "close": 39.07, "volume": 1773726.0}, {"date": "2018-10-30", "close": 40.65, "volume": 2647319.0}, {"date": "2018-10-31", "close": 41.85, "volume": 4131900.0}, {"date": "2018-11-01", "close": 43.17, "volume": 2190914.0}, {"date": "2018-11-02", "close": 43.54, "volume": 2194305.0}, {"date": "2018-11-05", "close": 42.76, "volume": 1130120.0}, {"date": "2018-11-06", "close": 41.93, "volume": 1329137.0}, {"date": "2018-11-07", "close": 43.43, "volume": 1263217.0}, {"date": "2018-11-08", "close": 41.13, "volume": 1590152.0}, {"date": "2018-11-09", "close": 40.45, "volume": 1453690.0}, {"date": "2018-11-12", "close": 39.08, "volume": 1080559.0}, {"date": "2018-11-13", "close": 38.26, "volume": 1417918.0}, {"date": "2018-11-14", "close": 38.34, "volume": 1737809.0}, {"date": "2018-11-15", "close": 39.73, "volume": 1365547.0}, {"date": "2018-11-16", "close": 39.7, "volume": 1096012.0}, {"date": "2018-11-19", "close": 38.78, "volume": 1082827.0}, {"date": "2018-11-20", "close": 37.39, "volume": 1559346.0}, {"date": "2018-11-21", "close": 37.82, "volume": 1244729.0}, {"date": "2018-11-23", "close": 36.5, "volume": 376728.0}, {"date": "2018-11-26", "close": 38.31, "volume": 1038445.0}, {"date": "2018-11-27", "close": 37.95, "volume": 1708770.0}, {"date": "2018-11-28", "close": 38.89, "volume": 1418192.0}, {"date": "2018-11-29", "close": 38.76, "volume": 1317901.0}, {"date": "2018-11-30", "close": 38.68, "volume": 1864394.0}, {"date": "2018-12-03", "close": 36.39, "volume": 2235611.0}, {"date": "2018-12-04", "close": 35.18, "volume": 2853626.0}, {"date": "2018-12-06", "close": 35.23, "volume": 2074376.0}, {"date": "2018-12-07", "close": 33.75, "volume": 1925814.0}, {"date": "2018-12-10", "close": 32.57, "volume": 2839518.0}, {"date": "2018-12-11", "close": 32.62, "volume": 2628434.0}, {"date": "2018-12-12", "close": 33.28, "volume": 2098840.0}, {"date": "2018-12-13", "close": 32.5, "volume": 2269368.0}, {"date": "2018-12-14", "close": 32.19, "volume": 2061007.0}, {"date": "2018-12-17", "close": 31.8, "volume": 2276444.0}, {"date": "2018-12-18", "close": 32.13, "volume": 3610757.0}, {"date": "2018-12-19", "close": 32.49, "volume": 3196057.0}, {"date": "2018-12-20", "close": 31.55, "volume": 3433071.0}, {"date": "2018-12-21", "close": 31.07, "volume": 2736776.0}, {"date": "2018-12-24", "close": 29.71, "volume": 948369.0}, {"date": "2018-12-26", "close": 32.27, "volume": 1167194.0}, {"date": "2018-12-27", "close": 32.3, "volume": 2361365.0}, {"date": "2018-12-28", "close": 31.86, "volume": 1874628.0}, {"date": "2018-12-31", "close": 32.67, "volume": 1349920.0}, {"date": "2019-01-02", "close": 33.57, "volume": 1830875.0}, {"date": "2019-01-03", "close": 32.5, "volume": 1157738.0}, {"date": "2019-01-04", "close": 33.91, "volume": 1104677.0}, {"date": "2019-01-07", "close": 34.2, "volume": 1420657.0}, {"date": "2019-01-08", "close": 33.49, "volume": 1566228.0}, {"date": "2019-01-09", "close": 34.35, "volume": 2240401.0}, {"date": "2019-01-10", "close": 34.21, "volume": 1614366.0}, {"date": "2019-01-11", "close": 34.51, "volume": 1369151.0}, {"date": "2019-01-14", "close": 35.07, "volume": 1297849.0}, {"date": "2019-01-15", "close": 34.76, "volume": 1093414.0}, {"date": "2019-01-16", "close": 35.3, "volume": 1181901.0}, {"date": "2019-01-17", "close": 36.09, "volume": 1711054.0}, {"date": "2019-01-18", "close": 36.35, "volume": 1034876.0}, {"date": "2019-01-22", "close": 36.01, "volume": 1376210.0}, {"date": "2019-01-23", "close": 35.32, "volume": 1416832.0}, {"date": "2019-01-24", "close": 34.52, "volume": 1879770.0}, {"date": "2019-01-25", "close": 35.04, "volume": 1358509.0}, {"date": "2019-01-28", "close": 34.1, "volume": 1364169.0}, {"date": "2019-01-29", "close": 34.28, "volume": 1112882.0}, {"date": "2019-01-30", "close": 35.46, "volume": 1186893.0}, {"date": "2019-01-31", "close": 36.62, "volume": 1582428.0}, {"date": "2019-02-01", "close": 35.51, "volume": 1397979.0}, {"date": "2019-02-04", "close": 35.51, "volume": 1542806.0}, {"date": "2019-02-05", "close": 36.04, "volume": 1009686.0}, {"date": "2019-02-06", "close": 36.22, "volume": 1086694.0}, {"date": "2019-02-07", "close": 34.93, "volume": 1113739.0}, {"date": "2019-02-08", "close": 34.48, "volume": 1388624.0}, {"date": "2019-02-11", "close": 35.3, "volume": 1023667.0}, {"date": "2019-02-12", "close": 35.18, "volume": 1347714.0}, {"date": "2019-02-13", "close": 36.1, "volume": 1579535.0}, {"date": "2019-02-14", "close": 34.98, "volume": 2957601.0}, {"date": "2019-02-15", "close": 35.06, "volume": 2856577.0}, {"date": "2019-02-19", "close": 35.22, "volume": 2118234.0}, {"date": "2019-02-20", "close": 35.77, "volume": 3093410.0}, {"date": "2019-02-21", "close": 33.88, "volume": 2828086.0}, {"date": "2019-02-22", "close": 34.13, "volume": 1559174.0}, {"date": "2019-02-25", "close": 33.39, "volume": 2087957.0}, {"date": "2019-02-26", "close": 33.11, "volume": 1581370.0}, {"date": "2019-02-27", "close": 31.93, "volume": 1532681.0}, {"date": "2019-02-28", "close": 31.07, "volume": 1585154.0}, {"date": "2019-03-01", "close": 31.26, "volume": 1069098.0}, {"date": "2019-03-04", "close": 31.14, "volume": 1597784.0}, {"date": "2019-03-05", "close": 30.51, "volume": 2562566.0}, {"date": "2019-03-06", "close": 30.51, "volume": 1912386.0}, {"date": "2019-03-07", "close": 30.24, "volume": 2005513.0}, {"date": "2019-03-08", "close": 29.04, "volume": 4933311.0}, {"date": "2019-03-11", "close": 30.28, "volume": 1921104.0}, {"date": "2019-03-12", "close": 29.97, "volume": 2711547.0}, {"date": "2019-03-13", "close": 30.88, "volume": 2388458.0}, {"date": "2019-03-14", "close": 32.25, "volume": 2268369.0}, {"date": "2019-03-15", "close": 32.56, "volume": 3165475.0}, {"date": "2019-03-18", "close": 33.52, "volume": 2048960.0}, {"date": "2019-03-19", "close": 33.07, "volume": 1799133.0}, {"date": "2019-03-20", "close": 33.0, "volume": 1401354.0}, {"date": "2019-03-21", "close": 33.28, "volume": 1631313.0}, {"date": "2019-03-22", "close": 31.55, "volume": 1890892.0}, {"date": "2019-03-25", "close": 31.9, "volume": 1554882.0}, {"date": "2019-03-26", "close": 32.4, "volume": 1181243.0}, {"date": "2019-03-27", "close": 32.6, "volume": 1299076.0}, {"date": "2019-03-28", "close": 31.46, "volume": 1568451.0}, {"date": "2019-03-29", "close": 31.14, "volume": 1431037.0}, {"date": "2019-04-01", "close": 31.0, "volume": 1526404.0}, {"date": "2019-04-02", "close": 30.43, "volume": 1613867.0}, {"date": "2019-04-03", "close": 30.48, "volume": 1913616.0}, {"date": "2019-04-04", "close": 31.05, "volume": 1108946.0}, {"date": "2019-04-05", "close": 31.89, "volume": 1973552.0}, {"date": "2019-04-08", "close": 31.52, "volume": 1271022.0}, {"date": "2019-04-09", "close": 31.59, "volume": 2860550.0}, {"date": "2019-04-10", "close": 33.3, "volume": 1925541.0}, {"date": "2019-04-11", "close": 33.38, "volume": 1750360.0}, {"date": "2019-04-12", "close": 33.37, "volume": 1514227.0}, {"date": "2019-04-15", "close": 32.21, "volume": 1186449.0}, {"date": "2019-04-16", "close": 32.52, "volume": 1582575.0}, {"date": "2019-04-17", "close": 32.91, "volume": 1025659.0}, {"date": "2019-04-18", "close": 32.84, "volume": 1122748.0}, {"date": "2019-04-22", "close": 34.37, "volume": 1097788.0}, {"date": "2019-04-23", "close": 33.9, "volume": 1591442.0}, {"date": "2019-04-24", "close": 33.05, "volume": 1379081.0}, {"date": "2019-04-25", "close": 33.29, "volume": 1594357.0}, {"date": "2019-04-26", "close": 32.74, "volume": 1841488.0}, {"date": "2019-04-29", "close": 33.5, "volume": 1132645.0}, {"date": "2019-04-30", "close": 33.58, "volume": 1796662.0}, {"date": "2019-05-01", "close": 33.53, "volume": 2894415.0}, {"date": "2019-05-02", "close": 33.03, "volume": 2379037.0}, {"date": "2019-05-03", "close": 34.28, "volume": 2319548.0}, {"date": "2019-05-06", "close": 33.7, "volume": 1837085.0}, {"date": "2019-05-07", "close": 32.64, "volume": 1662625.0}, {"date": "2019-05-08", "close": 30.73, "volume": 3503338.0}, {"date": "2019-05-09", "close": 30.07, "volume": 2654082.0}, {"date": "2019-05-10", "close": 30.34, "volume": 1715105.0}, {"date": "2019-05-13", "close": 28.33, "volume": 2100099.0}, {"date": "2019-05-14", "close": 29.37, "volume": 1576517.0}, {"date": "2019-05-15", "close": 30.2, "volume": 2777162.0}, {"date": "2019-05-16", "close": 31.36, "volume": 1667165.0}, {"date": "2019-05-17", "close": 30.67, "volume": 1426180.0}, {"date": "2019-05-20", "close": 30.82, "volume": 2259412.0}, {"date": "2019-05-21", "close": 31.13, "volume": 1303153.0}, {"date": "2019-05-22", "close": 30.6, "volume": 2550676.0}, {"date": "2019-05-23", "close": 28.81, "volume": 2896375.0}, {"date": "2019-05-24", "close": 28.68, "volume": 2112732.0}, {"date": "2019-05-28", "close": 28.95, "volume": 1653547.0}, {"date": "2019-05-29", "close": 29.12, "volume": 1281471.0}, {"date": "2019-05-30", "close": 27.72, "volume": 1348138.0}, {"date": "2019-05-31", "close": 26.4, "volume": 2173747.0}, {"date": "2019-06-03", "close": 26.05, "volume": 2445154.0}, {"date": "2019-06-04", "close": 26.99, "volume": 1175623.0}, {"date": "2019-06-05", "close": 25.76, "volume": 2399792.0}, {"date": "2019-06-06", "close": 24.63, "volume": 3371410.0}, {"date": "2019-06-07", "close": 24.8, "volume": 1945911.0}, {"date": "2019-06-10", "close": 25.5, "volume": 2005514.0}, {"date": "2019-06-11", "close": 26.2, "volume": 1868602.0}, {"date": "2019-06-12", "close": 24.4, "volume": 2767523.0}, {"date": "2019-06-13", "close": 24.47, "volume": 2618073.0}, {"date": "2019-06-14", "close": 23.9, "volume": 2122659.0}, {"date": "2019-06-17", "close": 24.39, "volume": 2633347.0}, {"date": "2019-06-18", "close": 24.59, "volume": 2962513.0}, {"date": "2019-06-19", "close": 24.57, "volume": 2438640.0}, {"date": "2019-06-20", "close": 25.61, "volume": 2111939.0}, {"date": "2019-06-21", "close": 28.5, "volume": 7691052.0}, {"date": "2019-06-24", "close": 27.54, "volume": 2832636.0}, {"date": "2019-06-25", "close": 27.8, "volume": 2494078.0}, {"date": "2019-06-26", "close": 29.88, "volume": 5569683.0}, {"date": "2019-06-27", "close": 29.9, "volume": 1971798.0}, {"date": "2019-06-28", "close": 31.3, "volume": 2748907.0}, {"date": "2019-07-01", "close": 30.47, "volume": 2183786.0}, {"date": "2019-07-02", "close": 29.11, "volume": 2885464.0}, {"date": "2019-07-03", "close": 29.06, "volume": 1278016.0}, {"date": "2019-07-05", "close": 29.33, "volume": 688377.0}, {"date": "2019-07-08", "close": 28.7, "volume": 1506746.0}, {"date": "2019-07-09", "close": 29.17, "volume": 1401467.0}, {"date": "2019-07-10", "close": 29.64, "volume": 1318935.0}, {"date": "2019-07-11", "close": 30.12, "volume": 1148487.0}, {"date": "2019-07-12", "close": 29.71, "volume": 976958.0}, {"date": "2019-07-15", "close": 28.9, "volume": 1556998.0}, {"date": "2019-07-16", "close": 28.72, "volume": 1482684.0}, {"date": "2019-07-17", "close": 27.38, "volume": 2724562.0}, {"date": "2019-07-18", "close": 27.97, "volume": 1693369.0}, {"date": "2019-07-19", "close": 27.83, "volume": 1343065.0}, {"date": "2019-07-22", "close": 27.44, "volume": 1502778.0}, {"date": "2019-07-23", "close": 27.52, "volume": 1736839.0}, {"date": "2019-07-24", "close": 28.35, "volume": 1200159.0}, {"date": "2019-07-25", "close": 28.3, "volume": 2088752.0}, {"date": "2019-07-26", "close": 28.38, "volume": 1127849.0}, {"date": "2019-07-29", "close": 28.09, "volume": 1001780.0}, {"date": "2019-07-30", "close": 28.49, "volume": 1294902.0}, {"date": "2019-07-31", "close": 27.93, "volume": 2337458.0}, {"date": "2019-08-01", "close": 25.12, "volume": 4468894.0}, {"date": "2019-08-02", "close": 24.5, "volume": 2530038.0}, {"date": "2019-08-05", "close": 23.52, "volume": 3338358.0}, {"date": "2019-08-06", "close": 23.26, "volume": 2527196.0}, {"date": "2019-08-07", "close": 22.45, "volume": 2525519.0}, {"date": "2019-08-08", "close": 23.03, "volume": 2435445.0}, {"date": "2019-08-09", "close": 22.91, "volume": 2351159.0}, {"date": "2019-08-12", "close": 22.53, "volume": 1861740.0}, {"date": "2019-08-13", "close": 22.72, "volume": 2044087.0}, {"date": "2019-08-14", "close": 21.77, "volume": 2008146.0}, {"date": "2019-08-15", "close": 21.54, "volume": 1444339.0}, {"date": "2019-08-16", "close": 21.74, "volume": 1772419.0}, {"date": "2019-08-19", "close": 22.25, "volume": 1861249.0}, {"date": "2019-08-20", "close": 22.44, "volume": 1557970.0}, {"date": "2019-08-21", "close": 22.62, "volume": 1319882.0}, {"date": "2019-08-22", "close": 22.38, "volume": 929686.0}, {"date": "2019-08-23", "close": 21.75, "volume": 1407585.0}, {"date": "2019-08-26", "close": 22.44, "volume": 1636139.0}, {"date": "2019-08-27", "close": 22.02, "volume": 2031722.0}, {"date": "2019-08-28", "close": 22.7, "volume": 1876642.0}, {"date": "2019-08-29", "close": 24.0, "volume": 2929325.0}, {"date": "2019-08-30", "close": 23.7, "volume": 1970821.0}, {"date": "2019-09-03", "close": 23.43, "volume": 1607789.0}, {"date": "2019-09-04", "close": 23.48, "volume": 2432082.0}, {"date": "2019-09-05", "close": 24.58, "volume": 1754398.0}, {"date": "2019-09-06", "close": 24.53, "volume": 1410227.0}, {"date": "2019-09-09", "close": 24.44, "volume": 2861618.0}, {"date": "2019-09-10", "close": 25.44, "volume": 2490672.0}, {"date": "2019-09-11", "close": 25.87, "volume": 1916716.0}, {"date": "2019-09-12", "close": 25.5, "volume": 1409972.0}, {"date": "2019-09-13", "close": 25.6, "volume": 1977701.0}, {"date": "2019-09-16", "close": 23.31, "volume": 6678738.0}, {"date": "2019-09-17", "close": 24.06, "volume": 3590478.0}, {"date": "2019-09-18", "close": 24.79, "volume": 1993881.0}, {"date": "2019-09-19", "close": 24.84, "volume": 2010410.0}, {"date": "2019-09-20", "close": 24.59, "volume": 5981191.0}, {"date": "2019-09-23", "close": 25.93, "volume": 2266396.0}, {"date": "2019-09-24", "close": 25.94, "volume": 1866273.0}, {"date": "2019-09-25", "close": 26.22, "volume": 1495745.0}, {"date": "2019-09-26", "close": 26.6, "volume": 1428497.0}, {"date": "2019-09-27", "close": 26.5, "volume": 1521029.0}, {"date": "2019-09-30", "close": 27.19, "volume": 1494783.0}, {"date": "2019-10-01", "close": 27.33, "volume": 2118610.0}, {"date": "2019-10-02", "close": 25.7, "volume": 1884809.0}, {"date": "2019-10-03", "close": 25.96, "volume": 1728546.0}, {"date": "2019-10-04", "close": 26.88, "volume": 1154450.0}, {"date": "2019-10-07", "close": 26.78, "volume": 1097357.0}, {"date": "2019-10-08", "close": 26.28, "volume": 1017244.0}, {"date": "2019-10-09", "close": 26.55, "volume": 1212005.0}, {"date": "2019-10-10", "close": 27.07, "volume": 3015293.0}, {"date": "2019-10-11", "close": 27.18, "volume": 1242474.0}, {"date": "2019-10-14", "close": 27.76, "volume": 1492645.0}, {"date": "2019-10-15", "close": 28.5, "volume": 1470090.0}, {"date": "2019-10-16", "close": 28.26, "volume": 1478406.0}, {"date": "2019-10-17", "close": 28.67, "volume": 1334674.0}, {"date": "2019-10-18", "close": 29.28, "volume": 1593032.0}, {"date": "2019-10-21", "close": 30.13, "volume": 2322347.0}, {"date": "2019-10-22", "close": 30.36, "volume": 1717049.0}, {"date": "2019-10-23", "close": 30.59, "volume": 1587271.0}, {"date": "2019-10-24", "close": 31.33, "volume": 1401250.0}, {"date": "2019-10-25", "close": 32.13, "volume": 1716112.0}, {"date": "2019-10-28", "close": 32.98, "volume": 1774697.0}, {"date": "2019-10-29", "close": 32.71, "volume": 1564838.0}, {"date": "2019-10-30", "close": 32.15, "volume": 1583926.0}, {"date": "2019-10-31", "close": 32.28, "volume": 2797450.0}, {"date": "2019-11-01", "close": 34.18, "volume": 2095941.0}, {"date": "2019-11-04", "close": 33.58, "volume": 2126096.0}, {"date": "2019-11-05", "close": 33.35, "volume": 2572679.0}, {"date": "2019-11-06", "close": 32.33, "volume": 1593908.0}, {"date": "2019-11-07", "close": 32.37, "volume": 1658021.0}, {"date": "2019-11-08", "close": 32.81, "volume": 1004884.0}, {"date": "2019-11-11", "close": 32.69, "volume": 1112571.0}, {"date": "2019-11-12", "close": 33.01, "volume": 1431842.0}, {"date": "2019-11-13", "close": 32.97, "volume": 1592765.0}, {"date": "2019-11-14", "close": 33.64, "volume": 903471.0}, {"date": "2019-11-15", "close": 33.46, "volume": 1055556.0}, {"date": "2019-11-18", "close": 32.95, "volume": 1450992.0}, {"date": "2019-11-19", "close": 31.94, "volume": 3119279.0}, {"date": "2019-11-20", "close": 30.77, "volume": 2705585.0}, {"date": "2019-11-21", "close": 31.45, "volume": 1524767.0}, {"date": "2019-11-22", "close": 31.63, "volume": 1061297.0}, {"date": "2019-11-25", "close": 31.68, "volume": 1041382.0}, {"date": "2019-11-26", "close": 31.54, "volume": 1322752.0}, {"date": "2019-11-27", "close": 31.87, "volume": 896266.0}, {"date": "2019-11-29", "close": 31.3, "volume": 616156.0}, {"date": "2019-12-02", "close": 31.93, "volume": 1573469.0}, {"date": "2019-12-03", "close": 31.76, "volume": 1289830.0}, {"date": "2019-12-04", "close": 31.15, "volume": 1822944.0}, {"date": "2019-12-05", "close": 31.1, "volume": 1807429.0}, {"date": "2019-12-06", "close": 30.97, "volume": 1867991.0}, {"date": "2019-12-09", "close": 29.83, "volume": 1873072.0}, {"date": "2019-12-10", "close": 30.79, "volume": 2617078.0}, {"date": "2019-12-11", "close": 29.73, "volume": 1850879.0}, {"date": "2019-12-12", "close": 30.47, "volume": 1701292.0}, {"date": "2019-12-13", "close": 29.86, "volume": 1132216.0}, {"date": "2019-12-16", "close": 30.53, "volume": 1251672.0}, {"date": "2019-12-17", "close": 31.51, "volume": 1532839.0}, {"date": "2019-12-18", "close": 31.3, "volume": 1235602.0}, {"date": "2019-12-19", "close": 31.26, "volume": 1568206.0}, {"date": "2019-12-20", "close": 31.61, "volume": 2914336.0}, {"date": "2019-12-23", "close": 31.97, "volume": 879645.0}, {"date": "2019-12-24", "close": 31.84, "volume": 304691.0}, {"date": "2019-12-26", "close": 31.54, "volume": 656822.0}, {"date": "2019-12-27", "close": 31.07, "volume": 735123.0}, {"date": "2019-12-30", "close": 31.07, "volume": 638799.0}, {"date": "2019-12-31", "close": 31.37, "volume": 729032.0}, {"date": "2020-01-02", "close": 31.79, "volume": 717736.0}, {"date": "2020-01-03", "close": 30.09, "volume": 1690834.0}, {"date": "2020-01-06", "close": 30.48, "volume": 1477548.0}, {"date": "2020-01-07", "close": 31.2, "volume": 1491125.0}, {"date": "2020-01-08", "close": 31.2, "volume": 1395937.0}, {"date": "2020-01-09", "close": 32.27, "volume": 1263059.0}, {"date": "2020-01-10", "close": 33.56, "volume": 1902427.0}, {"date": "2020-01-13", "close": 33.29, "volume": 1007504.0}, {"date": "2020-01-14", "close": 33.21, "volume": 806261.0}, {"date": "2020-01-15", "close": 31.61, "volume": 2040997.0}, {"date": "2020-01-16", "close": 31.13, "volume": 1814988.0}, {"date": "2020-01-17", "close": 31.01, "volume": 1567092.0}, {"date": "2020-01-21", "close": 29.92, "volume": 2335701.0}, {"date": "2020-01-22", "close": 29.56, "volume": 1540450.0}, {"date": "2020-01-23", "close": 28.87, "volume": 2448497.0}, {"date": "2020-01-24", "close": 28.11, "volume": 2204732.0}, {"date": "2020-01-27", "close": 26.81, "volume": 2603590.0}, {"date": "2020-01-28", "close": 27.68, "volume": 1477235.0}, {"date": "2020-01-29", "close": 27.58, "volume": 1239550.0}, {"date": "2020-01-30", "close": 27.98, "volume": 2166970.0}, {"date": "2020-01-31", "close": 27.3, "volume": 3949724.0}, {"date": "2020-02-03", "close": 25.8, "volume": 3219892.0}, {"date": "2020-02-04", "close": 25.47, "volume": 2703761.0}, {"date": "2020-02-05", "close": 26.78, "volume": 1925156.0}, {"date": "2020-02-06", "close": 26.42, "volume": 1595257.0}, {"date": "2020-02-07", "close": 27.29, "volume": 1955840.0}, {"date": "2020-02-10", "close": 27.86, "volume": 1927552.0}, {"date": "2020-02-11", "close": 28.01, "volume": 1663383.0}, {"date": "2020-02-12", "close": 28.9, "volume": 1920318.0}, {"date": "2020-02-13", "close": 28.55, "volume": 3148755.0}, {"date": "2020-02-14", "close": 29.07, "volume": 1594539.0}, {"date": "2020-02-18", "close": 27.26, "volume": 2333881.0}, {"date": "2020-02-19", "close": 27.37, "volume": 2230443.0}, {"date": "2020-02-20", "close": 28.21, "volume": 1757586.0}, {"date": "2020-02-21", "close": 27.56, "volume": 1473511.0}, {"date": "2020-02-24", "close": 24.88, "volume": 2981617.0}, {"date": "2020-02-25", "close": 23.53, "volume": 2048383.0}, {"date": "2020-02-26", "close": 23.65, "volume": 3691803.0}, {"date": "2020-02-27", "close": 22.53, "volume": 3060482.0}, {"date": "2020-02-28", "close": 22.39, "volume": 2488500.0}, {"date": "2020-03-02", "close": 21.97, "volume": 4229565.0}, {"date": "2020-03-03", "close": 19.88, "volume": 2854268.0}, {"date": "2020-03-04", "close": 19.33, "volume": 3223245.0}, {"date": "2020-03-05", "close": 17.62, "volume": 3653569.0}, {"date": "2020-03-06", "close": 17.06, "volume": 4444369.0}, {"date": "2020-03-09", "close": 15.11, "volume": 6627199.0}, {"date": "2020-03-10", "close": 15.58, "volume": 4071728.0}, {"date": "2020-03-11", "close": 13.17, "volume": 5492963.0}, {"date": "2020-03-12", "close": 10.79, "volume": 5897274.0}, {"date": "2020-03-13", "close": 16.0, "volume": 5706780.0}, {"date": "2020-03-16", "close": 10.58, "volume": 6639542.0}, {"date": "2020-03-17", "close": 8.44, "volume": 5750663.0}, {"date": "2020-03-18", "close": 7.03, "volume": 4183640.0}, {"date": "2020-03-19", "close": 7.25, "volume": 5555510.0}, {"date": "2020-03-20", "close": 7.65, "volume": 6331120.0}, {"date": "2020-03-23", "close": 5.91, "volume": 5499845.0}, {"date": "2020-03-24", "close": 6.08, "volume": 9101957.0}, {"date": "2020-03-25", "close": 6.63, "volume": 11095120.0}, {"date": "2020-03-26", "close": 8.0, "volume": 8756123.0}, {"date": "2020-03-27", "close": 6.36, "volume": 7669848.0}, {"date": "2020-03-30", "close": 7.64, "volume": 7059852.0}, {"date": "2020-03-31", "close": 7.08, "volume": 5741404.0}, {"date": "2020-04-01", "close": 5.91, "volume": 5178363.0}, {"date": "2020-04-02", "close": 5.89, "volume": 5992297.0}, {"date": "2020-04-03", "close": 5.76, "volume": 5260990.0}, {"date": "2020-04-06", "close": 6.58, "volume": 4253572.0}, {"date": "2020-04-07", "close": 7.15, "volume": 8710898.0}, {"date": "2020-04-08", "close": 7.75, "volume": 5721011.0}, {"date": "2020-04-09", "close": 7.71, "volume": 5027161.0}, {"date": "2020-04-13", "close": 7.62, "volume": 4076300.0}, {"date": "2020-04-14", "close": 7.24, "volume": 4674323.0}, {"date": "2020-04-15", "close": 6.61, "volume": 3899984.0}, {"date": "2020-04-16", "close": 6.43, "volume": 4834757.0}, {"date": "2020-04-17", "close": 7.62, "volume": 6316588.0}, {"date": "2020-04-20", "close": 7.16, "volume": 4822673.0}, {"date": "2020-04-21", "close": 7.25, "volume": 3990111.0}, {"date": "2020-04-22", "close": 7.29, "volume": 3687201.0}, {"date": "2020-04-23", "close": 7.67, "volume": 4304799.0}, {"date": "2020-04-24", "close": 7.55, "volume": 3649189.0}, {"date": "2020-04-27", "close": 8.27, "volume": 3267342.0}, {"date": "2020-04-28", "close": 9.0, "volume": 3529902.0}, {"date": "2020-04-29", "close": 11.15, "volume": 5782142.0}, {"date": "2020-04-30", "close": 11.4, "volume": 7644347.0}, {"date": "2020-05-01", "close": 9.61, "volume": 4733618.0}, {"date": "2020-05-04", "close": 10.84, "volume": 4186840.0}, {"date": "2020-05-05", "close": 10.17, "volume": 5410257.0}, {"date": "2020-05-06", "close": 9.17, "volume": 4431820.0}, {"date": "2020-05-07", "close": 9.32, "volume": 5158120.0}, {"date": "2020-05-08", "close": 10.63, "volume": 5273164.0}, {"date": "2020-05-11", "close": 10.75, "volume": 3623771.0}, {"date": "2020-05-12", "close": 10.12, "volume": 3347116.0}, {"date": "2020-05-13", "close": 9.48, "volume": 4135105.0}, {"date": "2020-05-14", "close": 9.27, "volume": 4148091.0}, {"date": "2020-05-15", "close": 9.09, "volume": 4369320.0}, {"date": "2020-05-18", "close": 10.92, "volume": 8649713.0}, {"date": "2020-05-19", "close": 10.25, "volume": 5583344.0}, {"date": "2020-05-20", "close": 11.17, "volume": 4995871.0}, {"date": "2020-05-21", "close": 10.48, "volume": 5269680.0}, {"date": "2020-05-22", "close": 10.46, "volume": 3868877.0}, {"date": "2020-05-26", "close": 11.49, "volume": 4421096.0}, {"date": "2020-05-27", "close": 11.37, "volume": 4839880.0}, {"date": "2020-05-28", "close": 10.91, "volume": 4441720.0}, {"date": "2020-05-29", "close": 10.62, "volume": 4078336.0}, {"date": "2020-06-01", "close": 10.96, "volume": 3353271.0}, {"date": "2020-06-02", "close": 11.46, "volume": 3282760.0}, {"date": "2020-06-03", "close": 11.86, "volume": 3759775.0}, {"date": "2020-06-04", "close": 11.98, "volume": 3816849.0}, {"date": "2020-06-05", "close": 14.15, "volume": 6586430.0}, {"date": "2020-06-08", "close": 15.29, "volume": 5970636.0}, {"date": "2020-06-09", "close": 14.46, "volume": 4080921.0}, {"date": "2020-06-10", "close": 13.4, "volume": 3482079.0}, {"date": "2020-06-11", "close": 11.08, "volume": 4914707.0}, {"date": "2020-06-12", "close": 11.77, "volume": 4520095.0}, {"date": "2020-06-15", "close": 12.29, "volume": 5731543.0}, {"date": "2020-06-16", "close": 12.82, "volume": 4440561.0}, {"date": "2020-06-17", "close": 11.95, "volume": 3131126.0}, {"date": "2020-06-18", "close": 12.89, "volume": 4329350.0}, {"date": "2020-06-19", "close": 12.88, "volume": 7729005.0}, {"date": "2020-06-22", "close": 12.67, "volume": 3514629.0}, {"date": "2020-06-23", "close": 12.06, "volume": 2995724.0}, {"date": "2020-06-24", "close": 10.69, "volume": 5492448.0}, {"date": "2020-06-25", "close": 10.55, "volume": 4463247.0}, {"date": "2020-06-26", "close": 9.57, "volume": 15406330.0}, {"date": "2020-06-29", "close": 9.61, "volume": 3941953.0}, {"date": "2020-06-30", "close": 10.24, "volume": 4886506.0}, {"date": "2020-07-01", "close": 9.58, "volume": 4359832.0}, {"date": "2020-07-02", "close": 9.56, "volume": 4550566.0}, {"date": "2020-07-06", "close": 9.37, "volume": 8405085.0}, {"date": "2020-07-07", "close": 8.56, "volume": 3785231.0}, {"date": "2020-07-08", "close": 8.74, "volume": 4063190.0}, {"date": "2020-07-09", "close": 8.01, "volume": 5001815.0}, {"date": "2020-07-10", "close": 8.67, "volume": 3332577.0}, {"date": "2020-07-13", "close": 8.41, "volume": 2608650.0}, {"date": "2020-07-14", "close": 8.81, "volume": 3635863.0}, {"date": "2020-07-15", "close": 8.99, "volume": 5072693.0}, {"date": "2020-07-16", "close": 8.88, "volume": 2968384.0}, {"date": "2020-07-17", "close": 8.24, "volume": 5886624.0}, {"date": "2020-07-20", "close": 8.07, "volume": 4153266.0}, {"date": "2020-07-21", "close": 8.8, "volume": 6044827.0}, {"date": "2020-07-22", "close": 8.74, "volume": 3210869.0}, {"date": "2020-07-23", "close": 8.72, "volume": 2617602.0}, {"date": "2020-07-24", "close": 8.68, "volume": 2836619.0}, {"date": "2020-07-27", "close": 8.32, "volume": 2769744.0}, {"date": "2020-07-28", "close": 8.26, "volume": 3165758.0}, {"date": "2020-07-29", "close": 8.85, "volume": 4045929.0}, {"date": "2020-07-30", "close": 8.35, "volume": 5356707.0}, {"date": "2020-07-31", "close": 8.68, "volume": 6338178.0}, {"date": "2020-08-03", "close": 9.34, "volume": 7337725.0}, {"date": "2020-08-04", "close": 9.48, "volume": 4826285.0}, {"date": "2020-08-05", "close": 9.3, "volume": 4932521.0}, {"date": "2020-08-06", "close": 8.85, "volume": 3651265.0}, {"date": "2020-08-07", "close": 9.21, "volume": 3213960.0}, {"date": "2020-08-10", "close": 9.29, "volume": 3248110.0}, {"date": "2020-08-11", "close": 9.19, "volume": 3982611.0}, {"date": "2020-08-12", "close": 9.84, "volume": 4614815.0}, {"date": "2020-08-13", "close": 9.18, "volume": 3923450.0}, {"date": "2020-08-14", "close": 9.4, "volume": 2209147.0}, {"date": "2020-08-17", "close": 9.58, "volume": 2905690.0}, {"date": "2020-08-18", "close": 9.29, "volume": 2765880.0}, {"date": "2020-08-19", "close": 9.42, "volume": 2706898.0}, {"date": "2020-08-20", "close": 8.8, "volume": 4578678.0}, {"date": "2020-08-21", "close": 8.65, "volume": 3211492.0}, {"date": "2020-08-24", "close": 9.33, "volume": 3023736.0}, {"date": "2020-08-25", "close": 9.17, "volume": 2059997.0}, {"date": "2020-08-26", "close": 9.12, "volume": 2893247.0}, {"date": "2020-08-27", "close": 8.58, "volume": 6936261.0}, {"date": "2020-08-28", "close": 9.32, "volume": 5024588.0}, {"date": "2020-08-31", "close": 8.56, "volume": 4292515.0}, {"date": "2020-09-01", "close": 8.37, "volume": 3975591.0}, {"date": "2020-09-02", "close": 8.48, "volume": 4038074.0}, {"date": "2020-09-03", "close": 8.44, "volume": 4296050.0}, {"date": "2020-09-04", "close": 8.3, "volume": 4668803.0}, {"date": "2020-09-08", "close": 7.83, "volume": 5474765.0}, {"date": "2020-09-09", "close": 7.2, "volume": 10149760.0}, {"date": "2020-09-10", "close": 6.59, "volume": 7594037.0}, {"date": "2020-09-11", "close": 6.63, "volume": 4955990.0}, {"date": "2020-09-14", "close": 7.02, "volume": 4859207.0}, {"date": "2020-09-15", "close": 6.92, "volume": 3728738.0}, {"date": "2020-09-16", "close": 7.19, "volume": 6065413.0}, {"date": "2020-09-17", "close": 7.12, "volume": 4099873.0}, {"date": "2020-09-18", "close": 7.03, "volume": 25556860.0}, {"date": "2020-09-21", "close": 6.82, "volume": 4867635.0}, {"date": "2020-09-22", "close": 6.86, "volume": 3387188.0}, {"date": "2020-09-23", "close": 6.19, "volume": 6211722.0}, {"date": "2020-09-24", "close": 6.2, "volume": 5322142.0}, {"date": "2020-09-25", "close": 5.84, "volume": 6848853.0}, {"date": "2020-09-28", "close": 6.02, "volume": 8002109.0}, {"date": "2020-09-29", "close": 5.89, "volume": 4421153.0}, {"date": "2020-09-30", "close": 5.69, "volume": 8092925.0}, {"date": "2020-10-01", "close": 5.58, "volume": 11158080.0}, {"date": "2020-10-02", "close": 5.98, "volume": 9839983.0}, {"date": "2020-10-05", "close": 6.23, "volume": 4774499.0}, {"date": "2020-10-06", "close": 6.07, "volume": 4212481.0}, {"date": "2020-10-07", "close": 6.21, "volume": 4610153.0}, {"date": "2020-10-08", "close": 6.51, "volume": 3429809.0}, {"date": "2020-10-09", "close": 6.17, "volume": 4358025.0}, {"date": "2020-10-12", "close": 6.18, "volume": 2952503.0}, {"date": "2020-10-13", "close": 5.7, "volume": 5430924.0}, {"date": "2020-10-14", "close": 5.68, "volume": 4988265.0}, {"date": "2020-10-15", "close": 5.77, "volume": 5187252.0}, {"date": "2020-10-16", "close": 5.41, "volume": 5752511.0}, {"date": "2020-10-19", "close": 5.38, "volume": 4986238.0}, {"date": "2020-10-20", "close": 5.62, "volume": 3668808.0}, {"date": "2020-10-21", "close": 5.37, "volume": 3760561.0}, {"date": "2020-10-22", "close": 5.43, "volume": 7711992.0}, {"date": "2020-10-23", "close": 5.47, "volume": 4736954.0}, {"date": "2020-10-26", "close": 5.11, "volume": 5513604.0}, {"date": "2020-10-27", "close": 4.68, "volume": 10083970.0}, {"date": "2020-10-28", "close": 4.27, "volume": 9303736.0}, {"date": "2020-10-29", "close": 4.41, "volume": 7876586.0}, {"date": "2020-10-30", "close": 4.67, "volume": 5732970.0}, {"date": "2020-11-02", "close": 5.08, "volume": 5656366.0}, {"date": "2020-11-03", "close": 5.06, "volume": 6300716.0}, {"date": "2020-11-04", "close": 5.21, "volume": 5647956.0}, {"date": "2020-11-05", "close": 5.32, "volume": 6045241.0}, {"date": "2020-11-06", "close": 5.03, "volume": 5268510.0}, {"date": "2020-11-09", "close": 6.72, "volume": 14737010.0}, {"date": "2020-11-10", "close": 6.61, "volume": 6819035.0}, {"date": "2020-11-11", "close": 6.34, "volume": 6332391.0}, {"date": "2020-11-12", "close": 6.01, "volume": 3821853.0}, {"date": "2020-11-13", "close": 6.49, "volume": 5764013.0}, {"date": "2020-11-16", "close": 7.25, "volume": 5622317.0}, {"date": "2020-11-17", "close": 7.44, "volume": 4713251.0}, {"date": "2020-11-18", "close": 7.07, "volume": 5187345.0}, {"date": "2020-11-19", "close": 7.36, "volume": 4047919.0}, {"date": "2020-11-20", "close": 7.15, "volume": 3425932.0}, {"date": "2020-11-23", "close": 8.17, "volume": 5915372.0}, {"date": "2020-11-24", "close": 7.99, "volume": 6082242.0}, {"date": "2020-11-25", "close": 7.97, "volume": 3649110.0}, {"date": "2020-11-27", "close": 7.91, "volume": 1670080.0}, {"date": "2020-11-30", "close": 7.26, "volume": 4179113.0}, {"date": "2020-12-01", "close": 7.27, "volume": 4219315.0}, {"date": "2020-12-02", "close": 7.89, "volume": 5269460.0}, {"date": "2020-12-03", "close": 7.77, "volume": 3563955.0}, {"date": "2020-12-04", "close": 8.31, "volume": 5316286.0}, {"date": "2020-12-07", "close": 7.84, "volume": 4107286.0}, {"date": "2020-12-08", "close": 7.72, "volume": 5309507.0}, {"date": "2020-12-09", "close": 7.97, "volume": 7015496.0}, {"date": "2020-12-10", "close": 8.83, "volume": 8167255.0}, {"date": "2020-12-11", "close": 8.18, "volume": 6815361.0}, {"date": "2020-12-14", "close": 7.42, "volume": 8241750.0}, {"date": "2020-12-15", "close": 7.29, "volume": 5767481.0}, {"date": "2020-12-16", "close": 6.74, "volume": 8402767.0}, {"date": "2020-12-17", "close": 6.92, "volume": 5832838.0}, {"date": "2020-12-18", "close": 6.81, "volume": 6982172.0}, {"date": "2020-12-21", "close": 6.59, "volume": 5484228.0}, {"date": "2020-12-22", "close": 6.6, "volume": 3813784.0}, {"date": "2020-12-23", "close": 7.22, "volume": 5480902.0}, {"date": "2020-12-24", "close": 6.88, "volume": 1852937.0}, {"date": "2020-12-28", "close": 6.84, "volume": 3367275.0}, {"date": "2020-12-29", "close": 6.78, "volume": 4433609.0}, {"date": "2020-12-30", "close": 7.0, "volume": 4721056.0}, {"date": "2020-12-31", "close": 7.1, "volume": 5162986.0}, {"date": "2021-01-04", "close": 6.84, "volume": 5769145.0}, {"date": "2021-01-05", "close": 7.29, "volume": 7737967.0}, {"date": "2021-01-06", "close": 7.18, "volume": 10232360.0}, {"date": "2021-01-07", "close": 6.99, "volume": 5507865.0}, {"date": "2021-01-08", "close": 6.58, "volume": 8209379.0}, {"date": "2021-01-11", "close": 6.87, "volume": 6738768.0}, {"date": "2021-01-12", "close": 7.57, "volume": 7727457.0}, {"date": "2021-01-13", "close": 7.27, "volume": 4439510.0}, {"date": "2021-01-14", "close": 8.31, "volume": 10245070.0}, {"date": "2021-01-15", "close": 8.0, "volume": 6825520.0}, {"date": "2021-01-19", "close": 8.61, "volume": 5728217.0}, {"date": "2021-01-20", "close": 8.54, "volume": 5316249.0}, {"date": "2021-01-21", "close": 8.29, "volume": 6761963.0}, {"date": "2021-01-22", "close": 8.28, "volume": 3522635.0}, {"date": "2021-01-25", "close": 8.51, "volume": 6483347.0}, {"date": "2021-01-26", "close": 8.29, "volume": 6434396.0}, {"date": "2021-01-27", "close": 11.03, "volume": 27006300.0}, {"date": "2021-01-28", "close": 9.5, "volume": 13317460.0}, {"date": "2021-01-29", "close": 8.47, "volume": 9641991.0}, {"date": "2021-02-01", "close": 8.51, "volume": 6345578.0}, {"date": "2021-02-02", "close": 8.62, "volume": 6011436.0}, {"date": "2021-02-03", "close": 9.39, "volume": 5351203.0}, {"date": "2021-02-04", "close": 9.41, "volume": 4192151.0}, {"date": "2021-02-05", "close": 9.45, "volume": 3853676.0}, {"date": "2021-02-08", "close": 10.35, "volume": 6004087.0}, {"date": "2021-02-09", "close": 9.43, "volume": 8474496.0}, {"date": "2021-02-10", "close": 9.54, "volume": 8035570.0}, {"date": "2021-02-11", "close": 9.75, "volume": 10650000.0}, {"date": "2021-02-12", "close": 10.55, "volume": 7846035.0}, {"date": "2021-02-16", "close": 11.61, "volume": 8833609.0}, {"date": "2021-02-17", "close": 11.89, "volume": 4613399.0}, {"date": "2021-02-18", "close": 11.8, "volume": 5277613.0}, {"date": "2021-02-19", "close": 13.52, "volume": 7391705.0}, {"date": "2021-02-22", "close": 14.23, "volume": 6897112.0}, {"date": "2021-02-23", "close": 14.59, "volume": 5952189.0}, {"date": "2021-02-24", "close": 15.33, "volume": 5702372.0}, {"date": "2021-02-25", "close": 14.85, "volume": 7160558.0}, {"date": "2021-02-26", "close": 14.2, "volume": 7050275.0}, {"date": "2021-03-01", "close": 14.83, "volume": 3937162.0}, {"date": "2021-03-02", "close": 15.15, "volume": 3880031.0}, {"date": "2021-03-03", "close": 16.14, "volume": 6404897.0}, {"date": "2021-03-04", "close": 16.31, "volume": 7549996.0}, {"date": "2021-03-05", "close": 16.73, "volume": 5121153.0}, {"date": "2021-03-08", "close": 17.23, "volume": 5453176.0}, {"date": "2021-03-09", "close": 15.71, "volume": 6275666.0}, {"date": "2021-03-10", "close": 16.93, "volume": 5587826.0}, {"date": "2021-03-11", "close": 17.87, "volume": 4925843.0}, {"date": "2021-03-12", "close": 18.4, "volume": 3338918.0}, {"date": "2021-03-15", "close": 18.24, "volume": 2565448.0}, {"date": "2021-03-16", "close": 17.25, "volume": 2927064.0}, {"date": "2021-03-17", "close": 16.77, "volume": 4351204.0}, {"date": "2021-03-18", "close": 14.37, "volume": 6328034.0}, {"date": "2021-03-19", "close": 14.71, "volume": 6094003.0}, {"date": "2021-03-22", "close": 14.35, "volume": 3201793.0}, {"date": "2021-03-23", "close": 13.48, "volume": 4068545.0}, {"date": "2021-03-24", "close": 13.44, "volume": 3698686.0}, {"date": "2021-03-25", "close": 14.43, "volume": 5413212.0}, {"date": "2021-03-26", "close": 14.34, "volume": 3379357.0}, {"date": "2021-03-29", "close": 14.01, "volume": 2085441.0}, {"date": "2021-03-30", "close": 14.13, "volume": 1831178.0}, {"date": "2021-03-31", "close": 14.15, "volume": 2836384.0}, {"date": "2021-04-01", "close": 15.59, "volume": 2709242.0}, {"date": "2021-04-05", "close": 15.07, "volume": 2936154.0}, {"date": "2021-04-06", "close": 14.91, "volume": 2236191.0}, {"date": "2021-04-07", "close": 14.72, "volume": 2108802.0}, {"date": "2021-04-08", "close": 14.12, "volume": 2480414.0}, {"date": "2021-04-09", "close": 13.72, "volume": 1802881.0}, {"date": "2021-04-12", "close": 13.25, "volume": 2931421.0}, {"date": "2021-04-13", "close": 13.33, "volume": 2486216.0}, {"date": "2021-04-14", "close": 14.28, "volume": 3478450.0}, {"date": "2021-04-15", "close": 14.02, "volume": 1962457.0}, {"date": "2021-04-16", "close": 13.88, "volume": 1593953.0}, {"date": "2021-04-19", "close": 13.46, "volume": 2297708.0}, {"date": "2021-04-20", "close": 12.44, "volume": 4033014.0}, {"date": "2021-04-21", "close": 12.99, "volume": 2387561.0}, {"date": "2021-04-22", "close": 12.59, "volume": 1905204.0}, {"date": "2021-04-23", "close": 12.91, "volume": 2043266.0}, {"date": "2021-04-26", "close": 13.29, "volume": 1614495.0}, {"date": "2021-04-27", "close": 13.41, "volume": 2198103.0}, {"date": "2021-04-28", "close": 14.3, "volume": 3956044.0}, {"date": "2021-04-29", "close": 14.42, "volume": 4062257.0}, {"date": "2021-04-30", "close": 14.18, "volume": 3066387.0}, {"date": "2021-05-03", "close": 16.26, "volume": 5781620.0}, {"date": "2021-05-04", "close": 15.71, "volume": 3008672.0}, {"date": "2021-05-05", "close": 16.59, "volume": 2465311.0}, {"date": "2021-05-06", "close": 16.11, "volume": 2280670.0}, {"date": "2021-05-07", "close": 16.63, "volume": 2571995.0}, {"date": "2021-05-10", "close": 16.24, "volume": 4108514.0}, {"date": "2021-05-11", "close": 16.19, "volume": 2783850.0}, {"date": "2021-05-12", "close": 16.35, "volume": 2974056.0}, {"date": "2021-05-13", "close": 14.88, "volume": 4483660.0}, {"date": "2021-05-14", "close": 15.39, "volume": 3357588.0}, {"date": "2021-05-17", "close": 15.83, "volume": 3202620.0}, {"date": "2021-05-18", "close": 15.61, "volume": 2675554.0}, {"date": "2021-05-19", "close": 14.61, "volume": 4872887.0}, {"date": "2021-05-20", "close": 15.0, "volume": 3063990.0}, {"date": "2021-05-21", "close": 15.55, "volume": 2467920.0}, {"date": "2021-05-24", "close": 15.76, "volume": 1644130.0}, {"date": "2021-05-25", "close": 14.89, "volume": 2344161.0}, {"date": "2021-05-26", "close": 15.49, "volume": 2539163.0}, {"date": "2021-05-27", "close": 16.13, "volume": 3498497.0}, {"date": "2021-05-28", "close": 16.14, "volume": 1889231.0}, {"date": "2021-06-01", "close": 17.22, "volume": 3629622.0}, {"date": "2021-06-02", "close": 18.38, "volume": 3564200.0}, {"date": "2021-06-03", "close": 17.76, "volume": 2681322.0}, {"date": "2021-06-04", "close": 17.57, "volume": 1955793.0}, {"date": "2021-06-07", "close": 17.89, "volume": 1888605.0}, {"date": "2021-06-08", "close": 17.66, "volume": 1662294.0}, {"date": "2021-06-09", "close": 16.56, "volume": 3873869.0}, {"date": "2021-06-10", "close": 16.65, "volume": 2313477.0}, {"date": "2021-06-11", "close": 17.57, "volume": 2592528.0}, {"date": "2021-06-14", "close": 16.99, "volume": 1924600.0}, {"date": "2021-06-15", "close": 17.19, "volume": 1714346.0}, {"date": "2021-06-16", "close": 17.26, "volume": 2594373.0}, {"date": "2021-06-17", "close": 15.91, "volume": 3576957.0}, {"date": "2021-06-18", "close": 15.1, "volume": 3620652.0}, {"date": "2021-06-21", "close": 16.22, "volume": 2241528.0}, {"date": "2021-06-22", "close": 16.31, "volume": 2585425.0}, {"date": "2021-06-23", "close": 16.21, "volume": 1854268.0}, {"date": "2021-06-24", "close": 16.11, "volume": 2136067.0}, {"date": "2021-06-25", "close": 16.55, "volume": 5029986.0}, {"date": "2021-06-28", "close": 15.16, "volume": 3387888.0}, {"date": "2021-06-29", "close": 14.74, "volume": 2373283.0}, {"date": "2021-06-30", "close": 15.3, "volume": 2552175.0}, {"date": "2021-07-01", "close": 15.15, "volume": 1782873.0}, {"date": "2021-07-02", "close": 14.37, "volume": 2873606.0}, {"date": "2021-07-06", "close": 13.68, "volume": 3486537.0}, {"date": "2021-07-07", "close": 13.47, "volume": 3722706.0}, {"date": "2021-07-08", "close": 13.21, "volume": 2675653.0}, {"date": "2021-07-09", "close": 13.36, "volume": 3262708.0}, {"date": "2021-07-12", "close": 12.89, "volume": 2296379.0}, {"date": "2021-07-13", "close": 12.23, "volume": 5009653.0}, {"date": "2021-07-14", "close": 10.89, "volume": 6230795.0}, {"date": "2021-07-15", "close": 10.79, "volume": 4690568.0}, {"date": "2021-07-16", "close": 9.74, "volume": 6001816.0}, {"date": "2021-07-19", "close": 9.42, "volume": 5425608.0}, {"date": "2021-07-20", "close": 9.67, "volume": 7511692.0}, {"date": "2021-07-21", "close": 10.46, "volume": 5906176.0}, {"date": "2021-07-22", "close": 9.34, "volume": 8379664.0}, {"date": "2021-07-23", "close": 9.01, "volume": 4924248.0}, {"date": "2021-07-26", "close": 9.57, "volume": 3458961.0}, {"date": "2021-07-27", "close": 8.84, "volume": 5344273.0}, {"date": "2021-07-28", "close": 9.47, "volume": 5329672.0}, {"date": "2021-07-29", "close": 9.33, "volume": 5260888.0}, {"date": "2021-07-30", "close": 9.17, "volume": 3985262.0}, {"date": "2021-08-02", "close": 9.07, "volume": 3793881.0}, {"date": "2021-08-03", "close": 9.35, "volume": 4689381.0}, {"date": "2021-08-04", "close": 8.89, "volume": 3791225.0}, {"date": "2021-08-05", "close": 9.25, "volume": 5125575.0}, {"date": "2021-08-06", "close": 9.33, "volume": 2733681.0}, {"date": "2021-08-09", "close": 9.08, "volume": 2576814.0}, {"date": "2021-08-10", "close": 9.33, "volume": 2434798.0}, {"date": "2021-08-11", "close": 9.39, "volume": 2555957.0}, {"date": "2021-08-12", "close": 9.21, "volume": 3246035.0}, {"date": "2021-08-13", "close": 8.85, "volume": 2957070.0}, {"date": "2021-08-16", "close": 8.48, "volume": 3740676.0}, {"date": "2021-08-17", "close": 8.35, "volume": 3554793.0}, {"date": "2021-08-18", "close": 8.06, "volume": 3890645.0}, {"date": "2021-08-19", "close": 7.44, "volume": 5235062.0}, {"date": "2021-08-20", "close": 8.37, "volume": 10707840.0}, {"date": "2021-08-23", "close": 9.0, "volume": 5522619.0}, {"date": "2021-08-24", "close": 9.49, "volume": 4014354.0}, {"date": "2021-08-25", "close": 9.79, "volume": 3771291.0}, {"date": "2021-08-26", "close": 9.78, "volume": 4852088.0}, {"date": "2021-08-27", "close": 10.91, "volume": 6877967.0}, {"date": "2021-08-30", "close": 10.35, "volume": 3562027.0}, {"date": "2021-08-31", "close": 10.4, "volume": 3158767.0}, {"date": "2021-09-01", "close": 9.69, "volume": 4738055.0}, {"date": "2021-09-02", "close": 9.79, "volume": 2828297.0}, {"date": "2021-09-03", "close": 9.63, "volume": 5789189.0}, {"date": "2021-09-07", "close": 10.17, "volume": 3412309.0}, {"date": "2021-09-08", "close": 9.51, "volume": 2734898.0}, {"date": "2021-09-09", "close": 9.5, "volume": 3229577.0}, {"date": "2021-09-10", "close": 9.57, "volume": 4717677.0}, {"date": "2021-09-13", "close": 10.31, "volume": 4369041.0}, {"date": "2021-09-14", "close": 9.82, "volume": 9846888.0}, {"date": "2021-09-15", "close": 10.22, "volume": 5156218.0}, {"date": "2021-09-16", "close": 10.06, "volume": 4052097.0}, {"date": "2021-09-17", "close": 10.46, "volume": 11234520.0}, {"date": "2021-09-20", "close": 9.82, "volume": 6136345.0}, {"date": "2021-09-21", "close": 10.24, "volume": 4121148.0}, {"date": "2021-09-22", "close": 11.35, "volume": 10454430.0}, {"date": "2021-09-23", "close": 12.43, "volume": 6136230.0}, {"date": "2021-09-24", "close": 12.25, "volume": 5730152.0}, {"date": "2021-09-27", "close": 13.88, "volume": 8317286.0}, {"date": "2021-09-28", "close": 13.22, "volume": 7871243.0}, {"date": "2021-09-29", "close": 12.7, "volume": 6247265.0}, {"date": "2021-09-30", "close": 12.97, "volume": 4520954.0}, {"date": "2021-10-01", "close": 13.72, "volume": 3563567.0}, {"date": "2021-10-04", "close": 14.39, "volume": 7475097.0}, {"date": "2021-10-05", "close": 13.31, "volume": 11035150.0}, {"date": "2021-10-06", "close": 13.8, "volume": 5133271.0}, {"date": "2021-10-07", "close": 14.46, "volume": 3499341.0}, {"date": "2021-10-08", "close": 14.24, "volume": 5727447.0}, {"date": "2021-10-11", "close": 14.42, "volume": 3288545.0}, {"date": "2021-10-12", "close": 14.66, "volume": 2583090.0}, {"date": "2021-10-13", "close": 14.78, "volume": 2902442.0}, {"date": "2021-10-14", "close": 15.75, "volume": 4027896.0}, {"date": "2021-10-15", "close": 15.68, "volume": 2621226.0}, {"date": "2021-10-18", "close": 15.4, "volume": 3229302.0}, {"date": "2021-10-19", "close": 15.67, "volume": 2425310.0}, {"date": "2021-10-20", "close": 15.63, "volume": 2718741.0}, {"date": "2021-10-21", "close": 15.38, "volume": 2587840.0}, {"date": "2021-10-22", "close": 15.53, "volume": 2680728.0}, {"date": "2021-10-25", "close": 16.0, "volume": 2367892.0}, {"date": "2021-10-26", "close": 15.73, "volume": 2258954.0}, {"date": "2021-10-27", "close": 14.7, "volume": 3179771.0}, {"date": "2021-10-28", "close": 15.27, "volume": 3828616.0}, {"date": "2021-10-29", "close": 14.61, "volume": 3371812.0}, {"date": "2021-11-01", "close": 15.23, "volume": 4321576.0}, {"date": "2021-11-02", "close": 14.61, "volume": 4153938.0}, {"date": "2021-11-03", "close": 14.09, "volume": 4092555.0}, {"date": "2021-11-04", "close": 14.03, "volume": 2735014.0}, {"date": "2021-11-05", "close": 14.7, "volume": 3307155.0}, {"date": "2021-11-08", "close": 15.21, "volume": 2869132.0}, {"date": "2021-11-09", "close": 15.7, "volume": 2463311.0}, {"date": "2021-11-10", "close": 14.96, "volume": 2024247.0}, {"date": "2021-11-11", "close": 14.92, "volume": 1682368.0}, {"date": "2021-11-12", "close": 15.49, "volume": 3368977.0}, {"date": "2021-11-15", "close": 15.41, "volume": 2946803.0}, {"date": "2021-11-16", "close": 15.57, "volume": 3491178.0}, {"date": "2021-11-17", "close": 13.86, "volume": 3832263.0}, {"date": "2021-11-18", "close": 13.91, "volume": 3539530.0}, {"date": "2021-11-19", "close": 12.77, "volume": 4031236.0}, {"date": "2021-11-22", "close": 12.98, "volume": 3642846.0}, {"date": "2021-11-23", "close": 13.49, "volume": 3013577.0}, {"date": "2021-11-24", "close": 13.64, "volume": 1691393.0}, {"date": "2021-11-26", "close": 12.23, "volume": 3453036.0}, {"date": "2021-11-29", "close": 12.43, "volume": 2533041.0}, {"date": "2021-11-30", "close": 12.53, "volume": 3947641.0}, {"date": "2021-12-01", "close": 12.18, "volume": 4453595.0}, {"date": "2021-12-02", "close": 13.14, "volume": 3174251.0}, {"date": "2021-12-03", "close": 12.68, "volume": 4886007.0}, {"date": "2021-12-06", "close": 13.37, "volume": 2180570.0}, {"date": "2021-12-07", "close": 13.46, "volume": 6333778.0}, {"date": "2021-12-08", "close": 12.99, "volume": 3126978.0}, {"date": "2021-12-09", "close": 12.45, "volume": 2959329.0}, {"date": "2021-12-10", "close": 12.79, "volume": 2219927.0}, {"date": "2021-12-13", "close": 12.16, "volume": 2114315.0}, {"date": "2021-12-14", "close": 11.85, "volume": 2254287.0}, {"date": "2021-12-15", "close": 11.75, "volume": 2950153.0}, {"date": "2021-12-16", "close": 11.28, "volume": 2327856.0}, {"date": "2021-12-17", "close": 11.47, "volume": 4877170.0}, {"date": "2021-12-20", "close": 11.58, "volume": 3250993.0}, {"date": "2021-12-21", "close": 12.51, "volume": 4596448.0}, {"date": "2021-12-22", "close": 12.44, "volume": 2342115.0}, {"date": "2021-12-23", "close": 12.33, "volume": 2188406.0}, {"date": "2021-12-27", "close": 12.94, "volume": 1884844.0}, {"date": "2021-12-28", "close": 12.99, "volume": 2109459.0}, {"date": "2021-12-29", "close": 13.29, "volume": 1973662.0}, {"date": "2021-12-30", "close": 12.99, "volume": 1495489.0}, {"date": "2021-12-31", "close": 12.97, "volume": 1434525.0}, {"date": "2022-01-03", "close": 14.02, "volume": 3037389.0}, {"date": "2022-01-04", "close": 14.25, "volume": 2734777.0}, {"date": "2022-01-05", "close": 14.06, "volume": 2606398.0}, {"date": "2022-01-06", "close": 15.4, "volume": 4748359.0}, {"date": "2022-01-07", "close": 16.3, "volume": 4478056.0}, {"date": "2022-01-10", "close": 16.47, "volume": 3513838.0}, {"date": "2022-01-11", "close": 17.16, "volume": 3410159.0}, {"date": "2022-01-12", "close": 17.33, "volume": 2779670.0}, {"date": "2022-01-13", "close": 17.1, "volume": 3082750.0}, {"date": "2022-01-14", "close": 18.15, "volume": 3102079.0}, {"date": "2022-01-18", "close": 17.94, "volume": 3147092.0}, {"date": "2022-01-19", "close": 17.53, "volume": 3836276.0}, {"date": "2022-01-20", "close": 16.53, "volume": 3864848.0}, {"date": "2022-01-21", "close": 15.63, "volume": 5244930.0}, {"date": "2022-01-24", "close": 15.87, "volume": 4040916.0}, {"date": "2022-01-25", "close": 16.97, "volume": 3943913.0}, {"date": "2022-01-26", "close": 15.93, "volume": 4735708.0}, {"date": "2022-01-27", "close": 16.31, "volume": 4230354.0}, {"date": "2022-01-28", "close": 16.18, "volume": 2573268.0}, {"date": "2022-01-31", "close": 15.84, "volume": 2537945.0}, {"date": "2022-02-01", "close": 17.5, "volume": 3618918.0}, {"date": "2022-02-02", "close": 17.74, "volume": 2084242.0}, {"date": "2022-02-03", "close": 17.55, "volume": 2135202.0}, {"date": "2022-02-04", "close": 18.29, "volume": 2530240.0}, {"date": "2022-02-07", "close": 19.32, "volume": 2881994.0}, {"date": "2022-02-08", "close": 19.39, "volume": 3244898.0}, {"date": "2022-02-09", "close": 19.82, "volume": 3384261.0}, {"date": "2022-02-10", "close": 18.85, "volume": 4966252.0}, {"date": "2022-02-11", "close": 19.36, "volume": 4212257.0}, {"date": "2022-02-14", "close": 19.56, "volume": 4401205.0}, {"date": "2022-02-15", "close": 19.07, "volume": 2171827.0}, {"date": "2022-02-16", "close": 18.45, "volume": 2154482.0}, {"date": "2022-02-17", "close": 18.21, "volume": 1382455.0}, {"date": "2022-02-18", "close": 18.01, "volume": 1676727.0}, {"date": "2022-02-22", "close": 17.9, "volume": 4323127.0}, {"date": "2022-02-23", "close": 17.36, "volume": 2214891.0}, {"date": "2022-02-24", "close": 17.54, "volume": 3679873.0}, {"date": "2022-02-25", "close": 17.09, "volume": 2676360.0}, {"date": "2022-02-28", "close": 16.62, "volume": 3597514.0}, {"date": "2022-03-01", "close": 16.35, "volume": 4939031.0}, {"date": "2022-03-02", "close": 17.07, "volume": 3062204.0}, {"date": "2022-03-03", "close": 17.33, "volume": 2560119.0}, {"date": "2022-03-04", "close": 20.21, "volume": 5566630.0}, {"date": "2022-03-07", "close": 19.84, "volume": 5131021.0}, {"date": "2022-03-08", "close": 23.54, "volume": 10261310.0}, {"date": "2022-03-09", "close": 23.19, "volume": 5515274.0}, {"date": "2022-03-10", "close": 24.76, "volume": 3604852.0}, {"date": "2022-03-11", "close": 25.28, "volume": 3296452.0}, {"date": "2022-03-14", "close": 22.88, "volume": 5973839.0}, {"date": "2022-03-15", "close": 19.97, "volume": 5043787.0}, {"date": "2022-03-16", "close": 19.73, "volume": 4008683.0}, {"date": "2022-03-17", "close": 21.25, "volume": 2798146.0}, {"date": "2022-03-18", "close": 20.69, "volume": 8902314.0}, {"date": "2022-03-21", "close": 22.75, "volume": 2986051.0}, {"date": "2022-03-22", "close": 22.39, "volume": 2227303.0}, {"date": "2022-03-23", "close": 22.43, "volume": 1992464.0}, {"date": "2022-03-24", "close": 22.88, "volume": 1739421.0}, {"date": "2022-03-25", "close": 23.12, "volume": 2978557.0}, {"date": "2022-03-28", "close": 22.19, "volume": 3693825.0}, {"date": "2022-03-29", "close": 22.43, "volume": 1946297.0}, {"date": "2022-03-30", "close": 24.17, "volume": 3570567.0}, {"date": "2022-03-31", "close": 24.37, "volume": 3673645.0}, {"date": "2022-04-01", "close": 24.74, "volume": 2823533.0}, {"date": "2022-04-04", "close": 24.97, "volume": 1989824.0}, {"date": "2022-04-05", "close": 25.46, "volume": 4415451.0}, {"date": "2022-04-06", "close": 26.28, "volume": 4547684.0}, {"date": "2022-04-07", "close": 25.86, "volume": 3439511.0}, {"date": "2022-04-08", "close": 26.23, "volume": 2688670.0}, {"date": "2022-04-11", "close": 25.21, "volume": 2055640.0}, {"date": "2022-04-12", "close": 25.38, "volume": 2416854.0}, {"date": "2022-04-13", "close": 26.78, "volume": 1500110.0}, {"date": "2022-04-14", "close": 27.32, "volume": 2608145.0}, {"date": "2022-04-18", "close": 29.8, "volume": 3932900.0}, {"date": "2022-04-19", "close": 29.49, "volume": 3713151.0}, {"date": "2022-04-20", "close": 28.99, "volume": 4378541.0}, {"date": "2022-04-21", "close": 27.41, "volume": 4041058.0}, {"date": "2022-04-22", "close": 26.64, "volume": 3792782.0}, {"date": "2022-04-25", "close": 25.77, "volume": 4684360.0}, {"date": "2022-04-26", "close": 26.66, "volume": 4825140.0}, {"date": "2022-04-27", "close": 27.35, "volume": 4321321.0}, {"date": "2022-04-28", "close": 30.08, "volume": 4221301.0}, {"date": "2022-04-29", "close": 29.06, "volume": 2991055.0}, {"date": "2022-05-02", "close": 29.35, "volume": 3864501.0}, {"date": "2022-05-03", "close": 30.45, "volume": 3499577.0}, {"date": "2022-05-04", "close": 31.78, "volume": 4682917.0}, {"date": "2022-05-05", "close": 31.45, "volume": 3479138.0}, {"date": "2022-05-06", "close": 31.17, "volume": 2366134.0}, {"date": "2022-05-09", "close": 27.74, "volume": 4448190.0}, {"date": "2022-05-10", "close": 28.47, "volume": 3963470.0}, {"date": "2022-05-11", "close": 28.91, "volume": 3699007.0}, {"date": "2022-05-12", "close": 28.9, "volume": 2504517.0}, {"date": "2022-05-13", "close": 30.41, "volume": 2835577.0}, {"date": "2022-05-16", "close": 31.05, "volume": 2417615.0}, {"date": "2022-05-17", "close": 31.13, "volume": 2560693.0}, {"date": "2022-05-18", "close": 30.67, "volume": 2986757.0}, {"date": "2022-05-19", "close": 30.51, "volume": 2544068.0}, {"date": "2022-05-20", "close": 30.81, "volume": 1600116.0}, {"date": "2022-05-23", "close": 30.44, "volume": 1746247.0}, {"date": "2022-05-24", "close": 30.41, "volume": 1745087.0}, {"date": "2022-05-25", "close": 31.62, "volume": 1749066.0}, {"date": "2022-05-26", "close": 31.35, "volume": 1519327.0}, {"date": "2022-05-27", "close": 32.94, "volume": 1739709.0}, {"date": "2022-05-31", "close": 33.2, "volume": 3841296.0}, {"date": "2022-06-01", "close": 34.42, "volume": 4012465.0}, {"date": "2022-06-02", "close": 35.48, "volume": 4271586.0}, {"date": "2022-06-03", "close": 38.54, "volume": 4557634.0}, {"date": "2022-06-06", "close": 40.3, "volume": 5994128.0}, {"date": "2022-06-07", "close": 43.74, "volume": 5692750.0}, {"date": "2022-06-08", "close": 41.86, "volume": 4720541.0}, {"date": "2022-06-09", "close": 42.0, "volume": 3808961.0}, {"date": "2022-06-10", "close": 40.33, "volume": 3697778.0}, {"date": "2022-06-13", "close": 37.53, "volume": 3405274.0}, {"date": "2022-06-14", "close": 38.92, "volume": 3883997.0}, {"date": "2022-06-15", "close": 37.59, "volume": 3524828.0}, {"date": "2022-06-16", "close": 35.09, "volume": 4172248.0}, {"date": "2022-06-17", "close": 32.98, "volume": 9195110.0}, {"date": "2022-06-21", "close": 35.66, "volume": 4506798.0}, {"date": "2022-06-22", "close": 33.8, "volume": 3336008.0}, {"date": "2022-06-23", "close": 30.81, "volume": 4078399.0}, {"date": "2022-06-24", "close": 30.26, "volume": 6320157.0}, {"date": "2022-06-27", "close": 33.12, "volume": 2998806.0}, {"date": "2022-06-28", "close": 34.06, "volume": 2863987.0}, {"date": "2022-06-29", "close": 31.79, "volume": 2911011.0}, {"date": "2022-06-30", "close": 29.02, "volume": 5174881.0}, {"date": "2022-07-01", "close": 30.66, "volume": 3557317.0}, {"date": "2022-07-05", "close": 28.27, "volume": 3329492.0}, {"date": "2022-07-06", "close": 27.27, "volume": 3439191.0}, {"date": "2022-07-07", "close": 28.78, "volume": 2281577.0}, {"date": "2022-07-08", "close": 28.61, "volume": 1608127.0}, {"date": "2022-07-11", "close": 28.3, "volume": 1471928.0}, {"date": "2022-07-12", "close": 27.83, "volume": 3382756.0}, {"date": "2022-07-13", "close": 26.84, "volume": 2378682.0}, {"date": "2022-07-14", "close": 26.51, "volume": 2563690.0}, {"date": "2022-07-15", "close": 27.49, "volume": 2155729.0}, {"date": "2022-07-18", "close": 27.73, "volume": 1530532.0}, {"date": "2022-07-19", "close": 28.29, "volume": 1755074.0}, {"date": "2022-07-20", "close": 28.6, "volume": 1932648.0}, {"date": "2022-07-21", "close": 26.42, "volume": 3647703.0}, {"date": "2022-07-22", "close": 26.41, "volume": 2432360.0}, {"date": "2022-07-25", "close": 29.14, "volume": 2590390.0}, {"date": "2022-07-26", "close": 28.88, "volume": 2380259.0}, {"date": "2022-07-27", "close": 31.14, "volume": 3031336.0}, {"date": "2022-07-28", "close": 31.38, "volume": 4704861.0}, {"date": "2022-07-29", "close": 33.35, "volume": 3519889.0}, {"date": "2022-08-01", "close": 32.52, "volume": 3349477.0}, {"date": "2022-08-02", "close": 33.33, "volume": 2255249.0}, {"date": "2022-08-03", "close": 32.62, "volume": 2799952.0}, {"date": "2022-08-04", "close": 29.27, "volume": 2916239.0}, {"date": "2022-08-05", "close": 30.06, "volume": 2616702.0}, {"date": "2022-08-08", "close": 30.1, "volume": 2066841.0}, {"date": "2022-08-09", "close": 31.88, "volume": 2845252.0}, {"date": "2022-08-10", "close": 32.42, "volume": 2207837.0}, {"date": "2022-08-11", "close": 34.66, "volume": 2143971.0}, {"date": "2022-08-12", "close": 34.73, "volume": 1892884.0}, {"date": "2022-08-15", "close": 33.78, "volume": 3883977.0}, {"date": "2022-08-16", "close": 34.0, "volume": 1495212.0}, {"date": "2022-08-17", "close": 34.86, "volume": 1745258.0}, {"date": "2022-08-18", "close": 36.31, "volume": 1981637.0}, {"date": "2022-08-19", "close": 35.79, "volume": 1477645.0}, {"date": "2022-08-22", "close": 36.52, "volume": 1741131.0}, {"date": "2022-08-23", "close": 37.58, "volume": 1889766.0}, {"date": "2022-08-24", "close": 37.61, "volume": 1907137.0}, {"date": "2022-08-25", "close": 38.25, "volume": 1538876.0}, {"date": "2022-08-26", "close": 36.7, "volume": 2051943.0}, {"date": "2022-08-29", "close": 36.63, "volume": 1735164.0}, {"date": "2022-08-30", "close": 33.82, "volume": 3323901.0}, {"date": "2022-08-31", "close": 34.16, "volume": 2963320.0}, {"date": "2022-09-01", "close": 31.81, "volume": 2383234.0}, {"date": "2022-09-02", "close": 33.46, "volume": 1664190.0}, {"date": "2022-09-06", "close": 33.65, "volume": 2175584.0}, {"date": "2022-09-07", "close": 33.97, "volume": 2755571.0}, {"date": "2022-09-08", "close": 33.19, "volume": 1486079.0}, {"date": "2022-09-09", "close": 33.46, "volume": 1500821.0}, {"date": "2022-09-12", "close": 32.89, "volume": 2243066.0}, {"date": "2022-09-13", "close": 31.43, "volume": 1691446.0}, {"date": "2022-09-14", "close": 30.43, "volume": 2244510.0}, {"date": "2022-09-15", "close": 28.77, "volume": 4706712.0}, {"date": "2022-09-16", "close": 28.33, "volume": 8314103.0}, {"date": "2022-09-19", "close": 28.28, "volume": 2461036.0}, {"date": "2022-09-20", "close": 29.69, "volume": 2448555.0}, {"date": "2022-09-21", "close": 29.6, "volume": 3191891.0}, {"date": "2022-09-22", "close": 31.9, "volume": 3513029.0}, {"date": "2022-09-23", "close": 29.88, "volume": 3791401.0}, {"date": "2022-09-26", "close": 29.85, "volume": 3624089.0}, {"date": "2022-09-27", "close": 32.33, "volume": 3649317.0}, {"date": "2022-09-28", "close": 35.44, "volume": 3534815.0}, {"date": "2022-09-29", "close": 34.46, "volume": 2345357.0}, {"date": "2022-09-30", "close": 35.16, "volume": 2701261.0}, {"date": "2022-10-03", "close": 36.52, "volume": 2279290.0}, {"date": "2022-10-04", "close": 38.87, "volume": 3511301.0}, {"date": "2022-10-05", "close": 39.59, "volume": 3107609.0}, {"date": "2022-10-06", "close": 39.89, "volume": 2407157.0}, {"date": "2022-10-07", "close": 39.06, "volume": 2746566.0}, {"date": "2022-10-10", "close": 38.24, "volume": 1897669.0}, {"date": "2022-10-11", "close": 37.87, "volume": 1765569.0}, {"date": "2022-10-12", "close": 40.61, "volume": 2670813.0}, {"date": "2022-10-13", "close": 42.49, "volume": 3435393.0}, {"date": "2022-10-14", "close": 40.06, "volume": 2461843.0}, {"date": "2022-10-17", "close": 41.49, "volume": 2659868.0}, {"date": "2022-10-18", "close": 42.65, "volume": 2264644.0}, {"date": "2022-10-19", "close": 43.5, "volume": 2606153.0}, {"date": "2022-10-20", "close": 43.81, "volume": 2650482.0}, {"date": "2022-10-21", "close": 43.45, "volume": 1838686.0}, {"date": "2022-10-24", "close": 43.31, "volume": 2463367.0}, {"date": "2022-10-25", "close": 43.03, "volume": 1500304.0}, {"date": "2022-10-26", "close": 44.78, "volume": 3618197.0}, {"date": "2022-10-27", "close": 46.37, "volume": 3551763.0}, {"date": "2022-10-28", "close": 45.78, "volume": 2200231.0}, {"date": "2022-10-31", "close": 44.25, "volume": 3402838.0}, {"date": "2022-11-01", "close": 46.56, "volume": 4015259.0}, {"date": "2022-11-02", "close": 45.14, "volume": 2148452.0}, {"date": "2022-11-03", "close": 46.14, "volume": 3487171.0}, {"date": "2022-11-04", "close": 45.92, "volume": 2554184.0}, {"date": "2022-11-07", "close": 47.46, "volume": 2181809.0}, {"date": "2022-11-08", "close": 47.28, "volume": 1541074.0}, {"date": "2022-11-09", "close": 45.32, "volume": 3138227.0}, {"date": "2022-11-10", "close": 46.68, "volume": 1661273.0}, {"date": "2022-11-11", "close": 46.05, "volume": 2138849.0}, {"date": "2022-11-14", "close": 46.78, "volume": 1677166.0}, {"date": "2022-11-15", "close": 48.23, "volume": 2114083.0}, {"date": "2022-11-16", "close": 46.77, "volume": 3182083.0}, {"date": "2022-11-17", "close": 46.54, "volume": 1806743.0}, {"date": "2022-11-18", "close": 45.84, "volume": 1891914.0}, {"date": "2022-11-21", "close": 46.1, "volume": 2119109.0}, {"date": "2022-11-22", "close": 47.36, "volume": 1520981.0}, {"date": "2022-11-23", "close": 46.74, "volume": 2280486.0}, {"date": "2022-11-25", "close": 45.65, "volume": 816309.0}, {"date": "2022-11-28", "close": 42.82, "volume": 3073072.0}, {"date": "2022-11-29", "close": 41.53, "volume": 7394115.0}, {"date": "2022-11-30", "close": 39.77, "volume": 33081170.0}, {"date": "2022-12-01", "close": 39.43, "volume": 7252171.0}, {"date": "2022-12-02", "close": 36.64, "volume": 5981682.0}, {"date": "2022-12-05", "close": 34.48, "volume": 6989037.0}, {"date": "2022-12-06", "close": 33.71, "volume": 5309263.0}, {"date": "2022-12-07", "close": 33.01, "volume": 4382199.0}, {"date": "2022-12-08", "close": 32.82, "volume": 4582173.0}, {"date": "2022-12-09", "close": 32.55, "volume": 2675828.0}, {"date": "2022-12-12", "close": 35.78, "volume": 7826464.0}, {"date": "2022-12-13", "close": 35.99, "volume": 4697214.0}, {"date": "2022-12-14", "close": 35.99, "volume": 5584743.0}, {"date": "2022-12-15", "close": 37.26, "volume": 3762085.0}, {"date": "2022-12-16", "close": 36.58, "volume": 7187662.0}, {"date": "2022-12-19", "close": 37.08, "volume": 3033957.0}, {"date": "2022-12-20", "close": 38.3, "volume": 2706258.0}, {"date": "2022-12-21", "close": 40.09, "volume": 3606184.0}, {"date": "2022-12-22", "close": 38.9, "volume": 5186232.0}, {"date": "2022-12-23", "close": 41.1, "volume": 2009690.0}, {"date": "2022-12-27", "close": 41.54, "volume": 2152538.0}, {"date": "2022-12-28", "close": 39.65, "volume": 2797618.0}, {"date": "2022-12-29", "close": 41.0, "volume": 1964308.0}, {"date": "2022-12-30", "close": 40.78, "volume": 1792916.0}, {"date": "2023-01-03", "close": 37.56, "volume": 3015126.0}, {"date": "2023-01-04", "close": 37.15, "volume": 2836854.0}, {"date": "2023-01-05", "close": 38.28, "volume": 1896774.0}, {"date": "2023-01-06", "close": 39.24, "volume": 2202740.0}, {"date": "2023-01-09", "close": 37.69, "volume": 2838405.0}, {"date": "2023-01-10", "close": 38.48, "volume": 1586820.0}, {"date": "2023-01-11", "close": 39.16, "volume": 1744637.0}, {"date": "2023-01-12", "close": 40.05, "volume": 2281728.0}, {"date": "2023-01-13", "close": 39.78, "volume": 1909329.0}, {"date": "2023-01-17", "close": 40.18, "volume": 1421806.0}, {"date": "2023-01-18", "close": 39.54, "volume": 1810256.0}, {"date": "2023-01-19", "close": 40.76, "volume": 1722654.0}, {"date": "2023-01-20", "close": 42.37, "volume": 2776672.0}, {"date": "2023-01-23", "close": 43.8, "volume": 3292880.0}, {"date": "2023-01-24", "close": 45.08, "volume": 2952564.0}, {"date": "2023-01-25", "close": 43.75, "volume": 2051934.0}, {"date": "2023-01-26", "close": 45.41, "volume": 1908587.0}, {"date": "2023-01-27", "close": 43.17, "volume": 1750469.0}, {"date": "2023-01-30", "close": 41.35, "volume": 2142570.0}, {"date": "2023-01-31", "close": 41.99, "volume": 2463480.0}, {"date": "2023-02-01", "close": 40.2, "volume": 2940573.0}, {"date": "2023-02-02", "close": 39.96, "volume": 2981927.0}, {"date": "2023-02-03", "close": 39.6, "volume": 2225170.0}, {"date": "2023-02-06", "close": 38.21, "volume": 2811450.0}, {"date": "2023-02-07", "close": 40.51, "volume": 2574675.0}, {"date": "2023-02-08", "close": 40.02, "volume": 1582271.0}, {"date": "2023-02-09", "close": 39.72, "volume": 1597242.0}, {"date": "2023-02-10", "close": 42.27, "volume": 2435620.0}, {"date": "2023-02-13", "close": 42.1, "volume": 2203075.0}, {"date": "2023-02-14", "close": 42.13, "volume": 2190625.0}, {"date": "2023-02-15", "close": 41.78, "volume": 2959927.0}, {"date": "2023-02-16", "close": 44.94, "volume": 7640747.0}, {"date": "2023-02-17", "close": 41.84, "volume": 4675414.0}, {"date": "2023-02-21", "close": 44.25, "volume": 4026433.0}, {"date": "2023-02-22", "close": 42.75, "volume": 2519331.0}, {"date": "2023-02-23", "close": 43.87, "volume": 5445787.0}, {"date": "2023-02-24", "close": 43.54, "volume": 2076232.0}, {"date": "2023-02-27", "close": 44.76, "volume": 2106002.0}, {"date": "2023-02-28", "close": 43.71, "volume": 3056838.0}, {"date": "2023-03-01", "close": 46.93, "volume": 2823249.0}, {"date": "2023-03-02", "close": 47.33, "volume": 2069757.0}, {"date": "2023-03-03", "close": 48.07, "volume": 1991280.0}, {"date": "2023-03-06", "close": 47.17, "volume": 1911319.0}, {"date": "2023-03-07", "close": 46.69, "volume": 2035299.0}, {"date": "2023-03-08", "close": 45.46, "volume": 2170782.0}, {"date": "2023-03-09", "close": 44.45, "volume": 2566674.0}, {"date": "2023-03-10", "close": 44.28, "volume": 2641585.0}, {"date": "2023-03-13", "close": 41.29, "volume": 3579797.0}, {"date": "2023-03-14", "close": 41.47, "volume": 3249324.0}, {"date": "2023-03-15", "close": 39.17, "volume": 4698800.0}, {"date": "2023-03-16", "close": 40.54, "volume": 3204196.0}, {"date": "2023-03-17", "close": 40.42, "volume": 8922371.0}, {"date": "2023-03-20", "close": 42.12, "volume": 3173296.0}, {"date": "2023-03-21", "close": 42.79, "volume": 3355730.0}, {"date": "2023-03-22", "close": 43.02, "volume": 2847574.0}, {"date": "2023-03-23", "close": 41.25, "volume": 3570211.0}, {"date": "2023-03-24", "close": 41.0, "volume": 3933305.0}, {"date": "2023-03-27", "close": 42.52, "volume": 2404699.0}, {"date": "2023-03-28", "close": 43.79, "volume": 3256693.0}, {"date": "2023-03-29", "close": 43.92, "volume": 2506105.0}, {"date": "2023-03-30", "close": 43.19, "volume": 1398180.0}, {"date": "2023-03-31", "close": 43.36, "volume": 2246673.0}, {"date": "2023-04-03", "close": 43.35, "volume": 3693118.0}, {"date": "2023-04-04", "close": 39.91, "volume": 3624311.0}, {"date": "2023-04-05", "close": 42.2, "volume": 3444586.0}, {"date": "2023-04-06", "close": 40.51, "volume": 1647547.0}, {"date": "2023-04-10", "close": 41.79, "volume": 1748023.0}, {"date": "2023-04-11", "close": 42.64, "volume": 2215198.0}, {"date": "2023-04-12", "close": 40.51, "volume": 2936456.0}, {"date": "2023-04-13", "close": 39.87, "volume": 3147819.0}, {"date": "2023-04-14", "close": 38.64, "volume": 3073292.0}, {"date": "2023-04-17", "close": 38.53, "volume": 2637310.0}, {"date": "2023-04-18", "close": 37.75, "volume": 2360042.0}, {"date": "2023-04-19", "close": 36.84, "volume": 3455591.0}, {"date": "2023-04-20", "close": 35.64, "volume": 3373360.0}, {"date": "2023-04-21", "close": 35.54, "volume": 2078277.0}, {"date": "2023-04-24", "close": 36.23, "volume": 2374914.0}, {"date": "2023-04-25", "close": 34.54, "volume": 3422312.0}, {"date": "2023-04-26", "close": 34.67, "volume": 2911749.0}, {"date": "2023-04-27", "close": 34.38, "volume": 2638457.0}, {"date": "2023-04-28", "close": 34.86, "volume": 2165432.0}, {"date": "2023-05-01", "close": 35.19, "volume": 2008783.0}, {"date": "2023-05-02", "close": 33.64, "volume": 4147533.0}, {"date": "2023-05-03", "close": 32.45, "volume": 4427982.0}, {"date": "2023-05-04", "close": 31.43, "volume": 4735475.0}, {"date": "2023-05-05", "close": 32.01, "volume": 5962339.0}, {"date": "2023-05-08", "close": 32.69, "volume": 5325917.0}, {"date": "2023-05-09", "close": 33.89, "volume": 4905812.0}, {"date": "2023-05-10", "close": 35.47, "volume": 5264341.0}, {"date": "2023-05-11", "close": 35.29, "volume": 3197324.0}, {"date": "2023-05-12", "close": 35.18, "volume": 2238935.0}, {"date": "2023-05-15", "close": 36.33, "volume": 2714114.0}, {"date": "2023-05-16", "close": 35.49, "volume": 2804055.0}, {"date": "2023-05-17", "close": 37.3, "volume": 3039448.0}, {"date": "2023-05-18", "close": 37.81, "volume": 2209881.0}, {"date": "2023-05-19", "close": 36.97, "volume": 3010577.0}, {"date": "2023-05-22", "close": 38.54, "volume": 3027044.0}, {"date": "2023-05-23", "close": 38.03, "volume": 2557280.0}, {"date": "2023-05-24", "close": 38.76, "volume": 2054683.0}, {"date": "2023-05-25", "close": 38.52, "volume": 2819922.0}, {"date": "2023-05-26", "close": 39.25, "volume": 2297515.0}, {"date": "2023-05-30", "close": 38.54, "volume": 1719536.0}, {"date": "2023-05-31", "close": 36.81, "volume": 3315818.0}, {"date": "2023-06-01", "close": 35.68, "volume": 3343784.0}, {"date": "2023-06-02", "close": 37.17, "volume": 3639893.0}, {"date": "2023-06-05", "close": 36.37, "volume": 1905169.0}, {"date": "2023-06-06", "close": 38.54, "volume": 2438767.0}, {"date": "2023-06-07", "close": 40.87, "volume": 3315877.0}, {"date": "2023-06-08", "close": 41.32, "volume": 3572857.0}, {"date": "2023-06-09", "close": 41.69, "volume": 2157805.0}, {"date": "2023-06-12", "close": 40.77, "volume": 1692295.0}, {"date": "2023-06-13", "close": 40.1, "volume": 1810799.0}, {"date": "2023-06-14", "close": 39.81, "volume": 2160650.0}, {"date": "2023-06-15", "close": 40.41, "volume": 1754383.0}, {"date": "2023-06-16", "close": 40.65, "volume": 3626539.0}, {"date": "2023-06-20", "close": 39.45, "volume": 1820186.0}, {"date": "2023-06-21", "close": 40.43, "volume": 2632995.0}, {"date": "2023-06-22", "close": 40.01, "volume": 2257558.0}, {"date": "2023-06-23", "close": 39.67, "volume": 2703036.0}, {"date": "2023-06-26", "close": 39.88, "volume": 1376069.0}, {"date": "2023-06-27", "close": 40.74, "volume": 1481343.0}, {"date": "2023-06-28", "close": 41.81, "volume": 2321589.0}, {"date": "2023-06-29", "close": 41.44, "volume": 3457763.0}, {"date": "2023-06-30", "close": 40.94, "volume": 2984498.0}, {"date": "2023-07-03", "close": 40.57, "volume": 1423935.0}, {"date": "2023-07-05", "close": 40.54, "volume": 2058402.0}, {"date": "2023-07-06", "close": 40.09, "volume": 2312263.0}, {"date": "2023-07-07", "close": 41.47, "volume": 1635090.0}, {"date": "2023-07-10", "close": 40.58, "volume": 2055972.0}, {"date": "2023-07-11", "close": 41.29, "volume": 1890258.0}, {"date": "2023-07-12", "close": 40.35, "volume": 2174542.0}, {"date": "2023-07-13", "close": 40.71, "volume": 1757735.0}, {"date": "2023-07-14", "close": 39.9, "volume": 2000730.0}, {"date": "2023-07-17", "close": 39.81, "volume": 1602330.0}, {"date": "2023-07-18", "close": 40.8, "volume": 1355825.0}, {"date": "2023-07-19", "close": 41.7, "volume": 1723664.0}, {"date": "2023-07-20", "close": 42.73, "volume": 1747578.0}, {"date": "2023-07-21", "close": 43.5, "volume": 2459750.0}, {"date": "2023-07-24", "close": 45.46, "volume": 2762393.0}, {"date": "2023-07-25", "close": 45.1, "volume": 2070524.0}, {"date": "2023-07-26", "close": 46.29, "volume": 2111898.0}, {"date": "2023-07-27", "close": 46.01, "volume": 2150407.0}, {"date": "2023-07-28", "close": 47.29, "volume": 1302530.0}, {"date": "2023-07-31", "close": 47.44, "volume": 1644961.0}, {"date": "2023-08-01", "close": 48.09, "volume": 1612511.0}, {"date": "2023-08-02", "close": 47.41, "volume": 2058742.0}, {"date": "2023-08-03", "close": 45.43, "volume": 3751812.0}, {"date": "2023-08-04", "close": 45.24, "volume": 2703850.0}, {"date": "2023-08-07", "close": 46.37, "volume": 1843735.0}, {"date": "2023-08-08", "close": 46.63, "volume": 1789743.0}, {"date": "2023-08-09", "close": 48.41, "volume": 3858457.0}, {"date": "2023-08-10", "close": 48.58, "volume": 1906009.0}, {"date": "2023-08-11", "close": 49.84, "volume": 2531505.0}, {"date": "2023-08-14", "close": 49.52, "volume": 1910866.0}, {"date": "2023-08-15", "close": 46.91, "volume": 2821014.0}, {"date": "2023-08-16", "close": 46.49, "volume": 1641176.0}, {"date": "2023-08-17", "close": 47.25, "volume": 1658728.0}, {"date": "2023-08-18", "close": 48.4, "volume": 2407644.0}, {"date": "2023-08-21", "close": 46.71, "volume": 2714620.0}, {"date": "2023-08-22", "close": 46.36, "volume": 2438113.0}, {"date": "2023-08-23", "close": 45.67, "volume": 2283832.0}, {"date": "2023-08-24", "close": 46.18, "volume": 1798376.0}, {"date": "2023-08-25", "close": 47.77, "volume": 3571412.0}, {"date": "2023-08-28", "close": 47.11, "volume": 1893305.0}, {"date": "2023-08-29", "close": 47.65, "volume": 2038083.0}, {"date": "2023-08-30", "close": 47.5, "volume": 1845102.0}, {"date": "2023-08-31", "close": 46.89, "volume": 2202676.0}, {"date": "2023-09-01", "close": 49.11, "volume": 1855640.0}, {"date": "2023-09-05", "close": 49.21, "volume": 1631545.0}, {"date": "2023-09-06", "close": 49.43, "volume": 1737164.0}, {"date": "2023-09-07", "close": 51.19, "volume": 2863511.0}, {"date": "2023-09-08", "close": 54.09, "volume": 4311029.0}, {"date": "2023-09-11", "close": 54.02, "volume": 4251001.0}, {"date": "2023-09-12", "close": 54.5, "volume": 2191170.0}, {"date": "2023-09-13", "close": 54.06, "volume": 2372185.0}, {"date": "2023-09-14", "close": 54.82, "volume": 2098492.0}, {"date": "2023-09-15", "close": 53.88, "volume": 4046346.0}, {"date": "2023-09-18", "close": 54.29, "volume": 2701057.0}, {"date": "2023-09-19", "close": 53.05, "volume": 2283705.0}, {"date": "2023-09-20", "close": 52.9, "volume": 1745366.0}, {"date": "2023-09-21", "close": 53.96, "volume": 2776994.0}, {"date": "2023-09-22", "close": 53.21, "volume": 2493052.0}, {"date": "2023-09-25", "close": 54.09, "volume": 1837606.0}, {"date": "2023-09-26", "close": 53.2, "volume": 2166046.0}, {"date": "2023-09-27", "close": 54.26, "volume": 2055122.0}, {"date": "2023-09-28", "close": 55.21, "volume": 2590342.0}, {"date": "2023-09-29", "close": 53.53, "volume": 2459107.0}, {"date": "2023-10-02", "close": 52.25, "volume": 1784485.0}, {"date": "2023-10-03", "close": 49.36, "volume": 4150773.0}, {"date": "2023-10-04", "close": 45.65, "volume": 4653039.0}, {"date": "2023-10-05", "close": 46.0, "volume": 3155314.0}, {"date": "2023-10-06", "close": 45.43, "volume": 1595276.0}, {"date": "2023-10-09", "close": 45.84, "volume": 2464642.0}, {"date": "2023-10-10", "close": 47.37, "volume": 2875067.0}, {"date": "2023-10-11", "close": 47.6, "volume": 1728995.0}, {"date": "2023-10-12", "close": 46.87, "volume": 2013101.0}, {"date": "2023-10-13", "close": 46.6, "volume": 1590194.0}, {"date": "2023-10-16", "close": 48.17, "volume": 1811753.0}, {"date": "2023-10-17", "close": 48.69, "volume": 1556535.0}, {"date": "2023-10-18", "close": 50.29, "volume": 2489526.0}, {"date": "2023-10-19", "close": 49.33, "volume": 1985438.0}, {"date": "2023-10-20", "close": 48.25, "volume": 1769773.0}, {"date": "2023-10-23", "close": 47.5, "volume": 1912146.0}, {"date": "2023-10-24", "close": 47.03, "volume": 2030801.0}, {"date": "2023-10-25", "close": 46.23, "volume": 1690772.0}, {"date": "2023-10-26", "close": 46.62, "volume": 2074459.0}, {"date": "2023-10-27", "close": 46.1, "volume": 1390687.0}, {"date": "2023-10-30", "close": 46.06, "volume": 1465129.0}, {"date": "2023-10-31", "close": 47.53, "volume": 1576421.0}, {"date": "2023-11-01", "close": 48.2, "volume": 2190392.0}, {"date": "2023-11-02", "close": 47.44, "volume": 3239646.0}, {"date": "2023-11-03", "close": 45.99, "volume": 3615212.0}, {"date": "2023-11-06", "close": 45.29, "volume": 2349740.0}, {"date": "2023-11-07", "close": 43.98, "volume": 2251008.0}, {"date": "2023-11-08", "close": 43.77, "volume": 2372236.0}, {"date": "2023-11-09", "close": 42.31, "volume": 1902203.0}, {"date": "2023-11-10", "close": 43.83, "volume": 1731675.0}, {"date": "2023-11-13", "close": 44.42, "volume": 1458161.0}, {"date": "2023-11-14", "close": 45.52, "volume": 1804048.0}, {"date": "2023-11-15", "close": 46.27, "volume": 2270077.0}, {"date": "2023-11-16", "close": 44.35, "volume": 3108750.0}, {"date": "2023-11-17", "close": 45.01, "volume": 2345504.0}, {"date": "2023-11-20", "close": 45.39, "volume": 1526992.0}, {"date": "2023-11-21", "close": 44.69, "volume": 1639569.0}, {"date": "2023-11-22", "close": 45.09, "volume": 1533473.0}, {"date": "2023-11-24", "close": 45.12, "volume": 621769.0}, {"date": "2023-11-27", "close": 45.6, "volume": 1739508.0}, {"date": "2023-11-28", "close": 45.28, "volume": 1579805.0}, {"date": "2023-11-29", "close": 44.51, "volume": 2255638.0}, {"date": "2023-11-30", "close": 44.4, "volume": 2196040.0}, {"date": "2023-12-01", "close": 45.11, "volume": 1675729.0}, {"date": "2023-12-04", "close": 43.96, "volume": 1717756.0}, {"date": "2023-12-05", "close": 42.63, "volume": 3277203.0}, {"date": "2023-12-06", "close": 40.99, "volume": 2074957.0}, {"date": "2023-12-07", "close": 40.84, "volume": 1863598.0}, {"date": "2023-12-08", "close": 40.98, "volume": 1511776.0}, {"date": "2023-12-11", "close": 41.39, "volume": 1910473.0}, {"date": "2023-12-12", "close": 40.34, "volume": 2393528.0}, {"date": "2023-12-13", "close": 41.08, "volume": 3258204.0}, {"date": "2023-12-14", "close": 43.05, "volume": 2898873.0}, {"date": "2023-12-15", "close": 42.79, "volume": 4901254.0}, {"date": "2023-12-18", "close": 44.37, "volume": 2951803.0}, {"date": "2023-12-19", "close": 46.88, "volume": 3450239.0}, {"date": "2023-12-20", "close": 45.27, "volume": 2629182.0}, {"date": "2023-12-21", "close": 45.2, "volume": 1926246.0}, {"date": "2023-12-22", "close": 45.28, "volume": 1379382.0}, {"date": "2023-12-26", "close": 45.74, "volume": 1028311.0}, {"date": "2023-12-27", "close": 45.3, "volume": 1033185.0}, {"date": "2023-12-28", "close": 44.26, "volume": 1251886.0}, {"date": "2023-12-29", "close": 43.96, "volume": 1286748.0}, {"date": "2024-01-02", "close": 44.4, "volume": 1868241.0}, {"date": "2024-01-03", "close": 43.89, "volume": 3662594.0}, {"date": "2024-01-04", "close": 42.95, "volume": 2426267.0}, {"date": "2024-01-05", "close": 42.02, "volume": 3206856.0}, {"date": "2024-01-08", "close": 41.88, "volume": 2218340.0}, {"date": "2024-01-09", "close": 41.47, "volume": 1466910.0}, {"date": "2024-01-10", "close": 40.95, "volume": 1236918.0}, {"date": "2024-01-11", "close": 41.73, "volume": 1394340.0}, {"date": "2024-01-12", "close": 42.86, "volume": 2230744.0}, {"date": "2024-01-16", "close": 42.1, "volume": 4138250.0}, {"date": "2024-01-17", "close": 41.17, "volume": 2980382.0}, {"date": "2024-01-18", "close": 42.14, "volume": 2333677.0}, {"date": "2024-01-19", "close": 42.72, "volume": 1713954.0}, {"date": "2024-01-22", "close": 43.05, "volume": 1627579.0}, {"date": "2024-01-23", "close": 43.87, "volume": 2291288.0}, {"date": "2024-01-24", "close": 44.79, "volume": 1812374.0}, {"date": "2024-01-25", "close": 46.05, "volume": 2403321.0}, {"date": "2024-01-26", "close": 48.54, "volume": 2141249.0}, {"date": "2024-01-29", "close": 48.91, "volume": 2774034.0}, {"date": "2024-01-30", "close": 51.29, "volume": 2911146.0}, {"date": "2024-01-31", "close": 50.51, "volume": 2207162.0}, {"date": "2024-02-01", "close": 50.23, "volume": 2893076.0}, {"date": "2024-02-02", "close": 49.31, "volume": 1595627.0}, {"date": "2024-02-05", "close": 50.72, "volume": 1767002.0}, {"date": "2024-02-06", "close": 49.9, "volume": 2461566.0}, {"date": "2024-02-07", "close": 52.54, "volume": 2671610.0}, {"date": "2024-02-08", "close": 52.87, "volume": 1747581.0}, {"date": "2024-02-09", "close": 53.35, "volume": 2016748.0}, {"date": "2024-02-12", "close": 53.12, "volume": 2322434.0}, {"date": "2024-02-13", "close": 52.48, "volume": 2024126.0}, {"date": "2024-02-14", "close": 52.24, "volume": 3490624.0}, {"date": "2024-02-15", "close": 51.06, "volume": 4993290.0}, {"date": "2024-02-16", "close": 48.16, "volume": 3268485.0}, {"date": "2024-02-20", "close": 46.43, "volume": 5062305.0}, {"date": "2024-02-21", "close": 47.22, "volume": 2255800.0}, {"date": "2024-02-22", "close": 46.99, "volume": 3419232.0}, {"date": "2024-02-23", "close": 47.34, "volume": 2169189.0}, {"date": "2024-02-26", "close": 48.35, "volume": 1774816.0}, {"date": "2024-02-27", "close": 48.16, "volume": 1591998.0}, {"date": "2024-02-28", "close": 45.81, "volume": 2122162.0}, {"date": "2024-02-29", "close": 46.7, "volume": 2631686.0}, {"date": "2024-03-01", "close": 48.75, "volume": 2217713.0}, {"date": "2024-03-04", "close": 48.07, "volume": 2298850.0}, {"date": "2024-03-05", "close": 47.88, "volume": 1824832.0}, {"date": "2024-03-06", "close": 47.97, "volume": 1550389.0}, {"date": "2024-03-07", "close": 50.47, "volume": 2190257.0}, {"date": "2024-03-08", "close": 50.06, "volume": 1049475.0}, {"date": "2024-03-11", "close": 50.07, "volume": 1671530.0}, {"date": "2024-03-12", "close": 50.44, "volume": 1155327.0}, {"date": "2024-03-13", "close": 54.96, "volume": 4853483.0}, {"date": "2024-03-14", "close": 54.69, "volume": 2406839.0}, {"date": "2024-03-15", "close": 56.65, "volume": 5183162.0}, {"date": "2024-03-18", "close": 55.82, "volume": 2433829.0}, {"date": "2024-03-19", "close": 56.25, "volume": 2557989.0}, {"date": "2024-03-20", "close": 57.43, "volume": 2311029.0}, {"date": "2024-03-21", "close": 56.72, "volume": 1979713.0}, {"date": "2024-03-22", "close": 56.29, "volume": 2372136.0}, {"date": "2024-03-25", "close": 56.31, "volume": 1548889.0}, {"date": "2024-03-26", "close": 55.34, "volume": 1399632.0}, {"date": "2024-03-27", "close": 56.08, "volume": 1052922.0}, {"date": "2024-03-28", "close": 57.57, "volume": 2226576.0}, {"date": "2024-04-01", "close": 58.58, "volume": 1521335.0}, {"date": "2024-04-02", "close": 59.5, "volume": 2095000.0}, {"date": "2024-04-03", "close": 61.29, "volume": 1720231.0}, {"date": "2024-04-04", "close": 60.96, "volume": 1601206.0}, {"date": "2024-04-05", "close": 62.04, "volume": 1232285.0}, {"date": "2024-04-08", "close": 60.3, "volume": 1361991.0}, {"date": "2024-04-09", "close": 58.84, "volume": 1423066.0}, {"date": "2024-04-10", "close": 59.07, "volume": 1630036.0}, {"date": "2024-04-11", "close": 60.06, "volume": 1141747.0}, {"date": "2024-04-12", "close": 59.72, "volume": 1262882.0}, {"date": "2024-04-15", "close": 58.6, "volume": 1272244.0}, {"date": "2024-04-16", "close": 57.62, "volume": 1397633.0}, {"date": "2024-04-17", "close": 57.27, "volume": 1309711.0}, {"date": "2024-04-18", "close": 55.49, "volume": 1835098.0}, {"date": "2024-04-19", "close": 55.92, "volume": 2340636.0}, {"date": "2024-04-22", "close": 56.55, "volume": 1325218.0}, {"date": "2024-04-23", "close": 57.39, "volume": 1277574.0}, {"date": "2024-04-24", "close": 57.18, "volume": 1074386.0}, {"date": "2024-04-25", "close": 57.5, "volume": 1086532.0}, {"date": "2024-04-26", "close": 57.78, "volume": 1327473.0}, {"date": "2024-04-29", "close": 57.88, "volume": 1050106.0}, {"date": "2024-04-30", "close": 53.27, "volume": 1757286.0}, {"date": "2024-05-01", "close": 52.19, "volume": 1895611.0}, {"date": "2024-05-02", "close": 52.6, "volume": 3165401.0}, {"date": "2024-05-03", "close": 51.86, "volume": 1900000.0}, {"date": "2024-05-06", "close": 51.85, "volume": 1930152.0}, {"date": "2024-05-07", "close": 51.04, "volume": 1831595.0}, {"date": "2024-05-08", "close": 50.26, "volume": 2184866.0}, {"date": "2024-05-09", "close": 49.87, "volume": 2128963.0}, {"date": "2024-05-10", "close": 48.47, "volume": 1653701.0}, {"date": "2024-05-13", "close": 47.96, "volume": 1681438.0}, {"date": "2024-05-14", "close": 48.33, "volume": 1474283.0}, {"date": "2024-05-15", "close": 48.72, "volume": 1180858.0}, {"date": "2024-05-16", "close": 49.12, "volume": 1173962.0}, {"date": "2024-05-17", "close": 51.47, "volume": 2099715.0}, {"date": "2024-05-20", "close": 49.72, "volume": 1914335.0}, {"date": "2024-05-21", "close": 50.0, "volume": 2143626.0}, {"date": "2024-05-22", "close": 49.01, "volume": 1658655.0}, {"date": "2024-05-23", "close": 48.95, "volume": 1205750.0}, {"date": "2024-05-24", "close": 48.78, "volume": 1016362.0}, {"date": "2024-05-28", "close": 49.26, "volume": 939212.0}, {"date": "2024-05-29", "close": 46.52, "volume": 1614891.0}, {"date": "2024-05-30", "close": 44.59, "volume": 2786432.0}, {"date": "2024-05-31", "close": 46.33, "volume": 2134113.0}, {"date": "2024-06-03", "close": 45.37, "volume": 1610808.0}, {"date": "2024-06-04", "close": 45.54, "volume": 1903398.0}, {"date": "2024-06-05", "close": 45.77, "volume": 2405152.0}, {"date": "2024-06-06", "close": 47.64, "volume": 2318619.0}, {"date": "2024-06-07", "close": 46.25, "volume": 1762680.0}, {"date": "2024-06-10", "close": 45.67, "volume": 1237107.0}, {"date": "2024-06-11", "close": 46.08, "volume": 1511376.0}, {"date": "2024-06-12", "close": 44.41, "volume": 2307418.0}, {"date": "2024-06-13", "close": 44.95, "volume": 1696883.0}, {"date": "2024-06-14", "close": 43.96, "volume": 1956196.0}, {"date": "2024-06-17", "close": 44.01, "volume": 1254411.0}, {"date": "2024-06-18", "close": 43.08, "volume": 1707072.0}, {"date": "2024-06-20", "close": 44.21, "volume": 2758090.0}, {"date": "2024-06-21", "close": 43.76, "volume": 5022720.0}, {"date": "2024-06-24", "close": 44.4, "volume": 1867572.0}, {"date": "2024-06-25", "close": 44.71, "volume": 1518507.0}, {"date": "2024-06-26", "close": 45.27, "volume": 1682510.0}, {"date": "2024-06-27", "close": 45.1, "volume": 1557659.0}, {"date": "2024-06-28", "close": 46.02, "volume": 2140585.0}, {"date": "2024-07-01", "close": 46.49, "volume": 1532010.0}, {"date": "2024-07-02", "close": 46.25, "volume": 1915433.0}, {"date": "2024-07-03", "close": 45.75, "volume": 938261.0}, {"date": "2024-07-05", "close": 43.43, "volume": 1235023.0}, {"date": "2024-07-08", "close": 42.65, "volume": 1425214.0}, {"date": "2024-07-09", "close": 41.32, "volume": 1549834.0}, {"date": "2024-07-10", "close": 39.88, "volume": 2361405.0}, {"date": "2024-07-11", "close": 40.77, "volume": 2357974.0}, {"date": "2024-07-12", "close": 40.72, "volume": 1535444.0}, {"date": "2024-07-15", "close": 40.4, "volume": 2547079.0}, {"date": "2024-07-16", "close": 40.47, "volume": 2041996.0}, {"date": "2024-07-17", "close": 39.93, "volume": 2231867.0}, {"date": "2024-07-18", "close": 38.51, "volume": 2695624.0}, {"date": "2024-07-19", "close": 38.75, "volume": 2211174.0}, {"date": "2024-07-22", "close": 38.32, "volume": 2118148.0}, {"date": "2024-07-23", "close": 38.23, "volume": 1535574.0}, {"date": "2024-07-24", "close": 39.03, "volume": 2313336.0}, {"date": "2024-07-25", "close": 40.24, "volume": 2512430.0}, {"date": "2024-07-26", "close": 40.46, "volume": 1837927.0}, {"date": "2024-07-29", "close": 39.01, "volume": 1852016.0}, {"date": "2024-07-30", "close": 40.84, "volume": 2349195.0}, {"date": "2024-07-31", "close": 40.75, "volume": 3078102.0}, {"date": "2024-08-01", "close": 39.2, "volume": 3660637.0}, {"date": "2024-08-02", "close": 36.2, "volume": 2856816.0}, {"date": "2024-08-05", "close": 35.42, "volume": 4070396.0}, {"date": "2024-08-06", "close": 35.96, "volume": 3107528.0}, {"date": "2024-08-07", "close": 36.42, "volume": 1933229.0}, {"date": "2024-08-08", "close": 37.6, "volume": 2434369.0}, {"date": "2024-08-09", "close": 37.16, "volume": 2359146.0}, {"date": "2024-08-12", "close": 37.41, "volume": 2807351.0}, {"date": "2024-08-13", "close": 36.42, "volume": 2070249.0}, {"date": "2024-08-14", "close": 36.49, "volume": 1454371.0}, {"date": "2024-08-15", "close": 36.66, "volume": 1710127.0}, {"date": "2024-08-16", "close": 36.75, "volume": 1516023.0}, {"date": "2024-08-19", "close": 36.74, "volume": 1421918.0}, {"date": "2024-08-20", "close": 34.07, "volume": 3894647.0}, {"date": "2024-08-21", "close": 34.37, "volume": 2256398.0}, {"date": "2024-08-22", "close": 33.55, "volume": 1406429.0}, {"date": "2024-08-23", "close": 34.21, "volume": 1931816.0}, {"date": "2024-08-26", "close": 33.38, "volume": 1877473.0}, {"date": "2024-08-27", "close": 32.72, "volume": 1985125.0}, {"date": "2024-08-28", "close": 32.62, "volume": 2277301.0}, {"date": "2024-08-29", "close": 33.35, "volume": 1808814.0}, {"date": "2024-08-30", "close": 34.06, "volume": 2593362.0}, {"date": "2024-09-03", "close": 33.38, "volume": 2814533.0}, {"date": "2024-09-04", "close": 33.06, "volume": 2642544.0}, {"date": "2024-09-05", "close": 32.23, "volume": 2596815.0}, {"date": "2024-09-06", "close": 32.33, "volume": 2846098.0}, {"date": "2024-09-09", "close": 31.97, "volume": 2712551.0}, {"date": "2024-09-10", "close": 32.33, "volume": 3222408.0}, {"date": "2024-09-11", "close": 31.15, "volume": 2987514.0}, {"date": "2024-09-12", "close": 31.5, "volume": 1956353.0}, {"date": "2024-09-13", "close": 32.61, "volume": 2098350.0}, {"date": "2024-09-16", "close": 32.52, "volume": 1700694.0}, {"date": "2024-09-17", "close": 33.07, "volume": 1734256.0}, {"date": "2024-09-18", "close": 33.22, "volume": 2250844.0}, {"date": "2024-09-19", "close": 33.88, "volume": 2695433.0}, {"date": "2024-09-20", "close": 32.02, "volume": 5585954.0}, {"date": "2024-09-23", "close": 31.63, "volume": 2562169.0}, {"date": "2024-09-24", "close": 31.19, "volume": 2057069.0}, {"date": "2024-09-25", "close": 30.68, "volume": 1878742.0}, {"date": "2024-09-26", "close": 31.35, "volume": 2882772.0}, {"date": "2024-09-27", "close": 31.37, "volume": 2545284.0}, {"date": "2024-09-30", "close": 30.95, "volume": 2033225.0}, {"date": "2024-10-01", "close": 31.36, "volume": 2416521.0}, {"date": "2024-10-02", "close": 31.21, "volume": 2546761.0}, {"date": "2024-10-03", "close": 33.7, "volume": 3612008.0}, {"date": "2024-10-04", "close": 32.99, "volume": 2366058.0}, {"date": "2024-10-07", "close": 33.38, "volume": 1496813.0}, {"date": "2024-10-08", "close": 31.72, "volume": 2590389.0}, {"date": "2024-10-09", "close": 32.39, "volume": 1685182.0}, {"date": "2024-10-10", "close": 33.2, "volume": 1277445.0}, {"date": "2024-10-11", "close": 33.14, "volume": 1966816.0}, {"date": "2024-10-14", "close": 32.71, "volume": 1510228.0}, {"date": "2024-10-15", "close": 31.48, "volume": 3787118.0}, {"date": "2024-10-16", "close": 32.4, "volume": 2011434.0}, {"date": "2024-10-17", "close": 33.62, "volume": 3377945.0}, {"date": "2024-10-18", "close": 33.7, "volume": 2291685.0}, {"date": "2024-10-21", "close": 32.86, "volume": 1722476.0}, {"date": "2024-10-22", "close": 33.07, "volume": 1480231.0}, {"date": "2024-10-23", "close": 32.17, "volume": 2030580.0}, {"date": "2024-10-24", "close": 31.85, "volume": 2130775.0}, {"date": "2024-10-25", "close": 32.18, "volume": 1267326.0}, {"date": "2024-10-28", "close": 31.6, "volume": 1443596.0}, {"date": "2024-10-29", "close": 29.08, "volume": 5148508.0}, {"date": "2024-10-30", "close": 28.83, "volume": 3928336.0}, {"date": "2024-10-31", "close": 28.52, "volume": 4230159.0}, {"date": "2024-11-01", "close": 28.08, "volume": 2739952.0}, {"date": "2024-11-04", "close": 28.35, "volume": 1766824.0}, {"date": "2024-11-05", "close": 28.84, "volume": 2363792.0}, {"date": "2024-11-06", "close": 30.84, "volume": 4953734.0}, {"date": "2024-11-07", "close": 30.58, "volume": 2277487.0}, {"date": "2024-11-08", "close": 30.92, "volume": 1741145.0}, {"date": "2024-11-11", "close": 30.82, "volume": 2222524.0}, {"date": "2024-11-12", "close": 30.11, "volume": 2411747.0}, {"date": "2024-11-13", "close": 30.34, "volume": 1595923.0}, {"date": "2024-11-14", "close": 31.16, "volume": 2035118.0}, {"date": "2024-11-15", "close": 30.72, "volume": 1691172.0}, {"date": "2024-11-18", "close": 31.45, "volume": 1810594.0}, {"date": "2024-11-19", "close": 31.55, "volume": 2448954.0}, {"date": "2024-11-20", "close": 31.63, "volume": 1745520.0}, {"date": "2024-11-21", "close": 32.15, "volume": 1721627.0}, {"date": "2024-11-22", "close": 31.99, "volume": 931867.0}, {"date": "2024-11-25", "close": 31.78, "volume": 1656631.0}, {"date": "2024-11-26", "close": 31.57, "volume": 1249910.0}, {"date": "2024-11-27", "close": 31.39, "volume": 1764494.0}, {"date": "2024-11-29", "close": 31.49, "volume": 1053025.0}, {"date": "2024-12-02", "close": 32.7, "volume": 2345361.0}, {"date": "2024-12-03", "close": 31.88, "volume": 1743415.0}, {"date": "2024-12-04", "close": 31.3, "volume": 1878628.0}, {"date": "2024-12-05", "close": 30.8, "volume": 1430126.0}, {"date": "2024-12-06", "close": 30.22, "volume": 1482119.0}, {"date": "2024-12-09", "close": 30.5, "volume": 1764809.0}, {"date": "2024-12-10", "close": 30.42, "volume": 1410609.0}, {"date": "2024-12-11", "close": 30.71, "volume": 1651272.0}, {"date": "2024-12-12", "close": 29.72, "volume": 2097161.0}, {"date": "2024-12-13", "close": 29.26, "volume": 1432300.0}, {"date": "2024-12-16", "close": 27.84, "volume": 2387420.0}, {"date": "2024-12-17", "close": 27.92, "volume": 2244178.0}, {"date": "2024-12-18", "close": 26.58, "volume": 4354039.0}, {"date": "2024-12-19", "close": 25.46, "volume": 2869673.0}, {"date": "2024-12-20", "close": 25.15, "volume": 6487615.0}, {"date": "2024-12-23", "close": 25.4, "volume": 2467039.0}, {"date": "2024-12-24", "close": 25.66, "volume": 777012.0}, {"date": "2024-12-26", "close": 25.7, "volume": 1582972.0}, {"date": "2024-12-27", "close": 25.4, "volume": 1753748.0}, {"date": "2024-12-30", "close": 25.57, "volume": 2422041.0}, {"date": "2024-12-31", "close": 26.55, "volume": 1799302.0}, {"date": "2025-01-02", "close": 26.77, "volume": 1624598.0}, {"date": "2025-01-03", "close": 27.16, "volume": 1932994.0}, {"date": "2025-01-06", "close": 26.68, "volume": 1783695.0}, {"date": "2025-01-07", "close": 26.87, "volume": 1640634.0}, {"date": "2025-01-08", "close": 27.05, "volume": 1935772.0}, {"date": "2025-01-10", "close": 27.98, "volume": 2784043.0}, {"date": "2025-01-13", "close": 29.42, "volume": 3625431.0}, {"date": "2025-01-14", "close": 29.73, "volume": 2519346.0}, {"date": "2025-01-15", "close": 31.31, "volume": 3259656.0}, {"date": "2025-01-16", "close": 30.48, "volume": 2149901.0}, {"date": "2025-01-17", "close": 31.01, "volume": 2528932.0}, {"date": "2025-01-21", "close": 30.79, "volume": 1628630.0}, {"date": "2025-01-22", "close": 29.33, "volume": 1659425.0}, {"date": "2025-01-23", "close": 30.45, "volume": 1917730.0}, {"date": "2025-01-24", "close": 29.92, "volume": 1273154.0}, {"date": "2025-01-27", "close": 30.13, "volume": 2216390.0}, {"date": "2025-01-28", "close": 29.61, "volume": 1143056.0}, {"date": "2025-01-29", "close": 30.45, "volume": 1668576.0}, {"date": "2025-01-30", "close": 30.13, "volume": 1673655.0}, {"date": "2025-01-31", "close": 29.26, "volume": 1749139.0}, {"date": "2025-02-03", "close": 27.72, "volume": 3149103.0}, {"date": "2025-02-04", "close": 30.35, "volume": 2735055.0}, {"date": "2025-02-05", "close": 29.7, "volume": 1826160.0}, {"date": "2025-02-06", "close": 28.1, "volume": 1991298.0}, {"date": "2025-02-07", "close": 27.82, "volume": 1706461.0}, {"date": "2025-02-10", "close": 28.69, "volume": 1738484.0}, {"date": "2025-02-11", "close": 28.73, "volume": 1203922.0}, {"date": "2025-02-12", "close": 26.61, "volume": 2534038.0}, {"date": "2025-02-13", "close": 23.21, "volume": 7219234.0}, {"date": "2025-02-14", "close": 23.2, "volume": 3107773.0}, {"date": "2025-02-18", "close": 23.93, "volume": 2774026.0}, {"date": "2025-02-19", "close": 24.38, "volume": 3047814.0}, {"date": "2025-02-20", "close": 23.83, "volume": 3910163.0}, {"date": "2025-02-21", "close": 23.2, "volume": 3332791.0}, {"date": "2025-02-24", "close": 23.13, "volume": 2234528.0}, {"date": "2025-02-25", "close": 22.88, "volume": 2558863.0}, {"date": "2025-02-26", "close": 21.87, "volume": 2958443.0}, {"date": "2025-02-27", "close": 21.44, "volume": 3652222.0}, {"date": "2025-02-28", "close": 21.43, "volume": 3355184.0}, {"date": "2025-03-03", "close": 20.16, "volume": 4659642.0}, {"date": "2025-03-04", "close": 20.56, "volume": 3237150.0}, {"date": "2025-03-05", "close": 20.06, "volume": 4055636.0}, {"date": "2025-03-06", "close": 21.01, "volume": 2984172.0}, {"date": "2025-03-07", "close": 21.22, "volume": 2923781.0}, {"date": "2025-03-10", "close": 20.82, "volume": 2237586.0}, {"date": "2025-03-11", "close": 20.14, "volume": 2479153.0}, {"date": "2025-03-12", "close": 20.04, "volume": 2327789.0}, {"date": "2025-03-13", "close": 19.67, "volume": 2299839.0}, {"date": "2025-03-14", "close": 20.74, "volume": 2917666.0}, {"date": "2025-03-17", "close": 22.3, "volume": 2633804.0}, {"date": "2025-03-18", "close": 21.69, "volume": 1975839.0}, {"date": "2025-03-19", "close": 21.98, "volume": 2048877.0}, {"date": "2025-03-20", "close": 21.89, "volume": 1558708.0}, {"date": "2025-03-21", "close": 20.76, "volume": 4254156.0}, {"date": "2025-03-24", "close": 19.67, "volume": 3609725.0}, {"date": "2025-03-25", "close": 19.2, "volume": 3688143.0}, {"date": "2025-03-26", "close": 19.35, "volume": 1948178.0}, {"date": "2025-03-27", "close": 19.34, "volume": 1986353.0}, {"date": "2025-03-28", "close": 18.97, "volume": 1441737.0}, {"date": "2025-03-31", "close": 19.09, "volume": 2489359.0}, {"date": "2025-04-01", "close": 19.26, "volume": 3660995.0}, {"date": "2025-04-02", "close": 19.55, "volume": 2243068.0}, {"date": "2025-04-03", "close": 16.7, "volume": 6635112.0}, {"date": "2025-04-04", "close": 15.0, "volume": 7787634.0}, {"date": "2025-04-07", "close": 14.55, "volume": 8020715.0}, {"date": "2025-04-08", "close": 14.37, "volume": 5740797.0}, {"date": "2025-04-09", "close": 16.42, "volume": 6222850.0}, {"date": "2025-04-10", "close": 14.94, "volume": 4475932.0}, {"date": "2025-04-11", "close": 15.41, "volume": 3422640.0}, {"date": "2025-04-14", "close": 15.1, "volume": 2303355.0}, {"date": "2025-04-15", "close": 14.43, "volume": 3099259.0}, {"date": "2025-04-16", "close": 14.89, "volume": 4920819.0}, {"date": "2025-04-17", "close": 15.28, "volume": 4094525.0}, {"date": "2025-04-21", "close": 15.39, "volume": 2365686.0}, {"date": "2025-04-22", "close": 15.68, "volume": 2486966.0}, {"date": "2025-04-23", "close": 15.9, "volume": 2247093.0}, {"date": "2025-04-24", "close": 16.06, "volume": 2204976.0}, {"date": "2025-04-25", "close": 16.3, "volume": 1810422.0}, {"date": "2025-04-28", "close": 17.08, "volume": 2907903.0}, {"date": "2025-04-29", "close": 17.22, "volume": 2529516.0}, {"date": "2025-04-30", "close": 17.18, "volume": 3593550.0}, {"date": "2025-05-01", "close": 16.66, "volume": 5192961.0}, {"date": "2025-05-02", "close": 17.53, "volume": 3050603.0}, {"date": "2025-05-05", "close": 18.44, "volume": 5403921.0}, {"date": "2025-05-06", "close": 18.74, "volume": 4106104.0}, {"date": "2025-05-07", "close": 18.34, "volume": 3018628.0}, {"date": "2025-05-08", "close": 19.33, "volume": 2869464.0}, {"date": "2025-05-09", "close": 20.13, "volume": 4305353.0}, {"date": "2025-05-12", "close": 20.79, "volume": 3707248.0}, {"date": "2025-05-13", "close": 22.9, "volume": 3946156.0}, {"date": "2025-05-14", "close": 22.86, "volume": 2938307.0}, {"date": "2025-05-15", "close": 22.4, "volume": 2276984.0}, {"date": "2025-05-16", "close": 22.31, "volume": 1644692.0}, {"date": "2025-05-19", "close": 21.82, "volume": 2266197.0}, {"date": "2025-05-20", "close": 21.25, "volume": 2471155.0}, {"date": "2025-05-21", "close": 20.13, "volume": 2680287.0}, {"date": "2025-05-22", "close": 20.67, "volume": 3218046.0}, {"date": "2025-05-23", "close": 20.29, "volume": 2643396.0}, {"date": "2025-05-27", "close": 20.35, "volume": 3028180.0}, {"date": "2025-05-28", "close": 19.06, "volume": 3187402.0}, {"date": "2025-05-29", "close": 19.42, "volume": 2890440.0}, {"date": "2025-05-30", "close": 19.05, "volume": 2134846.0}, {"date": "2025-06-02", "close": 18.5, "volume": 2287139.0}, {"date": "2025-06-03", "close": 19.54, "volume": 2258017.0}, {"date": "2025-06-04", "close": 17.94, "volume": 3860046.0}, {"date": "2025-06-05", "close": 18.11, "volume": 3567521.0}, {"date": "2025-06-06", "close": 18.36, "volume": 2720332.0}, {"date": "2025-06-09", "close": 19.0, "volume": 2332003.0}, {"date": "2025-06-10", "close": 20.24, "volume": 4530892.0}, {"date": "2025-06-11", "close": 21.17, "volume": 4162279.0}, {"date": "2025-06-12", "close": 20.83, "volume": 1764131.0}, {"date": "2025-06-13", "close": 21.19, "volume": 4922369.0}, {"date": "2025-06-16", "close": 22.88, "volume": 5941994.0}, {"date": "2025-06-17", "close": 24.39, "volume": 5933533.0}, {"date": "2025-06-18", "close": 23.17, "volume": 4676083.0}, {"date": "2025-06-20", "close": 23.81, "volume": 4322948.0}, {"date": "2025-06-23", "close": 21.78, "volume": 6056647.0}, {"date": "2025-06-24", "close": 21.85, "volume": 3659299.0}, {"date": "2025-06-25", "close": 21.25, "volume": 3107117.0}, {"date": "2025-06-26", "close": 21.79, "volume": 3563856.0}, {"date": "2025-06-27", "close": 21.84, "volume": 6248384.0}, {"date": "2025-06-30", "close": 21.67, "volume": 3041603.0}, {"date": "2025-07-01", "close": 22.27, "volume": 2404092.0}, {"date": "2025-07-02", "close": 23.83, "volume": 3675248.0}, {"date": "2025-07-03", "close": 24.1, "volume": 1212169.0}, {"date": "2025-07-07", "close": 24.38, "volume": 2704913.0}, {"date": "2025-07-08", "close": 25.52, "volume": 3347836.0}, {"date": "2025-07-09", "close": 25.81, "volume": 2154241.0}, {"date": "2025-07-10", "close": 27.9, "volume": 3830061.0}, {"date": "2025-07-11", "close": 28.65, "volume": 4328312.0}, {"date": "2025-07-14", "close": 26.97, "volume": 2647475.0}, {"date": "2025-07-15", "close": 26.89, "volume": 2211977.0}, {"date": "2025-07-16", "close": 24.98, "volume": 2658997.0}, {"date": "2025-07-17", "close": 24.82, "volume": 2900242.0}, {"date": "2025-07-18", "close": 24.37, "volume": 3142556.0}, {"date": "2025-07-21", "close": 24.56, "volume": 2081989.0}, {"date": "2025-07-22", "close": 24.01, "volume": 2058157.0}, {"date": "2025-07-23", "close": 24.32, "volume": 2736525.0}, {"date": "2025-07-24", "close": 23.33, "volume": 4035582.0}, {"date": "2025-07-25", "close": 24.16, "volume": 3528695.0}, {"date": "2025-07-28", "close": 25.1, "volume": 2402136.0}, {"date": "2025-07-29", "close": 25.46, "volume": 3275345.0}, {"date": "2025-07-30", "close": 24.63, "volume": 4327181.0}, {"date": "2025-07-31", "close": 22.6, "volume": 9924105.0}, {"date": "2025-08-01", "close": 21.68, "volume": 4213530.0}, {"date": "2025-08-04", "close": 23.27, "volume": 3535808.0}, {"date": "2025-08-05", "close": 23.65, "volume": 4089429.0}, {"date": "2025-08-06", "close": 22.73, "volume": 3077763.0}, {"date": "2025-08-07", "close": 22.3, "volume": 2919196.0}, {"date": "2025-08-08", "close": 22.02, "volume": 2306919.0}, {"date": "2025-08-11", "close": 21.9, "volume": 2346738.0}, {"date": "2025-08-12", "close": 21.94, "volume": 2382915.0}, {"date": "2025-08-13", "close": 23.08, "volume": 2809635.0}, {"date": "2025-08-14", "close": 22.71, "volume": 2673936.0}, {"date": "2025-08-15", "close": 23.29, "volume": 2899002.0}, {"date": "2025-08-18", "close": 23.72, "volume": 2584129.0}, {"date": "2025-08-19", "close": 23.48, "volume": 3132608.0}, {"date": "2025-08-20", "close": 23.61, "volume": 3607633.0}, {"date": "2025-08-21", "close": 22.19, "volume": 4201029.0}, {"date": "2025-08-22", "close": 24.32, "volume": 5986662.0}, {"date": "2025-08-25", "close": 25.76, "volume": 5435621.0}, {"date": "2025-08-26", "close": 24.83, "volume": 4906566.0}, {"date": "2025-08-27", "close": 26.36, "volume": 3660800.0}, {"date": "2025-08-28", "close": 26.63, "volume": 3917597.0}, {"date": "2025-08-29", "close": 27.32, "volume": 4947250.0}, {"date": "2025-09-02", "close": 28.48, "volume": 3821926.0}, {"date": "2025-09-03", "close": 27.85, "volume": 2788196.0}, {"date": "2025-09-04", "close": 28.25, "volume": 3371848.0}, {"date": "2025-09-05", "close": 28.51, "volume": 2783340.0}, {"date": "2025-09-08", "close": 28.41, "volume": 3417944.0}, {"date": "2025-09-09", "close": 29.98, "volume": 6788286.0}, {"date": "2025-09-10", "close": 28.17, "volume": 3973432.0}, {"date": "2025-09-11", "close": 28.65, "volume": 2860221.0}, {"date": "2025-09-12", "close": 27.45, "volume": 4169572.0}, {"date": "2025-09-15", "close": 27.92, "volume": 2915924.0}, {"date": "2025-09-16", "close": 30.62, "volume": 3638011.0}, {"date": "2025-09-17", "close": 30.5, "volume": 4198743.0}, {"date": "2025-09-18", "close": 30.66, "volume": 2473906.0}, {"date": "2025-09-19", "close": 30.13, "volume": 7987088.0}, {"date": "2025-09-22", "close": 30.64, "volume": 2994802.0}, {"date": "2025-09-23", "close": 31.74, "volume": 4247919.0}, {"date": "2025-09-24", "close": 32.19, "volume": 3804158.0}, {"date": "2025-09-25", "close": 33.56, "volume": 3684365.0}, {"date": "2025-09-26", "close": 32.62, "volume": 3478111.0}, {"date": "2025-09-29", "close": 30.95, "volume": 4724488.0}, {"date": "2025-09-30", "close": 30.17, "volume": 4191789.0}, {"date": "2025-10-01", "close": 29.95, "volume": 2962764.0}, {"date": "2025-10-02", "close": 30.12, "volume": 3068288.0}, {"date": "2025-10-03", "close": 30.52, "volume": 4506484.0}, {"date": "2025-10-06", "close": 31.0, "volume": 2175142.0}, {"date": "2025-10-07", "close": 30.0, "volume": 2257315.0}, {"date": "2025-10-08", "close": 29.78, "volume": 1834303.0}, {"date": "2025-10-09", "close": 29.38, "volume": 2314623.0}, {"date": "2025-10-10", "close": 27.7, "volume": 4080903.0}, {"date": "2025-10-13", "close": 29.11, "volume": 1481059.0}, {"date": "2025-10-14", "close": 29.38, "volume": 1689527.0}, {"date": "2025-10-15", "close": 28.35, "volume": 2574634.0}, {"date": "2025-10-16", "close": 28.45, "volume": 2314226.0}, {"date": "2025-10-17", "close": 28.73, "volume": 1755000.0}, {"date": "2025-10-20", "close": 29.51, "volume": 1517328.0}, {"date": "2025-10-21", "close": 28.06, "volume": 2492047.0}, {"date": "2025-10-22", "close": 29.48, "volume": 2543601.0}, {"date": "2025-10-23", "close": 34.1, "volume": 4987137.0}, {"date": "2025-10-24", "close": 33.81, "volume": 3195655.0}, {"date": "2025-10-27", "close": 33.44, "volume": 2041922.0}, {"date": "2025-10-28", "close": 32.78, "volume": 2272364.0}, {"date": "2025-10-29", "close": 34.11, "volume": 3292274.0}, {"date": "2025-10-30", "close": 34.57, "volume": 3530292.0}, {"date": "2025-10-31", "close": 34.17, "volume": 3512447.0}, {"date": "2025-11-03", "close": 35.09, "volume": 2971842.0}, {"date": "2025-11-04", "close": 35.31, "volume": 2500637.0}, {"date": "2025-11-05", "close": 35.32, "volume": 2455255.0}, {"date": "2025-11-06", "close": 36.84, "volume": 3308235.0}, {"date": "2025-11-07", "close": 36.91, "volume": 3085279.0}, {"date": "2025-11-10", "close": 39.82, "volume": 4198838.0}, {"date": "2025-11-11", "close": 40.24, "volume": 2748777.0}, {"date": "2025-11-12", "close": 38.71, "volume": 2043776.0}, {"date": "2025-11-13", "close": 37.42, "volume": 2109324.0}, {"date": "2025-11-14", "close": 38.99, "volume": 1824105.0}, {"date": "2025-11-17", "close": 37.89, "volume": 1494880.0}, {"date": "2025-11-18", "close": 39.39, "volume": 2006211.0}, {"date": "2025-11-19", "close": 37.46, "volume": 2246981.0}, {"date": "2025-11-20", "close": 34.75, "volume": 3137615.0}, {"date": "2025-11-21", "close": 34.86, "volume": 2617193.0}, {"date": "2025-11-24", "close": 34.71, "volume": 3534944.0}, {"date": "2025-11-25", "close": 34.43, "volume": 2537302.0}, {"date": "2025-11-26", "close": 33.76, "volume": 2377021.0}, {"date": "2025-11-28", "close": 34.48, "volume": 765737.0}, {"date": "2025-12-01", "close": 34.7, "volume": 2693730.0}, {"date": "2025-12-02", "close": 34.55, "volume": 2825235.0}, {"date": "2025-12-03", "close": 33.79, "volume": 2266698.0}, {"date": "2025-12-04", "close": 33.38, "volume": 1790091.0}, {"date": "2025-12-05", "close": 33.4, "volume": 1863848.0}, {"date": "2025-12-08", "close": 31.96, "volume": 2688742.0}, {"date": "2025-12-09", "close": 31.45, "volume": 3370225.0}, {"date": "2025-12-10", "close": 31.75, "volume": 4343609.0}, {"date": "2025-12-11", "close": 30.81, "volume": 2404420.0}, {"date": "2025-12-12", "close": 30.36, "volume": 3447633.0}, {"date": "2025-12-15", "close": 29.93, "volume": 2814395.0}, {"date": "2025-12-16", "close": 26.64, "volume": 5191628.0}, {"date": "2025-12-17", "close": 26.61, "volume": 3326979.0}, {"date": "2025-12-18", "close": 26.02, "volume": 2150693.0}, {"date": "2025-12-19", "close": 26.35, "volume": 3668847.0}, {"date": "2025-12-22", "close": 26.12, "volume": 2181528.0}, {"date": "2025-12-23", "close": 26.6, "volume": 1776691.0}, {"date": "2025-12-24", "close": 26.52, "volume": 731194.0}, {"date": "2025-12-26", "close": 26.15, "volume": 1474999.0}, {"date": "2025-12-29", "close": 26.54, "volume": 1777950.0}, {"date": "2025-12-30", "close": 26.04, "volume": 1641973.0}, {"date": "2025-12-31", "close": 27.12, "volume": 4142270.0}, {"date": "2026-01-02", "close": 28.53, "volume": 3980940.0}, {"date": "2026-01-05", "close": 29.5, "volume": 7971665.0}, {"date": "2026-01-06", "close": 27.23, "volume": 3969881.0}, {"date": "2026-01-07", "close": 28.24, "volume": 6319400.0}, {"date": "2026-01-08", "close": 32.15, "volume": 5383420.0}, {"date": "2026-01-09", "close": 32.77, "volume": 4990664.0}, {"date": "2026-01-12", "close": 32.79, "volume": 5005274.0}, {"date": "2026-01-13", "close": 32.9, "volume": 4011801.0}, {"date": "2026-01-14", "close": 32.42, "volume": 4739493.0}, {"date": "2026-01-15", "close": 31.19, "volume": 2090228.0}, {"date": "2026-01-16", "close": 29.53, "volume": 3277722.0}, {"date": "2026-01-20", "close": 30.79, "volume": 3355447.0}, {"date": "2026-01-21", "close": 32.82, "volume": 3833755.0}, {"date": "2026-01-22", "close": 33.0, "volume": 3837914.0}, {"date": "2026-01-23", "close": 33.41, "volume": 2795283.0}, {"date": "2026-01-26", "close": 32.21, "volume": 2991476.0}, {"date": "2026-01-27", "close": 33.04, "volume": 2155690.0}, {"date": "2026-01-28", "close": 32.9, "volume": 1914552.0}, {"date": "2026-01-29", "close": 33.26, "volume": 2317740.0}, {"date": "2026-01-30", "close": 33.46, "volume": 2524680.0}, {"date": "2026-02-02", "close": 32.47, "volume": 2350956.0}, {"date": "2026-02-03", "close": 34.46, "volume": 3649636.0}, {"date": "2026-02-04", "close": 35.29, "volume": 3422161.0}, {"date": "2026-02-05", "close": 34.49, "volume": 2299006.0}, {"date": "2026-02-06", "close": 35.51, "volume": 2800760.0}, {"date": "2026-02-09", "close": 35.26, "volume": 2168604.0}, {"date": "2026-02-10", "close": 34.48, "volume": 2520519.0}, {"date": "2026-02-11", "close": 35.77, "volume": 4393608.0}, {"date": "2026-02-12", "close": 33.67, "volume": 4576667.0}, {"date": "2026-02-13", "close": 34.54, "volume": 2981373.0}, {"date": "2026-02-17", "close": 33.96, "volume": 2667063.0}, {"date": "2026-02-18", "close": 33.21, "volume": 3465175.0}, {"date": "2026-02-19", "close": 33.9, "volume": 2468674.0}, {"date": "2026-02-20", "close": 34.38, "volume": 2177994.0}, {"date": "2026-02-23", "close": 34.32, "volume": 2404809.0}, {"date": "2026-02-24", "close": 35.09, "volume": 2487505.0}, {"date": "2026-02-25", "close": 34.99, "volume": 1814283.0}, {"date": "2026-02-26", "close": 36.06, "volume": 2790709.0}, {"date": "2026-02-27", "close": 35.6, "volume": 3743398.0}, {"date": "2026-03-02", "close": 39.38, "volume": 4408596.0}, {"date": "2026-03-03", "close": 39.76, "volume": 4104960.0}, {"date": "2026-03-04", "close": 44.8, "volume": 6988062.0}, {"date": "2026-03-05", "close": 45.66, "volume": 6367325.0}, {"date": "2026-03-06", "close": 43.25, "volume": 4535534.0}, {"date": "2026-03-09", "close": 38.12, "volume": 6553356.0}, {"date": "2026-03-10", "close": 39.65, "volume": 5629810.0}, {"date": "2026-03-11", "close": 41.99, "volume": 3593698.0}, {"date": "2026-03-12", "close": 42.92, "volume": 5608176.0}, {"date": "2026-03-13", "close": 43.5, "volume": 3346613.0}, {"date": "2026-03-16", "close": 43.57, "volume": 2191937.0}, {"date": "2026-03-17", "close": 44.55, "volume": 3367619.0}, {"date": "2026-03-18", "close": 47.09, "volume": 5214853.0}, {"date": "2026-03-19", "close": 46.83, "volume": 5134064.0}, {"date": "2026-03-20", "close": 49.32, "volume": 5931250.0}, {"date": "2026-03-23", "close": 46.59, "volume": 5831221.0}, {"date": "2026-03-24", "close": 50.09, "volume": 4952412.0}, {"date": "2026-03-25", "close": 49.35, "volume": 3604996.0}, {"date": "2026-03-26", "close": 50.37, "volume": 3846295.0}, {"date": "2026-03-27", "close": 51.23, "volume": 3168411.0}, {"date": "2026-03-30", "close": 50.29, "volume": 2939393.0}, {"date": "2026-03-31", "close": 47.62, "volume": 5154824.0}, {"date": "2026-04-01", "close": 46.09, "volume": 5024074.0}, {"date": "2026-04-02", "close": 45.39, "volume": 2735936.0}, {"date": "2026-04-06", "close": 46.37, "volume": 1887594.0}, {"date": "2026-04-07", "close": 46.18, "volume": 3045940.0}, {"date": "2026-04-08", "close": 43.03, "volume": 4995424.0}, {"date": "2026-04-09", "close": 40.55, "volume": 3899113.0}, {"date": "2026-04-10", "close": 40.67, "volume": 2154043.0}, {"date": "2026-04-13", "close": 40.63, "volume": 1854000.0}, {"date": "2026-04-14", "close": 38.96, "volume": 2834491.0}, {"date": "2026-04-15", "close": 40.53, "volume": 2482410.0}, {"date": "2026-04-16", "close": 42.63, "volume": 2287616.0}, {"date": "2026-04-17", "close": 37.16, "volume": 6064507.0}, {"date": "2026-04-20", "close": 37.75, "volume": 2437706.0}, {"date": "2026-04-21", "close": 40.69, "volume": 4158609.0}, {"date": "2026-04-22", "close": 40.46, "volume": 2527030.0}, {"date": "2026-04-23", "close": 40.97, "volume": 3266291.0}, {"date": "2026-04-24", "close": 40.74, "volume": 1710755.0}, {"date": "2026-04-27", "close": 40.77, "volume": 2811197.0}, {"date": "2026-04-28", "close": 41.37, "volume": 2476998.0}, {"date": "2026-04-29", "close": 43.13, "volume": 4080859.0}, {"date": "2026-04-30", "close": 43.36, "volume": 7259714.0}, {"date": "2026-05-01", "close": 43.0, "volume": 3928998.0}, {"date": "2026-05-04", "close": 45.53, "volume": 3510167.0}, {"date": "2026-05-05", "close": 46.19, "volume": 3038800.0}, {"date": "2026-05-06", "close": 41.59, "volume": 3959774.0}, {"date": "2026-05-07", "close": 40.59, "volume": 3183885.0}, {"date": "2026-05-08", "close": 40.71, "volume": 5782666.0}, {"date": "2026-05-11", "close": 42.52, "volume": 3125227.0}, {"date": "2026-05-12", "close": 42.43, "volume": 2436577.0}, {"date": "2026-05-13", "close": 40.93, "volume": 2441312.0}, {"date": "2026-05-14", "close": 40.65, "volume": 1675862.0}, {"date": "2026-05-15", "close": 42.3, "volume": 2225371.0}, {"date": "2026-05-18", "close": 42.14, "volume": 2423811.0}, {"date": "2026-05-19", "close": 42.76, "volume": 2448215.0}, {"date": "2026-05-20", "close": 41.75, "volume": 2406030.0}, {"date": "2026-05-21", "close": 39.07, "volume": 2673587.0}, {"date": "2026-05-22", "close": 40.21, "volume": 2398163.0}, {"date": "2026-05-26", "close": 38.26, "volume": 3621391.0}, {"date": "2026-05-27", "close": 38.8, "volume": 2773048.0}, {"date": "2026-05-28", "close": 39.82, "volume": 2155569.0}, {"date": "2026-05-29", "close": 40.7, "volume": 3680859.0}, {"date": "2026-06-01", "close": 41.83, "volume": 2444397.0}, {"date": "2026-06-02", "close": 43.17, "volume": 2332900.0}, {"date": "2026-06-03", "close": 42.55, "volume": 2606750.0}, {"date": "2026-06-04", "close": 42.76, "volume": 1608176.0}, {"date": "2026-06-05", "close": 42.5, "volume": 2488994.0}, {"date": "2026-06-08", "close": 42.37, "volume": 1701005.0}, {"date": "2026-06-09", "close": 40.36, "volume": 2089715.0}, {"date": "2026-06-10", "close": 42.57, "volume": 2760858.0}, {"date": "2026-06-11", "close": 41.13, "volume": 2001238.0}, {"date": "2026-06-12", "close": 41.89, "volume": 1711810.0}, {"date": "2026-06-15", "close": 39.66, "volume": 2358629.0}, {"date": "2026-06-16", "close": 39.15, "volume": 2228779.0}, {"date": "2026-06-17", "close": 37.77, "volume": 1775851.0}, {"date": "2026-06-18", "close": 37.29, "volume": 3468063.0}, {"date": "2026-06-22", "close": 39.29, "volume": 2417897.0}, {"date": "2026-06-23", "close": 40.69, "volume": 3066328.0}, {"date": "2026-06-24", "close": 40.34, "volume": 2145582.0}, {"date": "2026-06-25", "close": 42.29, "volume": 2361554.0}, {"date": "2026-06-26", "close": 43.11, "volume": 6911360.0}, {"date": "2026-06-29", "close": 46.43, "volume": 4285398.0}, {"date": "2026-06-30", "close": 45.52, "volume": 2536583.0}, {"date": "2026-07-01", "close": 48.04, "volume": 2940427.0}, {"date": "2026-07-02", "close": 47.81, "volume": 2739327.0}, {"date": "2026-07-06", "close": 49.26, "volume": 2131771.0}, {"date": "2026-07-07", "close": 48.46, "volume": 2366209.0}, {"date": "2026-07-08", "close": 52.9, "volume": 4283652.0}, {"date": "2026-07-09", "close": 53.31, "volume": 2717160.0}, {"date": "2026-07-10", "close": 53.18, "volume": 1692592.0}, {"date": "2026-07-13", "close": 57.44, "volume": 2958825.0}, {"date": "2026-07-14", "close": 60.89, "volume": 3856524.0}, {"date": "2026-07-15", "close": 58.76, "volume": 3356847.0}, {"date": "2026-07-16", "close": 60.94, "volume": 2323958.0}, {"date": "2026-07-17", "close": 62.75, "volume": 3236597.0}, {"date": "2026-07-20", "close": 63.85, "volume": 2576954.0}, {"date": "2026-07-21", "close": 66.05, "volume": 2896918.0}, {"date": "2026-07-22", "close": 64.33, "volume": 3180719.0}, {"date": "2026-07-23", "close": 61.95, "volume": 3438502.0}, {"date": "2026-07-24", "close": 61.63, "volume": 2908080.0}, {"date": "2026-07-27", "close": 62.76, "volume": 3175177.0}, {"date": "2026-07-28", "close": 61.0, "volume": 2828861.0}, {"date": "2026-07-29", "close": 63.35, "volume": 3595604.0}, {"date": "2026-07-30", "close": 73.1, "volume": 6594399.0}, {"date": "2026-07-31", "close": 72.28, "volume": 3099683.0}, {"date": "2026-08-03", "close": 67.91, "volume": 4896957.0}, {"date": "2026-08-04", "close": 65.89, "volume": 4170990.0}, {"date": "2026-08-05", "close": 61.17, "volume": 3667978.0}, {"date": "2026-08-06", "close": 61.24, "volume": 3275063.0}, {"date": "2026-08-07", "close": 61.71, "volume": 2876435.0}], "refreshing": true}