{"ticker": "ATI", "overview": {"cik": "1018963", "ticker": "ATI", "name": "ATI INC", "industry": "Steel Pipe & Tubes", "country": "United States", "sic": "3317", "announcements": [{"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001193125-26-387885", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001959173-26-006774", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001193125-26-383696", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380514", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001959173-26-006643", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001959173-26-006534", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001193125-26-368175", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001959173-26-006357", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-357113", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001959173-26-006084", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001959173-26-005858", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-054233", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001628280-26-053856", "price_sensitive": true}, {"form": "4", "date": "2026-07-30", "title": "Insider transaction", "accession": "0001193125-26-326296", "price_sensitive": false}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0001959173-26-005392", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "Insider transaction", "accession": "0001193125-26-299751", "price_sensitive": false}, {"form": "144", "date": "2026-07-07", "title": "Notice of proposed sale", "accession": "0001959173-26-005129", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-296323", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001193125-26-281327", "price_sensitive": false}, {"form": "144", "date": "2026-06-24", "title": "Notice of proposed sale", "accession": "0001959173-26-004843", "price_sensitive": false}, {"form": "144", "date": "2026-06-23", "title": "Notice of proposed sale", "accession": "0001959173-26-004821", "price_sensitive": false}, {"form": "144", "date": "2026-06-22", "title": "Notice of proposed sale", "accession": "0001959173-26-004789", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-17", "title": "Form 11-K", "accession": "0001628280-26-043784", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-17", "title": "Form 11-K", "accession": "0001628280-26-043783", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001193125-26-261769", "price_sensitive": true}]}, "description": "ATI INC trades as ATI on the NYSE and is registered in the United States, classified under Steel Pipe & Tubes (SIC 3317). Privy Trades holds 197 insider filings for the company, from March 2022 to September 2026. Across those, 9 insiders disclosed 56 sales totalling $109.17M. The most recent filing on record is dated 27 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 56, "sell_sum": 109174338.0282936, "net": -109174338.0282936, "insiders": 9, "first_date": "2022-03-07", "last_date": "2026-09-08"}, "metrics": {"ticker": "ATI", "has_prices": true, "as_of": "2026-08-07", "last": 227.84, "prev_close": 223.43, "change": 4.409999999999997, "change_pct": 0.019737725462113397, "session_volume": 1835511.0, "vwap_5": 212.81050924622278, "vwap_20": 196.4337093226242, "vwap_60": 187.79115736315615, "vwap_250": 135.41137691329112, "high_52w": 227.84, "low_52w": 94.8, "avg_volume_20": 1646520.3, "sessions": 400, "market_cap": {"value": 31025060062.72, "shares": 136170383.0, "as_of": "2026-08-03", "form": "10-Q", "stale": false}}, "trades": [{"id": "13DG-0002012383-26-003750", "src": "13DG", "ticker": "ATI", "cik": "1018963", "company": "ATI INC", "company_raw": "ATI INC", "who": "ATI Inc", "who_key": "ATI 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": "Steel Pipe & Tubes", "country": "United States", "headline": "ATI INC moves to a 11.9% passive stake in ATI", "source_url": "https://www.sec.gov/Archives/edgar/data/1018963/0002012383-26-003750-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9525}, {"id": "0001193125-26-387885", "src": "INSIDERS", "ticker": "ATI", "cik": "1018963", "company": "ATI INC", "company_raw": "ATI INC", "who": "Timothy J. Harris", "who_key": "Harris Timothy J", "role": "Senior VP and CDIO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 3424410.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Steel Pipe & Tubes", "country": "United States", "headline": "Big sell in ATI \u2014 An insider offloads $3.4M", "source_url": "https://www.sec.gov/Archives/edgar/data/1776844/000119312526387885/0001193125-26-387885-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80085}, {"id": "0001193125-26-383696", "src": "INSIDERS", "ticker": "ATI", "cik": "1018963", "company": "ATI INC", "company_raw": "ATI INC", "who": "David J. Morehouse", "who_key": "Morehouse David J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 501000.85000000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Steel Pipe & Tubes", "country": "United States", "headline": "Director sells $501K of ATI", "source_url": "https://www.sec.gov/Archives/edgar/data/1635153/000119312526383696/0001193125-26-383696-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88725}, {"id": "0001193125-26-380514", "src": "INSIDERS", "ticker": "ATI", "cik": "1018963", "company": "ATI INC", "company_raw": "ATI INC", "who": "Timothy J. Harris", "who_key": "Harris Timothy J", "role": "Senior VP and CDIO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 3465165.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Steel Pipe & Tubes", "country": "United States", "headline": "Insider trims $3.5M of ATI", "source_url": "https://www.sec.gov/Archives/edgar/data/1776844/000119312526380514/0001193125-26-380514-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91605}, {"id": "0001193125-26-368175", "src": "INSIDERS", "ticker": "ATI", "cik": "1018963", "company": "ATI INC", "company_raw": "ATI INC", "who": "Timothy J. Harris", "who_key": "Harris Timothy J", "role": "Senior VP and CDIO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 3414180.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Steel Pipe & Tubes", "country": "United States", "headline": "$3.4M sale: An insider lightens up on ATI", "source_url": "https://www.sec.gov/Archives/edgar/data/1776844/000119312526368175/0001193125-26-368175-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101685}, {"id": "0001193125-26-357113", "src": "INSIDERS", "ticker": "ATI", "cik": "1018963", "company": "ATI INC", "company_raw": "ATI INC", "who": "Kimberly A. Fields", "who_key": "Fields Kimberly A", "role": "Chair, President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 5744009.12, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Steel Pipe & Tubes", "country": "United States", "headline": "CEO offloads $5.7M of ATI", "source_url": "https://www.sec.gov/Archives/edgar/data/1773072/000119312526357113/0001193125-26-357113-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111765}, {"id": "0001193125-26-299751", "src": "INSIDERS", "ticker": "ATI", "cik": "1018963", "company": "ATI INC", "company_raw": "ATI INC", "who": "Kimberly A. Fields", "who_key": "Fields Kimberly A", "role": "Chair, President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 7316218.4799999995, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Steel Pipe & Tubes", "country": "United States", "headline": "CEO sells $7.3M of ATI", "source_url": "https://www.sec.gov/Archives/edgar/data/1018963/000119312526299751/0001193125-26-299751-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170805}, {"id": "0001193125-26-296323", "src": "INSIDERS", "ticker": "ATI", "cik": "1018963", "company": "ATI INC", "company_raw": "ATI INC", "who": "James Robert Foster", "who_key": "Foster James Robert", "role": "SVP, Finance and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 31592.66, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Pipe & Tubes", "country": "United States", "headline": "CFO files routine paperwork on ATI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1018963/000119312526296323/0001193125-26-296323-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179445}, {"id": "0001193125-26-281327", "src": "INSIDERS", "ticker": "ATI", "cik": "1018963", "company": "ATI INC", "company_raw": "ATI INC", "who": "Kimberly A. Fields", "who_key": "Fields Kimberly A", "role": "Chair, President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 4151777.23, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Steel Pipe & Tubes", "country": "United States", "headline": "CEO sells $4.2M of ATI", "source_url": "https://www.sec.gov/Archives/edgar/data/1018963/000119312526281327/0001193125-26-281327-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189525}, {"id": "0001773072-26-000002", "src": "INSIDERS", "ticker": "ATI", "cik": "1018963", "company": "ATI INC", "company_raw": "ATI INC", "who": "Kimberly A. Fields", "who_key": "Fields Kimberly A", "role": "Chair, President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 10698979.55, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Steel Pipe & Tubes", "country": "United States", "headline": "CEO sells $10.7M of ATI", "source_url": "https://www.sec.gov/Archives/edgar/data/1018963/000177307226000002/0001773072-26-000002-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221205}, {"id": "0001229771-26-000011", "src": "INSIDERS", "ticker": "ATI", "cik": "1018963", "company": "ATI INC", "company_raw": "ATI INC", "who": "M. Leroy Ball", "who_key": "BALL M LEROY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Pipe & Tubes", "country": "United States", "headline": "Director files routine paperwork on ATI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1018963/000122977126000011/0001229771-26-000011-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241365}, {"id": "0001732898-26-000001", "src": "INSIDERS", "ticker": "ATI", "cik": "1018963", "company": "ATI INC", "company_raw": "ATI INC", "who": "Herbert J. Carlisle", "who_key": "Carlisle Herbert J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Pipe & Tubes", "country": "United States", "headline": "Director files routine paperwork on ATI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1018963/000173289826000001/0001732898-26-000001-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241365}, {"id": "0001465541-26-000005", "src": "INSIDERS", "ticker": "ATI", "cik": "1018963", "company": "ATI INC", "company_raw": "ATI INC", "who": "Carolyn Corvi", "who_key": "Corvi Carolyn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Pipe & Tubes", "country": "United States", "headline": "Director files routine paperwork on ATI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1018963/000146554126000005/0001465541-26-000005-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241365}, {"id": "0001304945-26-000001", "src": "INSIDERS", "ticker": "ATI", "cik": "1018963", "company": "ATI INC", "company_raw": "ATI INC", "who": "David P. Hess", "who_key": "Hess David P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Pipe & Tubes", "country": "United States", "headline": "Director files routine paperwork on ATI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1018963/000130494526000001/0001304945-26-000001-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241365}, {"id": "0001779021-26-000001", "src": "INSIDERS", "ticker": "ATI", "cik": "1018963", "company": "ATI INC", "company_raw": "ATI INC", "who": "Marianne Kah", "who_key": "Kah Marianne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Pipe & Tubes", "country": "United States", "headline": "Director files routine paperwork on ATI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1018963/000177902126000001/0001779021-26-000001-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241365}, {"id": "0002095590-26-000001", "src": "INSIDERS", "ticker": "ATI", "cik": "1018963", "company": "ATI INC", "company_raw": "ATI INC", "who": "Elizabeth Hefley Lund", "who_key": "Lund Elizabeth Hefley", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Pipe & Tubes", "country": "United States", "headline": "Director files routine paperwork on ATI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1018963/000209559026000001/0002095590-26-000001-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241365}, {"id": "0002096540-26-000001", "src": "INSIDERS", "ticker": "ATI", "cik": "1018963", "company": "ATI INC", "company_raw": "ATI INC", "who": "Jean Lydon-Rodgers", "who_key": "Lydon-Rodgers Jean", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Pipe & Tubes", "country": "United States", "headline": "Director files routine paperwork on ATI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1018963/000209654026000001/0002096540-26-000001-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241365}, {"id": "0001635153-26-000001", "src": "INSIDERS", "ticker": "ATI", "cik": "1018963", "company": "ATI INC", "company_raw": "ATI INC", "who": "David J. Morehouse", "who_key": "Morehouse David J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Pipe & Tubes", "country": "United States", "headline": "Director files routine paperwork on ATI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1018963/000163515326000001/0001635153-26-000001-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241365}, {"id": "0001880428-26-000002", "src": "INSIDERS", "ticker": "ATI", "cik": "1018963", "company": "ATI INC", "company_raw": "ATI INC", "who": "Ruby Sharma", "who_key": "Sharma Ruby", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Pipe & Tubes", "country": "United States", "headline": "Director files routine paperwork on ATI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1018963/000188042826000002/0001880428-26-000002-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241365}, {"id": "13DG-0001422849-26-000060", "src": "13DG", "ticker": "ATI", "cik": "1018963", "company": "ATI INC", "company_raw": "ATI INC", "who": "ATI Inc", "who_key": "ATI 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": "Steel Pipe & Tubes", "country": "United States", "headline": "ATI INC moves to a 4.2% passive stake in ATI", "source_url": "https://www.sec.gov/Archives/edgar/data/1018963/0001422849-26-000060-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248565}, {"id": "0001193125-26-220013", "src": "INSIDERS", "ticker": "ATI", "cik": "1018963", "company": "ATI INC", "company_raw": "ATI INC", "who": "Kimberly A. Fields", "who_key": "Fields Kimberly A", "role": "President, CEO and Director, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 6368237.619999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Steel Pipe & Tubes", "country": "United States", "headline": "CEO sells $6.4M of ATI", "source_url": "https://www.sec.gov/Archives/edgar/data/1018963/000119312526220013/0001193125-26-220013-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252885}, {"id": "13DG-0002100119-26-000105", "src": "13DG", "ticker": "ATI", "cik": "1018963", "company": "ATI INC", "company_raw": "ATI INC", "who": "ATI Inc", "who_key": "ATI INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Pipe & Tubes", "country": "United States", "headline": "ATI INC crosses 5% of ATI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1018963/0002100119-26-000105-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "13DG-0001562230-26-000047", "src": "13DG", "ticker": "ATI", "cik": "1018963", "company": "ATI INC", "company_raw": "ATI INC", "who": "ATI Inc", "who_key": "ATI 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": "Steel Pipe & Tubes", "country": "United States", "headline": "ATI INC adjusts its stake in ATI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1018963/0001562230-26-000047-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301845}, {"id": "0001193125-26-121258", "src": "INSIDERS", "ticker": "ATI", "cik": "1018963", "company": "ATI INC", "company_raw": "ATI INC", "who": "Vaishali S. Bhatia", "who_key": "Bhatia Vaishali S.", "role": "SVP, General Counsel and CCO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 505120.55, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Pipe & Tubes", "country": "United States", "headline": "Insider files routine paperwork on ATI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1018963/000119312526121258/0001193125-26-121258-index.htm", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327765}, {"id": "0001193125-26-102473", "src": "INSIDERS", "ticker": "ATI", "cik": "1018963", "company": "ATI INC", "company_raw": "ATI INC", "who": "David J. Morehouse", "who_key": "Morehouse David J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1019464.07, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Steel Pipe & Tubes", "country": "United States", "headline": "Board member offloads $1M of ATI", "source_url": "https://www.sec.gov/Archives/edgar/data/1018963/000119312526102473/0001193125-26-102473-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343605}, {"id": "0001193125-26-089618", "src": "INSIDERS", "ticker": "ATI", "cik": "1018963", "company": "ATI INC", "company_raw": "ATI INC", "who": "Michael Benjamin Miller", "who_key": "Miller Michael Benjamin", "role": "VP Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 67732.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Pipe & Tubes", "country": "United States", "headline": "C-suite exec files routine paperwork on ATI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1018963/000119312526089618/0001193125-26-089618-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353685}, {"id": "0001193125-26-059478", "src": "INSIDERS", "ticker": "ATI", "cik": "1018963", "company": "ATI INC", "company_raw": "ATI INC", "who": "Robert S. Wetherbee", "who_key": "WETHERBEE ROBERT S", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 4541569.32, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Steel Pipe & Tubes", "country": "United States", "headline": "Director sells $4.5M of ATI", "source_url": "https://www.sec.gov/Archives/edgar/data/1018963/000119312526059478/0001193125-26-059478-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372405}, {"id": "0001193125-26-059487", "src": "INSIDERS", "ticker": "ATI", "cik": "1018963", "company": "ATI INC", "company_raw": "ATI INC", "who": "M. Leroy Ball", "who_key": "BALL M LEROY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Pipe & Tubes", "country": "United States", "headline": "Director files routine paperwork on ATI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1018963/000119312526059487/0001193125-26-059487-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372405}, {"id": "0001193125-26-006552", "src": "INSIDERS", "ticker": "ATI", "cik": "1018963", "company": "ATI INC", "company_raw": "ATI INC", "who": "Vaishali S. Bhatia", "who_key": "Bhatia Vaishali S.", "role": "SVP, General Counsel and CCO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 235379.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Pipe & Tubes", "country": "United States", "headline": "Insider files routine paperwork on ATI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1018963/000119312526006552/0001193125-26-006552-index.htm", "trade_date": "2026-01-05", "timestamp": "2026-01-05", "mins": 434325}, {"id": "0001193125-26-006554", "src": "INSIDERS", "ticker": "ATI", "cik": "1018963", "company": "ATI INC", "company_raw": "ATI INC", "who": "Timothy J. Harris", "who_key": "Harris Timothy J", "role": "Senior VP and CDIO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 6606124.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Pipe & Tubes", "country": "United States", "headline": "Insider files routine paperwork on ATI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1018963/000119312526006554/0001193125-26-006554-index.htm", "trade_date": "2026-01-05", "timestamp": "2026-01-05", "mins": 434325}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-003750", "src": "13DG", "ticker": "ATI", "cik": "1018963", "company": "ATI INC", "company_raw": "ATI INC", "who": "ATI Inc", "who_key": "ATI 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": "Steel Pipe & Tubes", "country": "United States", "headline": "ATI INC moves to a 11.9% passive stake in ATI", "source_url": "https://www.sec.gov/Archives/edgar/data/1018963/0002012383-26-003750-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9525}, {"id": "13DG-0001422849-26-000060", "src": "13DG", "ticker": "ATI", "cik": "1018963", "company": "ATI INC", "company_raw": "ATI INC", "who": "ATI Inc", "who_key": "ATI 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": "Steel Pipe & Tubes", "country": "United States", "headline": "ATI INC moves to a 4.2% passive stake in ATI", "source_url": "https://www.sec.gov/Archives/edgar/data/1018963/0001422849-26-000060-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248565}, {"id": "13DG-0002100119-26-000105", "src": "13DG", "ticker": "ATI", "cik": "1018963", "company": "ATI INC", "company_raw": "ATI INC", "who": "ATI Inc", "who_key": "ATI INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Pipe & Tubes", "country": "United States", "headline": "ATI INC crosses 5% of ATI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1018963/0002100119-26-000105-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "13DG-0001562230-26-000047", "src": "13DG", "ticker": "ATI", "cik": "1018963", "company": "ATI INC", "company_raw": "ATI INC", "who": "ATI Inc", "who_key": "ATI 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": "Steel Pipe & Tubes", "country": "United States", "headline": "ATI INC adjusts its stake in ATI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1018963/0001562230-26-000047-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301845}], "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": "ATI Inc. Common Stock", "new_value": "ATI INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001018963", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001018963", "applied": 1, "detected_at": "2026-09-10T10:05:55.085569"}]}, "key_people": [{"who": "Robert S. Wetherbee", "who_key": "WETHERBEE ROBERT S", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 42804582.31, "net": -42804582.31, "trades": 15, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4541569.32, "date": "2026-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018963/000119312526059478/0001193125-26-059478-index.htm"}, {"action": "SELL", "amount": 5897039.369999999, "date": "2025-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018963/000119312525327281/0001193125-25-327281-index.htm"}, {"action": "SELL", "amount": 5900154.91, "date": "2025-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018963/000119312525290265/0001193125-25-290265-index.htm"}, {"action": "SELL", "amount": 3733165.26, "date": "2025-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018963/000095017025104274/0000950170-25-104274-index.htm"}, {"action": "SELL", "amount": 4196521.95, "date": "2025-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018963/000095017025086994/0000950170-25-086994-index.htm"}, {"action": "SELL", "amount": 4082000.0, "date": "2025-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018963/000095017025082605/0000950170-25-082605-index.htm"}, {"action": "SELL", "amount": 3768748.7, "date": "2025-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018963/000095017025076302/0000950170-25-076302-index.htm"}, {"action": "SELL", "amount": 3409132.8, "date": "2025-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018963/000095017025067293/0000950170-25-067293-index.htm"}, {"action": "SELL", "amount": 1474750.0, "date": "2024-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018963/000095017024134033/0000950170-24-134033-index.htm"}, {"action": "SELL", "amount": 1408750.0, "date": "2024-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018963/000095017024128037/0000950170-24-128037-index.htm"}, {"action": "SELL", "amount": 1555750.0, "date": "2024-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018963/000095017024114998/0000950170-24-114998-index.htm"}, {"action": "SELL", "amount": 1540250.0, "date": "2024-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018963/000095017024107517/0000950170-24-107517-index.htm"}, {"action": "SELL", "amount": 453450.0, "date": "2022-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018963/000120919122055646/0001209191-22-055646-index.htm"}, {"action": "SELL", "amount": 406950.0, "date": "2022-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018963/000120919122052751/0001209191-22-052751-index.htm"}, {"action": "SELL", "amount": 436350.0, "date": "2022-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018963/000120919122048533/0001209191-22-048533-index.htm"}], "latest": {"action": "SELL", "amount": 4541569.32, "date": "2026-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018963/000119312526059478/0001193125-26-059478-index.htm"}}, {"who": "Kimberly A. Fields", "who_key": "Fields Kimberly A", "role": "Chair, President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 40698302.01, "net": -40698302.01, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5744009.12, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1773072/000119312526357113/0001193125-26-357113-index.htm"}, {"action": "SELL", "amount": 7316218.4799999995, "date": "2026-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018963/000119312526299751/0001193125-26-299751-index.htm"}, {"action": "SELL", "amount": 4151777.23, "date": "2026-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018963/000119312526281327/0001193125-26-281327-index.htm"}, {"action": "SELL", "amount": 10698979.55, "date": "2026-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018963/000177307226000002/0001773072-26-000002-index.htm"}, {"action": "SELL", "amount": 6368237.619999999, "date": "2026-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018963/000119312526220013/0001193125-26-220013-index.htm"}, {"action": "SELL", "amount": 1816408.11, "date": "2025-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018963/000119312525241608/0001193125-25-241608-index.htm"}, {"action": "SELL", "amount": 1735262.62, "date": "2025-10-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018963/000119312525233981/0001193125-25-233981-index.htm"}, {"action": "SELL", "amount": 1631662.96, "date": "2025-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018963/000119312525213533/0001193125-25-213533-index.htm"}, {"action": "SELL", "amount": 1235746.3199999998, "date": "2025-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018963/000177307225000004/0001773072-25-000004-index.htm"}], "latest": {"action": "SELL", "amount": 5744009.12, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1773072/000119312526357113/0001193125-26-357113-index.htm"}}, {"who": "Timothy J. Harris", "who_key": "Harris Timothy J", "role": "Senior VP and CDIO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 15502656.04, "net": -15502656.04, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3424410.0, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1776844/000119312526387885/0001193125-26-387885-index.htm"}, {"action": "SELL", "amount": 3465165.0, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1776844/000119312526380514/0001193125-26-380514-index.htm"}, {"action": "SELL", "amount": 3414180.0, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1776844/000119312526368175/0001193125-26-368175-index.htm"}, {"action": "SELL", "amount": 1031850.96, "date": "2025-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018963/000119312525297818/0001193125-25-297818-index.htm"}, {"action": "SELL", "amount": 1030691.34, "date": "2025-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018963/000119312525290261/0001193125-25-290261-index.htm"}, {"action": "SELL", "amount": 1029945.6699999999, "date": "2025-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018963/000119312525278250/0001193125-25-278250-index.htm"}, {"action": "SELL", "amount": 1012866.0099999999, "date": "2025-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018963/000119312525266571/0001193125-25-266571-index.htm"}, {"action": "SELL", "amount": 533324.0, "date": "2024-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018963/000120919124003384/0001209191-24-003384-index.htm"}, {"action": "SELL", "amount": 560223.06, "date": "2023-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018963/000120919123045478/0001209191-23-045478-index.htm"}], "latest": {"action": "SELL", "amount": 3424410.0, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1776844/000119312526387885/0001193125-26-387885-index.htm"}}, {"who": "Elliot S. Davis", "who_key": "Davis Elliot S", "role": "Chief Legal & Compl. Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 4980672.6982936, "net": -4980672.6982936, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2227641.12, "date": "2024-02-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018963/000120919124004221/0001209191-24-004221-index.htm"}, {"action": "SELL", "amount": 77034.34000000001, "date": "2024-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018963/000120919124001023/0001209191-24-001023-index.htm"}, {"action": "SELL", "amount": 525774.51, "date": "2024-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018963/000120919124001203/0001209191-24-001203-index.htm"}, {"action": "SELL", "amount": 316755.0, "date": "2023-07-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018963/000120919123042057/0001209191-23-042057-index.htm"}, {"action": "SELL", "amount": 299157.5, "date": "2023-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018963/000120919123040497/0001209191-23-040497-index.htm"}, {"action": "SELL", "amount": 281560.0, "date": "2023-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018963/000120919123037002/0001209191-23-037002-index.htm"}, {"action": "SELL", "amount": 376172.1369, "date": "2023-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018963/000120919123008526/0001209191-23-008526-index.htm"}, {"action": "SELL", "amount": 876578.0913936, "date": "2022-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018963/000120919122060284/0001209191-22-060284-index.htm"}], "latest": {"action": "SELL", "amount": 2227641.12, "date": "2024-02-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018963/000120919124004221/0001209191-24-004221-index.htm"}}, {"who": "David J. Morehouse", "who_key": "Morehouse David J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 3003894.92, "net": -3003894.92, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 501000.85000000003, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1635153/000119312526383696/0001193125-26-383696-index.htm"}, {"action": "SELL", "amount": 1019464.07, "date": "2026-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018963/000119312526102473/0001193125-26-102473-index.htm"}, {"action": "SELL", "amount": 598920.0, "date": "2025-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018963/000095017025104276/0000950170-25-104276-index.htm"}, {"action": "SELL", "amount": 884510.0, "date": "2025-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018963/000095017025050444/0000950170-25-050444-index.htm"}], "latest": {"action": "SELL", "amount": 501000.85000000003, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1635153/000119312526383696/0001193125-26-383696-index.htm"}}, {"who": "Tina Killough Busch", "who_key": "Busch Tina Killough", "role": "SVP, CHRO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1055667.45, "net": -1055667.45, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 242289.48, "date": "2025-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018963/000119312525297808/0001193125-25-297808-index.htm"}, {"action": "SELL", "amount": 657459.0, "date": "2025-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018963/000095017025016453/0000950170-25-016453-index.htm"}, {"action": "SELL", "amount": 155918.97, "date": "2024-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018963/000095017024134028/0000950170-24-134028-index.htm"}], "latest": {"action": "SELL", "amount": 242289.48, "date": "2025-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018963/000119312525297808/0001193125-25-297808-index.htm"}}, {"who": "Kevin B. Kramer", "who_key": "Kramer Kevin B", "role": "Sr. VP, CCMO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 570000.0, "net": -570000.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 300000.0, "date": "2022-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018963/000120919122024565/0001209191-22-024565-index.htm"}, {"action": "SELL", "amount": 270000.0, "date": "2022-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018963/000120919122017657/0001209191-22-017657-index.htm"}], "latest": {"action": "SELL", "amount": 300000.0, "date": "2022-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018963/000120919122024565/0001209191-22-024565-index.htm"}}, {"who": "James C. Diggs", "who_key": "DIGGS JAMES C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 420062.6, "net": -420062.6, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 120062.59999999999, "date": "2023-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018963/000120919123049119/0001209191-23-049119-index.htm"}, {"action": "SELL", "amount": 300000.0, "date": "2022-07-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018963/000120919122042865/0001209191-22-042865-index.htm"}], "latest": {"action": "SELL", "amount": 120062.59999999999, "date": "2023-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018963/000120919123049119/0001209191-23-049119-index.htm"}}], "activity": [{"date": "2026-08-17", "net": -5744009.12}, {"date": "2026-08-24", "net": -3414180.0}, {"date": "2026-08-31", "net": -3465165.0}, {"date": "2026-09-02", "net": -501000.85000000003}, {"date": "2026-09-08", "net": -3424410.0}], "announcements": [{"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001193125-26-387885", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001959173-26-006774", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001193125-26-383696", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380514", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001959173-26-006643", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001959173-26-006534", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001193125-26-368175", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001959173-26-006357", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-357113", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001959173-26-006084", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001959173-26-005858", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-054233", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001628280-26-053856", "price_sensitive": true}, {"form": "4", "date": "2026-07-30", "title": "Insider transaction", "accession": "0001193125-26-326296", "price_sensitive": false}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0001959173-26-005392", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "Insider transaction", "accession": "0001193125-26-299751", "price_sensitive": false}, {"form": "144", "date": "2026-07-07", "title": "Notice of proposed sale", "accession": "0001959173-26-005129", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-296323", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001193125-26-281327", "price_sensitive": false}, {"form": "144", "date": "2026-06-24", "title": "Notice of proposed sale", "accession": "0001959173-26-004843", "price_sensitive": false}, {"form": "144", "date": "2026-06-23", "title": "Notice of proposed sale", "accession": "0001959173-26-004821", "price_sensitive": false}, {"form": "144", "date": "2026-06-22", "title": "Notice of proposed sale", "accession": "0001959173-26-004789", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-17", "title": "Form 11-K", "accession": "0001628280-26-043784", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-17", "title": "Form 11-K", "accession": "0001628280-26-043783", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001193125-26-261769", "price_sensitive": true}], "performance": {"ticker": "ATI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 17.24, "volume": 1291650.0}, {"date": "2016-08-09", "close": 17.06, "volume": 2051592.0}, {"date": "2016-08-10", "close": 17.0, "volume": 1720897.0}, {"date": "2016-08-11", "close": 17.58, "volume": 2390587.0}, {"date": "2016-08-12", "close": 17.13, "volume": 1739641.0}, {"date": "2016-08-15", "close": 17.99, "volume": 2649970.0}, {"date": "2016-08-16", "close": 17.69, "volume": 1412009.0}, {"date": "2016-08-17", "close": 17.77, "volume": 1585362.0}, {"date": "2016-08-18", "close": 17.83, "volume": 1420203.0}, {"date": "2016-08-19", "close": 17.36, "volume": 1276457.0}, {"date": "2016-08-22", "close": 17.6, "volume": 1440778.0}, {"date": "2016-08-23", "close": 17.66, "volume": 1546063.0}, {"date": "2016-08-24", "close": 16.59, "volume": 2257934.0}, {"date": "2016-08-25", "close": 16.81, "volume": 2925300.0}, {"date": "2016-08-26", "close": 16.65, "volume": 2438749.0}, {"date": "2016-08-29", "close": 18.5, "volume": 4246198.0}, {"date": "2016-08-30", "close": 17.6, "volume": 2672830.0}, {"date": "2016-08-31", "close": 17.06, "volume": 2915443.0}, {"date": "2016-09-01", "close": 16.9, "volume": 2973068.0}, {"date": "2016-09-02", "close": 17.04, "volume": 2287615.0}, {"date": "2016-09-06", "close": 18.04, "volume": 3069555.0}, {"date": "2016-09-07", "close": 18.0, "volume": 2460511.0}, {"date": "2016-09-08", "close": 17.95, "volume": 2377611.0}, {"date": "2016-09-09", "close": 16.16, "volume": 4880225.0}, {"date": "2016-09-12", "close": 16.7, "volume": 3638324.0}, {"date": "2016-09-13", "close": 15.66, "volume": 4579703.0}, {"date": "2016-09-14", "close": 15.93, "volume": 2871528.0}, {"date": "2016-09-15", "close": 15.94, "volume": 2270203.0}, {"date": "2016-09-16", "close": 15.77, "volume": 2548408.0}, {"date": "2016-09-19", "close": 16.32, "volume": 2521546.0}, {"date": "2016-09-20", "close": 16.6, "volume": 2830919.0}, {"date": "2016-09-21", "close": 17.43, "volume": 2918503.0}, {"date": "2016-09-22", "close": 17.67, "volume": 2534824.0}, {"date": "2016-09-23", "close": 17.55, "volume": 1540560.0}, {"date": "2016-09-26", "close": 17.48, "volume": 2911257.0}, {"date": "2016-09-27", "close": 17.38, "volume": 1977919.0}, {"date": "2016-09-28", "close": 18.07, "volume": 2396904.0}, {"date": "2016-09-29", "close": 17.84, "volume": 1875557.0}, {"date": "2016-09-30", "close": 18.07, "volume": 1776019.0}, {"date": "2016-10-03", "close": 17.77, "volume": 1870983.0}, {"date": "2016-10-04", "close": 17.2, "volume": 1849424.0}, {"date": "2016-10-05", "close": 17.89, "volume": 1657042.0}, {"date": "2016-10-06", "close": 18.15, "volume": 1032173.0}, {"date": "2016-10-07", "close": 17.61, "volume": 2215097.0}, {"date": "2016-10-10", "close": 17.83, "volume": 1595366.0}, {"date": "2016-10-11", "close": 17.17, "volume": 2345306.0}, {"date": "2016-10-12", "close": 17.17, "volume": 1179240.0}, {"date": "2016-10-13", "close": 16.65, "volume": 2022704.0}, {"date": "2016-10-14", "close": 16.44, "volume": 931864.0}, {"date": "2016-10-17", "close": 16.79, "volume": 1015338.0}, {"date": "2016-10-18", "close": 16.92, "volume": 703946.0}, {"date": "2016-10-19", "close": 17.74, "volume": 1506085.0}, {"date": "2016-10-20", "close": 17.79, "volume": 1966760.0}, {"date": "2016-10-21", "close": 17.77, "volume": 1388759.0}, {"date": "2016-10-24", "close": 17.8, "volume": 2203649.0}, {"date": "2016-10-25", "close": 15.12, "volume": 8849695.0}, {"date": "2016-10-26", "close": 14.27, "volume": 5788979.0}, {"date": "2016-10-27", "close": 13.47, "volume": 3543111.0}, {"date": "2016-10-28", "close": 13.61, "volume": 2036481.0}, {"date": "2016-10-31", "close": 13.64, "volume": 1826131.0}, {"date": "2016-11-01", "close": 13.37, "volume": 2384258.0}, {"date": "2016-11-02", "close": 13.16, "volume": 1440959.0}, {"date": "2016-11-03", "close": 13.4, "volume": 2060571.0}, {"date": "2016-11-04", "close": 14.15, "volume": 2311095.0}, {"date": "2016-11-07", "close": 14.36, "volume": 1664595.0}, {"date": "2016-11-08", "close": 14.62, "volume": 1398060.0}, {"date": "2016-11-09", "close": 15.84, "volume": 4431371.0}, {"date": "2016-11-10", "close": 16.66, "volume": 5407593.0}, {"date": "2016-11-11", "close": 16.99, "volume": 3108315.0}, {"date": "2016-11-14", "close": 17.77, "volume": 3273111.0}, {"date": "2016-11-15", "close": 17.47, "volume": 2510278.0}, {"date": "2016-11-16", "close": 16.44, "volume": 3203454.0}, {"date": "2016-11-17", "close": 16.01, "volume": 2043864.0}, {"date": "2016-11-18", "close": 16.16, "volume": 1479686.0}, {"date": "2016-11-21", "close": 16.53, "volume": 1328467.0}, {"date": "2016-11-22", "close": 17.77, "volume": 2486870.0}, {"date": "2016-11-23", "close": 17.99, "volume": 2349254.0}, {"date": "2016-11-25", "close": 17.96, "volume": 681445.0}, {"date": "2016-11-28", "close": 17.67, "volume": 2833389.0}, {"date": "2016-11-29", "close": 16.5, "volume": 2980292.0}, {"date": "2016-11-30", "close": 17.54, "volume": 2400320.0}, {"date": "2016-12-01", "close": 17.76, "volume": 2132354.0}, {"date": "2016-12-02", "close": 16.93, "volume": 5474752.0}, {"date": "2016-12-05", "close": 17.7, "volume": 2457107.0}, {"date": "2016-12-06", "close": 18.09, "volume": 2973492.0}, {"date": "2016-12-07", "close": 18.29, "volume": 3327691.0}, {"date": "2016-12-08", "close": 18.39, "volume": 2841564.0}, {"date": "2016-12-09", "close": 18.94, "volume": 2427679.0}, {"date": "2016-12-12", "close": 17.5, "volume": 2646538.0}, {"date": "2016-12-13", "close": 16.99, "volume": 2212818.0}, {"date": "2016-12-14", "close": 16.76, "volume": 1682850.0}, {"date": "2016-12-15", "close": 16.84, "volume": 2735637.0}, {"date": "2016-12-16", "close": 16.3, "volume": 3824141.0}, {"date": "2016-12-19", "close": 16.38, "volume": 1385864.0}, {"date": "2016-12-20", "close": 17.28, "volume": 2139260.0}, {"date": "2016-12-21", "close": 17.4, "volume": 1709671.0}, {"date": "2016-12-22", "close": 16.69, "volume": 1852418.0}, {"date": "2016-12-23", "close": 16.43, "volume": 1079553.0}, {"date": "2016-12-27", "close": 16.67, "volume": 810726.0}, {"date": "2016-12-28", "close": 16.17, "volume": 1007160.0}, {"date": "2016-12-29", "close": 16.16, "volume": 1690163.0}, {"date": "2016-12-30", "close": 15.93, "volume": 1284537.0}, {"date": "2017-01-03", "close": 16.3, "volume": 1164964.0}, {"date": "2017-01-04", "close": 17.32, "volume": 1652474.0}, {"date": "2017-01-05", "close": 16.63, "volume": 1762248.0}, {"date": "2017-01-06", "close": 16.08, "volume": 1965202.0}, {"date": "2017-01-09", "close": 16.15, "volume": 1331681.0}, {"date": "2017-01-10", "close": 16.51, "volume": 1885020.0}, {"date": "2017-01-11", "close": 16.18, "volume": 2150170.0}, {"date": "2017-01-12", "close": 16.37, "volume": 3204949.0}, {"date": "2017-01-13", "close": 16.41, "volume": 1069676.0}, {"date": "2017-01-17", "close": 16.56, "volume": 921771.0}, {"date": "2017-01-18", "close": 17.08, "volume": 1841522.0}, {"date": "2017-01-19", "close": 16.7, "volume": 3132899.0}, {"date": "2017-01-20", "close": 17.06, "volume": 4445241.0}, {"date": "2017-01-23", "close": 16.99, "volume": 3616966.0}, {"date": "2017-01-24", "close": 22.28, "volume": 20761580.0}, {"date": "2017-01-25", "close": 21.88, "volume": 10934650.0}, {"date": "2017-01-26", "close": 21.5, "volume": 6150319.0}, {"date": "2017-01-27", "close": 21.83, "volume": 4200985.0}, {"date": "2017-01-30", "close": 21.47, "volume": 3413735.0}, {"date": "2017-01-31", "close": 21.73, "volume": 3186163.0}, {"date": "2017-02-01", "close": 21.62, "volume": 3254376.0}, {"date": "2017-02-02", "close": 21.6, "volume": 3188839.0}, {"date": "2017-02-03", "close": 21.65, "volume": 1709288.0}, {"date": "2017-02-06", "close": 21.21, "volume": 2288415.0}, {"date": "2017-02-07", "close": 20.58, "volume": 2904869.0}, {"date": "2017-02-08", "close": 20.4, "volume": 2667234.0}, {"date": "2017-02-09", "close": 21.11, "volume": 2710632.0}, {"date": "2017-02-10", "close": 21.03, "volume": 1640209.0}, {"date": "2017-02-13", "close": 21.8, "volume": 3155828.0}, {"date": "2017-02-14", "close": 21.54, "volume": 2340437.0}, {"date": "2017-02-15", "close": 21.2, "volume": 3057355.0}, {"date": "2017-02-16", "close": 20.59, "volume": 1933813.0}, {"date": "2017-02-17", "close": 20.14, "volume": 1830951.0}, {"date": "2017-02-21", "close": 20.59, "volume": 1835999.0}, {"date": "2017-02-22", "close": 19.72, "volume": 2158827.0}, {"date": "2017-02-23", "close": 19.28, "volume": 2665826.0}, {"date": "2017-02-24", "close": 19.26, "volume": 2206765.0}, {"date": "2017-02-27", "close": 19.63, "volume": 2122936.0}, {"date": "2017-02-28", "close": 19.21, "volume": 1619952.0}, {"date": "2017-03-01", "close": 19.94, "volume": 1936883.0}, {"date": "2017-03-02", "close": 18.98, "volume": 2245903.0}, {"date": "2017-03-03", "close": 19.06, "volume": 2757358.0}, {"date": "2017-03-06", "close": 18.61, "volume": 2265469.0}, {"date": "2017-03-07", "close": 17.72, "volume": 2066184.0}, {"date": "2017-03-08", "close": 17.75, "volume": 2358254.0}, {"date": "2017-03-09", "close": 17.32, "volume": 2897343.0}, {"date": "2017-03-10", "close": 17.37, "volume": 2357753.0}, {"date": "2017-03-13", "close": 17.46, "volume": 1674818.0}, {"date": "2017-03-14", "close": 17.42, "volume": 1724258.0}, {"date": "2017-03-15", "close": 17.75, "volume": 3320575.0}, {"date": "2017-03-16", "close": 18.13, "volume": 3731536.0}, {"date": "2017-03-17", "close": 18.02, "volume": 4594792.0}, {"date": "2017-03-20", "close": 17.56, "volume": 2067534.0}, {"date": "2017-03-21", "close": 17.08, "volume": 3197885.0}, {"date": "2017-03-22", "close": 17.38, "volume": 3120683.0}, {"date": "2017-03-23", "close": 17.3, "volume": 3252098.0}, {"date": "2017-03-24", "close": 17.27, "volume": 2646182.0}, {"date": "2017-03-27", "close": 17.02, "volume": 3074401.0}, {"date": "2017-03-28", "close": 17.55, "volume": 2193102.0}, {"date": "2017-03-29", "close": 17.58, "volume": 1634327.0}, {"date": "2017-03-30", "close": 17.95, "volume": 2452831.0}, {"date": "2017-03-31", "close": 17.96, "volume": 1405954.0}, {"date": "2017-04-03", "close": 17.52, "volume": 1890022.0}, {"date": "2017-04-04", "close": 18.05, "volume": 2348316.0}, {"date": "2017-04-05", "close": 17.51, "volume": 2649788.0}, {"date": "2017-04-06", "close": 17.74, "volume": 1325998.0}, {"date": "2017-04-07", "close": 18.21, "volume": 2022561.0}, {"date": "2017-04-10", "close": 18.23, "volume": 1655661.0}, {"date": "2017-04-11", "close": 18.51, "volume": 1688360.0}, {"date": "2017-04-12", "close": 17.79, "volume": 2550159.0}, {"date": "2017-04-13", "close": 17.14, "volume": 2922842.0}, {"date": "2017-04-17", "close": 16.94, "volume": 1739712.0}, {"date": "2017-04-18", "close": 16.92, "volume": 2228904.0}, {"date": "2017-04-19", "close": 16.82, "volume": 2656199.0}, {"date": "2017-04-20", "close": 17.11, "volume": 2601886.0}, {"date": "2017-04-21", "close": 17.1, "volume": 2274811.0}, {"date": "2017-04-24", "close": 18.1, "volume": 4255408.0}, {"date": "2017-04-25", "close": 19.89, "volume": 7737515.0}, {"date": "2017-04-26", "close": 18.95, "volume": 5175868.0}, {"date": "2017-04-27", "close": 18.56, "volume": 2210219.0}, {"date": "2017-04-28", "close": 18.35, "volume": 2443363.0}, {"date": "2017-05-01", "close": 18.42, "volume": 1536101.0}, {"date": "2017-05-02", "close": 18.16, "volume": 1538553.0}, {"date": "2017-05-03", "close": 16.95, "volume": 3168699.0}, {"date": "2017-05-04", "close": 16.62, "volume": 2839335.0}, {"date": "2017-05-05", "close": 16.92, "volume": 1617479.0}, {"date": "2017-05-08", "close": 16.57, "volume": 1636988.0}, {"date": "2017-05-09", "close": 16.11, "volume": 1702371.0}, {"date": "2017-05-10", "close": 16.09, "volume": 1977745.0}, {"date": "2017-05-11", "close": 15.59, "volume": 1855173.0}, {"date": "2017-05-12", "close": 15.33, "volume": 2347423.0}, {"date": "2017-05-15", "close": 15.46, "volume": 2100925.0}, {"date": "2017-05-16", "close": 15.53, "volume": 1668933.0}, {"date": "2017-05-17", "close": 15.09, "volume": 2288302.0}, {"date": "2017-05-18", "close": 14.89, "volume": 2132093.0}, {"date": "2017-05-19", "close": 15.76, "volume": 3437241.0}, {"date": "2017-05-22", "close": 15.81, "volume": 1980198.0}, {"date": "2017-05-23", "close": 16.49, "volume": 2294656.0}, {"date": "2017-05-24", "close": 16.15, "volume": 2059738.0}, {"date": "2017-05-25", "close": 16.08, "volume": 1395145.0}, {"date": "2017-05-26", "close": 15.93, "volume": 1559745.0}, {"date": "2017-05-30", "close": 15.88, "volume": 1467430.0}, {"date": "2017-05-31", "close": 15.43, "volume": 1818902.0}, {"date": "2017-06-01", "close": 15.91, "volume": 1337806.0}, {"date": "2017-06-02", "close": 15.84, "volume": 1197396.0}, {"date": "2017-06-05", "close": 16.38, "volume": 2219844.0}, {"date": "2017-06-06", "close": 16.58, "volume": 1941561.0}, {"date": "2017-06-07", "close": 16.32, "volume": 2117027.0}, {"date": "2017-06-08", "close": 16.94, "volume": 1718441.0}, {"date": "2017-06-09", "close": 16.93, "volume": 1792914.0}, {"date": "2017-06-12", "close": 17.34, "volume": 1981642.0}, {"date": "2017-06-13", "close": 17.52, "volume": 1822592.0}, {"date": "2017-06-14", "close": 17.24, "volume": 2366587.0}, {"date": "2017-06-15", "close": 16.26, "volume": 1364027.0}, {"date": "2017-06-16", "close": 16.28, "volume": 2372722.0}, {"date": "2017-06-19", "close": 16.27, "volume": 1156575.0}, {"date": "2017-06-20", "close": 16.13, "volume": 1137315.0}, {"date": "2017-06-21", "close": 15.93, "volume": 1213372.0}, {"date": "2017-06-22", "close": 16.54, "volume": 1684165.0}, {"date": "2017-06-23", "close": 16.82, "volume": 2001366.0}, {"date": "2017-06-26", "close": 16.64, "volume": 1255829.0}, {"date": "2017-06-27", "close": 16.23, "volume": 2575718.0}, {"date": "2017-06-28", "close": 16.82, "volume": 2717495.0}, {"date": "2017-06-29", "close": 17.15, "volume": 4286594.0}, {"date": "2017-06-30", "close": 17.01, "volume": 2080162.0}, {"date": "2017-07-03", "close": 17.5, "volume": 1286214.0}, {"date": "2017-07-05", "close": 17.63, "volume": 1983139.0}, {"date": "2017-07-06", "close": 17.22, "volume": 1658538.0}, {"date": "2017-07-07", "close": 16.93, "volume": 1560112.0}, {"date": "2017-07-10", "close": 17.09, "volume": 1103052.0}, {"date": "2017-07-11", "close": 17.63, "volume": 1310113.0}, {"date": "2017-07-12", "close": 17.79, "volume": 1274617.0}, {"date": "2017-07-13", "close": 17.75, "volume": 2151529.0}, {"date": "2017-07-14", "close": 17.54, "volume": 1036140.0}, {"date": "2017-07-17", "close": 17.93, "volume": 1725847.0}, {"date": "2017-07-18", "close": 17.56, "volume": 2023062.0}, {"date": "2017-07-19", "close": 17.82, "volume": 2568549.0}, {"date": "2017-07-20", "close": 17.93, "volume": 1532810.0}, {"date": "2017-07-21", "close": 17.31, "volume": 1532059.0}, {"date": "2017-07-24", "close": 17.14, "volume": 2790903.0}, {"date": "2017-07-25", "close": 19.11, "volume": 5973140.0}, {"date": "2017-07-26", "close": 18.74, "volume": 4209492.0}, {"date": "2017-07-27", "close": 19.15, "volume": 2896284.0}, {"date": "2017-07-28", "close": 18.93, "volume": 2100252.0}, {"date": "2017-07-31", "close": 18.94, "volume": 1598471.0}, {"date": "2017-08-01", "close": 18.38, "volume": 1871151.0}, {"date": "2017-08-02", "close": 18.47, "volume": 1326473.0}, {"date": "2017-08-03", "close": 18.45, "volume": 781762.0}, {"date": "2017-08-04", "close": 18.55, "volume": 863494.0}, {"date": "2017-08-07", "close": 18.96, "volume": 1175309.0}, {"date": "2017-08-08", "close": 18.59, "volume": 1360155.0}, {"date": "2017-08-09", "close": 18.42, "volume": 1144680.0}, {"date": "2017-08-10", "close": 18.03, "volume": 1493813.0}, {"date": "2017-08-11", "close": 17.89, "volume": 1218573.0}, {"date": "2017-08-14", "close": 18.08, "volume": 786855.0}, {"date": "2017-08-15", "close": 18.05, "volume": 893399.0}, {"date": "2017-08-16", "close": 18.48, "volume": 983916.0}, {"date": "2017-08-17", "close": 18.11, "volume": 1334972.0}, {"date": "2017-08-18", "close": 18.57, "volume": 1651084.0}, {"date": "2017-08-21", "close": 18.54, "volume": 1259175.0}, {"date": "2017-08-22", "close": 20.34, "volume": 4843221.0}, {"date": "2017-08-23", "close": 20.54, "volume": 1896631.0}, {"date": "2017-08-24", "close": 20.77, "volume": 2017245.0}, {"date": "2017-08-25", "close": 20.5, "volume": 1504458.0}, {"date": "2017-08-28", "close": 19.99, "volume": 1706179.0}, {"date": "2017-08-29", "close": 20.4, "volume": 2099047.0}, {"date": "2017-08-30", "close": 20.82, "volume": 1697980.0}, {"date": "2017-08-31", "close": 20.83, "volume": 1205573.0}, {"date": "2017-09-01", "close": 21.59, "volume": 1794010.0}, {"date": "2017-09-05", "close": 20.97, "volume": 2083380.0}, {"date": "2017-09-06", "close": 21.05, "volume": 1473770.0}, {"date": "2017-09-07", "close": 21.15, "volume": 1248002.0}, {"date": "2017-09-08", "close": 20.51, "volume": 1767030.0}, {"date": "2017-09-11", "close": 22.16, "volume": 3755781.0}, {"date": "2017-09-12", "close": 22.31, "volume": 2956364.0}, {"date": "2017-09-13", "close": 22.54, "volume": 1846789.0}, {"date": "2017-09-14", "close": 22.38, "volume": 2760123.0}, {"date": "2017-09-15", "close": 23.26, "volume": 3039156.0}, {"date": "2017-09-18", "close": 22.8, "volume": 3183286.0}, {"date": "2017-09-19", "close": 22.57, "volume": 1965950.0}, {"date": "2017-09-20", "close": 22.72, "volume": 1394908.0}, {"date": "2017-09-21", "close": 22.74, "volume": 1731069.0}, {"date": "2017-09-22", "close": 22.9, "volume": 1473092.0}, {"date": "2017-09-25", "close": 23.16, "volume": 2014694.0}, {"date": "2017-09-26", "close": 23.13, "volume": 2020450.0}, {"date": "2017-09-27", "close": 23.46, "volume": 1576882.0}, {"date": "2017-09-28", "close": 23.59, "volume": 1728953.0}, {"date": "2017-09-29", "close": 23.9, "volume": 1178224.0}, {"date": "2017-10-02", "close": 24.71, "volume": 2021930.0}, {"date": "2017-10-03", "close": 25.07, "volume": 2534836.0}, {"date": "2017-10-04", "close": 25.16, "volume": 2008228.0}, {"date": "2017-10-05", "close": 25.19, "volume": 2935207.0}, {"date": "2017-10-06", "close": 24.67, "volume": 2882479.0}, {"date": "2017-10-09", "close": 23.94, "volume": 1361943.0}, {"date": "2017-10-10", "close": 24.01, "volume": 1360866.0}, {"date": "2017-10-11", "close": 24.04, "volume": 934398.0}, {"date": "2017-10-12", "close": 24.31, "volume": 2982368.0}, {"date": "2017-10-13", "close": 24.85, "volume": 2313842.0}, {"date": "2017-10-16", "close": 24.95, "volume": 2181868.0}, {"date": "2017-10-17", "close": 24.48, "volume": 1695003.0}, {"date": "2017-10-18", "close": 24.46, "volume": 1308265.0}, {"date": "2017-10-19", "close": 24.06, "volume": 1670004.0}, {"date": "2017-10-20", "close": 24.62, "volume": 1105894.0}, {"date": "2017-10-23", "close": 23.92, "volume": 2092516.0}, {"date": "2017-10-24", "close": 24.72, "volume": 3738585.0}, {"date": "2017-10-25", "close": 24.59, "volume": 1683636.0}, {"date": "2017-10-26", "close": 24.81, "volume": 1480882.0}, {"date": "2017-10-27", "close": 24.84, "volume": 1502604.0}, {"date": "2017-10-30", "close": 24.49, "volume": 1426719.0}, {"date": "2017-10-31", "close": 25.18, "volume": 2559366.0}, {"date": "2017-11-01", "close": 25.12, "volume": 2413412.0}, {"date": "2017-11-02", "close": 25.67, "volume": 2057902.0}, {"date": "2017-11-03", "close": 25.78, "volume": 1800633.0}, {"date": "2017-11-06", "close": 25.84, "volume": 734058.0}, {"date": "2017-11-07", "close": 25.47, "volume": 1173076.0}, {"date": "2017-11-08", "close": 23.8, "volume": 14977040.0}, {"date": "2017-11-09", "close": 23.89, "volume": 4793734.0}, {"date": "2017-11-10", "close": 22.02, "volume": 6803218.0}, {"date": "2017-11-13", "close": 22.44, "volume": 3855398.0}, {"date": "2017-11-14", "close": 21.63, "volume": 3657432.0}, {"date": "2017-11-15", "close": 21.36, "volume": 2792729.0}, {"date": "2017-11-16", "close": 21.89, "volume": 2297689.0}, {"date": "2017-11-17", "close": 21.93, "volume": 3232574.0}, {"date": "2017-11-20", "close": 21.88, "volume": 1489917.0}, {"date": "2017-11-21", "close": 22.13, "volume": 2037372.0}, {"date": "2017-11-22", "close": 22.47, "volume": 2387894.0}, {"date": "2017-11-24", "close": 22.32, "volume": 728842.0}, {"date": "2017-11-27", "close": 22.36, "volume": 1236789.0}, {"date": "2017-11-28", "close": 22.39, "volume": 1805399.0}, {"date": "2017-11-29", "close": 22.64, "volume": 1909307.0}, {"date": "2017-11-30", "close": 22.77, "volume": 2748387.0}, {"date": "2017-12-01", "close": 22.69, "volume": 2838902.0}, {"date": "2017-12-04", "close": 22.85, "volume": 1596127.0}, {"date": "2017-12-05", "close": 22.12, "volume": 2358238.0}, {"date": "2017-12-06", "close": 21.79, "volume": 2300155.0}, {"date": "2017-12-07", "close": 22.22, "volume": 1852887.0}, {"date": "2017-12-08", "close": 22.6, "volume": 1295918.0}, {"date": "2017-12-11", "close": 23.42, "volume": 1668828.0}, {"date": "2017-12-12", "close": 23.26, "volume": 1776620.0}, {"date": "2017-12-13", "close": 23.54, "volume": 1820591.0}, {"date": "2017-12-14", "close": 23.16, "volume": 1555227.0}, {"date": "2017-12-15", "close": 23.49, "volume": 2781367.0}, {"date": "2017-12-18", "close": 24.54, "volume": 1611866.0}, {"date": "2017-12-19", "close": 24.74, "volume": 2320574.0}, {"date": "2017-12-20", "close": 24.74, "volume": 2541747.0}, {"date": "2017-12-21", "close": 24.56, "volume": 1160446.0}, {"date": "2017-12-22", "close": 24.62, "volume": 736657.0}, {"date": "2017-12-26", "close": 24.91, "volume": 820306.0}, {"date": "2017-12-27", "close": 24.58, "volume": 650315.0}, {"date": "2017-12-28", "close": 24.51, "volume": 864553.0}, {"date": "2017-12-29", "close": 24.14, "volume": 1329193.0}, {"date": "2018-01-02", "close": 25.62, "volume": 2551363.0}, {"date": "2018-01-03", "close": 26.11, "volume": 2195332.0}, {"date": "2018-01-04", "close": 26.64, "volume": 2419841.0}, {"date": "2018-01-05", "close": 26.67, "volume": 1316833.0}, {"date": "2018-01-08", "close": 27.26, "volume": 3890780.0}, {"date": "2018-01-09", "close": 27.25, "volume": 1856414.0}, {"date": "2018-01-10", "close": 27.39, "volume": 1542751.0}, {"date": "2018-01-11", "close": 29.14, "volume": 3223653.0}, {"date": "2018-01-12", "close": 28.7, "volume": 3446439.0}, {"date": "2018-01-16", "close": 27.73, "volume": 2761888.0}, {"date": "2018-01-17", "close": 27.97, "volume": 2329049.0}, {"date": "2018-01-18", "close": 28.23, "volume": 1700280.0}, {"date": "2018-01-19", "close": 28.17, "volume": 1544479.0}, {"date": "2018-01-22", "close": 28.19, "volume": 4075844.0}, {"date": "2018-01-23", "close": 29.77, "volume": 6668563.0}, {"date": "2018-01-24", "close": 28.74, "volume": 2935482.0}, {"date": "2018-01-25", "close": 28.17, "volume": 2386722.0}, {"date": "2018-01-26", "close": 28.51, "volume": 1244577.0}, {"date": "2018-01-29", "close": 28.55, "volume": 1248882.0}, {"date": "2018-01-30", "close": 27.58, "volume": 1621459.0}, {"date": "2018-01-31", "close": 26.96, "volume": 2212184.0}, {"date": "2018-02-01", "close": 27.41, "volume": 1782651.0}, {"date": "2018-02-02", "close": 26.34, "volume": 1754729.0}, {"date": "2018-02-05", "close": 25.16, "volume": 1649199.0}, {"date": "2018-02-06", "close": 25.86, "volume": 1988954.0}, {"date": "2018-02-07", "close": 25.87, "volume": 2031514.0}, {"date": "2018-02-08", "close": 25.4, "volume": 2342808.0}, {"date": "2018-02-09", "close": 26.25, "volume": 2221625.0}, {"date": "2018-02-12", "close": 26.63, "volume": 1093366.0}, {"date": "2018-02-13", "close": 26.92, "volume": 1117559.0}, {"date": "2018-02-14", "close": 27.99, "volume": 1993308.0}, {"date": "2018-02-15", "close": 28.11, "volume": 1233934.0}, {"date": "2018-02-16", "close": 27.82, "volume": 2292879.0}, {"date": "2018-02-20", "close": 25.79, "volume": 4286480.0}, {"date": "2018-02-21", "close": 25.9, "volume": 1724133.0}, {"date": "2018-02-22", "close": 26.63, "volume": 1529886.0}, {"date": "2018-02-23", "close": 27.26, "volume": 1276599.0}, {"date": "2018-02-26", "close": 26.99, "volume": 1631872.0}, {"date": "2018-02-27", "close": 27.03, "volume": 920233.0}, {"date": "2018-02-28", "close": 25.91, "volume": 1114677.0}, {"date": "2018-03-01", "close": 25.61, "volume": 2132821.0}, {"date": "2018-03-02", "close": 26.59, "volume": 2357713.0}, {"date": "2018-03-05", "close": 27.0, "volume": 1688276.0}, {"date": "2018-03-06", "close": 27.71, "volume": 1320551.0}, {"date": "2018-03-07", "close": 27.78, "volume": 1185117.0}, {"date": "2018-03-08", "close": 27.58, "volume": 1037406.0}, {"date": "2018-03-09", "close": 28.24, "volume": 1585194.0}, {"date": "2018-03-12", "close": 28.6, "volume": 1332941.0}, {"date": "2018-03-13", "close": 28.05, "volume": 907954.0}, {"date": "2018-03-14", "close": 27.55, "volume": 813900.0}, {"date": "2018-03-15", "close": 27.02, "volume": 872715.0}, {"date": "2018-03-16", "close": 27.08, "volume": 2008911.0}, {"date": "2018-03-19", "close": 26.6, "volume": 1546512.0}, {"date": "2018-03-20", "close": 25.84, "volume": 2305443.0}, {"date": "2018-03-21", "close": 25.75, "volume": 1703125.0}, {"date": "2018-03-22", "close": 24.14, "volume": 2204375.0}, {"date": "2018-03-23", "close": 23.35, "volume": 2213931.0}, {"date": "2018-03-26", "close": 23.62, "volume": 1699303.0}, {"date": "2018-03-27", "close": 23.36, "volume": 2355518.0}, {"date": "2018-03-28", "close": 22.79, "volume": 2019032.0}, {"date": "2018-03-29", "close": 23.68, "volume": 2920732.0}, {"date": "2018-04-02", "close": 23.37, "volume": 2164191.0}, {"date": "2018-04-03", "close": 23.68, "volume": 1876224.0}, {"date": "2018-04-04", "close": 23.93, "volume": 1266077.0}, {"date": "2018-04-05", "close": 24.75, "volume": 904998.0}, {"date": "2018-04-06", "close": 23.85, "volume": 1841943.0}, {"date": "2018-04-09", "close": 24.35, "volume": 1550427.0}, {"date": "2018-04-10", "close": 25.2, "volume": 1687564.0}, {"date": "2018-04-11", "close": 24.96, "volume": 838740.0}, {"date": "2018-04-12", "close": 25.11, "volume": 838462.0}, {"date": "2018-04-13", "close": 25.75, "volume": 2626462.0}, {"date": "2018-04-16", "close": 25.88, "volume": 1371176.0}, {"date": "2018-04-17", "close": 25.85, "volume": 1466551.0}, {"date": "2018-04-18", "close": 26.29, "volume": 1640182.0}, {"date": "2018-04-19", "close": 26.31, "volume": 1556974.0}, {"date": "2018-04-20", "close": 25.94, "volume": 1101458.0}, {"date": "2018-04-23", "close": 25.9, "volume": 2481825.0}, {"date": "2018-04-24", "close": 27.62, "volume": 5825029.0}, {"date": "2018-04-25", "close": 27.07, "volume": 2213061.0}, {"date": "2018-04-26", "close": 27.41, "volume": 1330046.0}, {"date": "2018-04-27", "close": 26.99, "volume": 1796060.0}, {"date": "2018-04-30", "close": 26.57, "volume": 1444436.0}, {"date": "2018-05-01", "close": 26.16, "volume": 1705986.0}, {"date": "2018-05-02", "close": 26.34, "volume": 1642018.0}, {"date": "2018-05-03", "close": 26.92, "volume": 1472302.0}, {"date": "2018-05-04", "close": 27.83, "volume": 2949356.0}, {"date": "2018-05-07", "close": 28.5, "volume": 1833185.0}, {"date": "2018-05-08", "close": 28.42, "volume": 1842565.0}, {"date": "2018-05-09", "close": 28.23, "volume": 1358938.0}, {"date": "2018-05-10", "close": 28.33, "volume": 1250196.0}, {"date": "2018-05-11", "close": 28.4, "volume": 685293.0}, {"date": "2018-05-14", "close": 28.13, "volume": 683940.0}, {"date": "2018-05-15", "close": 28.16, "volume": 1047672.0}, {"date": "2018-05-16", "close": 28.83, "volume": 1215699.0}, {"date": "2018-05-17", "close": 28.74, "volume": 997943.0}, {"date": "2018-05-18", "close": 28.55, "volume": 784442.0}, {"date": "2018-05-21", "close": 28.45, "volume": 738005.0}, {"date": "2018-05-22", "close": 28.28, "volume": 801716.0}, {"date": "2018-05-23", "close": 28.31, "volume": 1079496.0}, {"date": "2018-05-24", "close": 28.14, "volume": 823270.0}, {"date": "2018-05-25", "close": 27.35, "volume": 1231295.0}, {"date": "2018-05-29", "close": 26.97, "volume": 1159909.0}, {"date": "2018-05-30", "close": 28.17, "volume": 2034496.0}, {"date": "2018-05-31", "close": 28.52, "volume": 2437053.0}, {"date": "2018-06-01", "close": 28.76, "volume": 3550953.0}, {"date": "2018-06-04", "close": 28.23, "volume": 1108674.0}, {"date": "2018-06-05", "close": 28.76, "volume": 1087566.0}, {"date": "2018-06-06", "close": 29.52, "volume": 1403868.0}, {"date": "2018-06-07", "close": 29.01, "volume": 1048255.0}, {"date": "2018-06-08", "close": 28.72, "volume": 1315524.0}, {"date": "2018-06-11", "close": 29.16, "volume": 1554714.0}, {"date": "2018-06-12", "close": 28.88, "volume": 1615072.0}, {"date": "2018-06-13", "close": 28.48, "volume": 9786774.0}, {"date": "2018-06-14", "close": 28.17, "volume": 1130810.0}, {"date": "2018-06-15", "close": 27.78, "volume": 2586978.0}, {"date": "2018-06-18", "close": 28.2, "volume": 2307678.0}, {"date": "2018-06-19", "close": 27.24, "volume": 2358221.0}, {"date": "2018-06-20", "close": 27.96, "volume": 1305817.0}, {"date": "2018-06-21", "close": 27.34, "volume": 1175738.0}, {"date": "2018-06-22", "close": 27.31, "volume": 2185637.0}, {"date": "2018-06-25", "close": 24.83, "volume": 3410455.0}, {"date": "2018-06-26", "close": 25.16, "volume": 1498854.0}, {"date": "2018-06-27", "close": 25.23, "volume": 1709728.0}, {"date": "2018-06-28", "close": 25.11, "volume": 1052490.0}, {"date": "2018-06-29", "close": 25.12, "volume": 1895993.0}, {"date": "2018-07-02", "close": 25.25, "volume": 1167001.0}, {"date": "2018-07-03", "close": 24.97, "volume": 527591.0}, {"date": "2018-07-05", "close": 25.41, "volume": 791689.0}, {"date": "2018-07-06", "close": 25.88, "volume": 1103969.0}, {"date": "2018-07-09", "close": 26.35, "volume": 598705.0}, {"date": "2018-07-10", "close": 26.32, "volume": 949578.0}, {"date": "2018-07-11", "close": 26.16, "volume": 1262357.0}, {"date": "2018-07-12", "close": 26.48, "volume": 1019994.0}, {"date": "2018-07-13", "close": 26.76, "volume": 1776286.0}, {"date": "2018-07-16", "close": 26.27, "volume": 1930855.0}, {"date": "2018-07-17", "close": 26.71, "volume": 915099.0}, {"date": "2018-07-18", "close": 26.94, "volume": 2077524.0}, {"date": "2018-07-19", "close": 26.56, "volume": 1382640.0}, {"date": "2018-07-20", "close": 26.65, "volume": 1585967.0}, {"date": "2018-07-23", "close": 26.8, "volume": 1819871.0}, {"date": "2018-07-24", "close": 28.67, "volume": 6381900.0}, {"date": "2018-07-25", "close": 28.58, "volume": 3441170.0}, {"date": "2018-07-26", "close": 28.88, "volume": 2685382.0}, {"date": "2018-07-27", "close": 28.16, "volume": 1394668.0}, {"date": "2018-07-30", "close": 27.87, "volume": 1673469.0}, {"date": "2018-07-31", "close": 27.8, "volume": 1358648.0}, {"date": "2018-08-01", "close": 27.77, "volume": 1181367.0}, {"date": "2018-08-02", "close": 27.75, "volume": 988402.0}, {"date": "2018-08-03", "close": 27.28, "volume": 921943.0}, {"date": "2018-08-06", "close": 27.37, "volume": 877279.0}, {"date": "2018-08-07", "close": 27.12, "volume": 678510.0}, {"date": "2018-08-08", "close": 27.13, "volume": 1564015.0}, {"date": "2018-08-09", "close": 26.82, "volume": 1010533.0}, {"date": "2018-08-10", "close": 26.58, "volume": 967744.0}, {"date": "2018-08-13", "close": 25.97, "volume": 1073800.0}, {"date": "2018-08-14", "close": 26.39, "volume": 714771.0}, {"date": "2018-08-15", "close": 24.43, "volume": 2813400.0}, {"date": "2018-08-16", "close": 25.4, "volume": 1731819.0}, {"date": "2018-08-17", "close": 25.71, "volume": 1172287.0}, {"date": "2018-08-20", "close": 25.92, "volume": 1167213.0}, {"date": "2018-08-21", "close": 26.25, "volume": 1237760.0}, {"date": "2018-08-22", "close": 26.47, "volume": 634923.0}, {"date": "2018-08-23", "close": 25.74, "volume": 884282.0}, {"date": "2018-08-24", "close": 26.14, "volume": 929856.0}, {"date": "2018-08-27", "close": 26.63, "volume": 1141960.0}, {"date": "2018-08-28", "close": 26.77, "volume": 2106987.0}, {"date": "2018-08-29", "close": 27.32, "volume": 975751.0}, {"date": "2018-08-30", "close": 27.09, "volume": 795526.0}, {"date": "2018-08-31", "close": 27.03, "volume": 828550.0}, {"date": "2018-09-04", "close": 26.41, "volume": 1483577.0}, {"date": "2018-09-05", "close": 25.8, "volume": 2021347.0}, {"date": "2018-09-06", "close": 25.86, "volume": 893191.0}, {"date": "2018-09-07", "close": 25.45, "volume": 846956.0}, {"date": "2018-09-10", "close": 25.18, "volume": 872795.0}, {"date": "2018-09-11", "close": 25.03, "volume": 1891325.0}, {"date": "2018-09-12", "close": 25.36, "volume": 1269545.0}, {"date": "2018-09-13", "close": 25.79, "volume": 1526639.0}, {"date": "2018-09-14", "close": 26.74, "volume": 2595754.0}, {"date": "2018-09-17", "close": 27.12, "volume": 1432479.0}, {"date": "2018-09-18", "close": 27.78, "volume": 2032845.0}, {"date": "2018-09-19", "close": 28.19, "volume": 1694738.0}, {"date": "2018-09-20", "close": 28.51, "volume": 1532226.0}, {"date": "2018-09-21", "close": 28.66, "volume": 2320960.0}, {"date": "2018-09-24", "close": 29.07, "volume": 2757877.0}, {"date": "2018-09-25", "close": 29.71, "volume": 1841708.0}, {"date": "2018-09-26", "close": 29.46, "volume": 1387484.0}, {"date": "2018-09-27", "close": 29.75, "volume": 1010597.0}, {"date": "2018-09-28", "close": 29.55, "volume": 1789043.0}, {"date": "2018-10-01", "close": 29.47, "volume": 1192016.0}, {"date": "2018-10-02", "close": 29.29, "volume": 1560765.0}, {"date": "2018-10-03", "close": 28.53, "volume": 2335893.0}, {"date": "2018-10-04", "close": 28.25, "volume": 1135332.0}, {"date": "2018-10-05", "close": 28.3, "volume": 921706.0}, {"date": "2018-10-08", "close": 28.57, "volume": 1015095.0}, {"date": "2018-10-09", "close": 28.62, "volume": 1205165.0}, {"date": "2018-10-10", "close": 27.64, "volume": 1855627.0}, {"date": "2018-10-11", "close": 26.99, "volume": 1662067.0}, {"date": "2018-10-12", "close": 27.09, "volume": 1388735.0}, {"date": "2018-10-15", "close": 27.17, "volume": 888689.0}, {"date": "2018-10-16", "close": 27.8, "volume": 848709.0}, {"date": "2018-10-17", "close": 27.91, "volume": 818481.0}, {"date": "2018-10-18", "close": 27.02, "volume": 2153396.0}, {"date": "2018-10-19", "close": 26.75, "volume": 1942809.0}, {"date": "2018-10-22", "close": 26.82, "volume": 1769789.0}, {"date": "2018-10-23", "close": 26.75, "volume": 5881489.0}, {"date": "2018-10-24", "close": 25.02, "volume": 3269948.0}, {"date": "2018-10-25", "close": 25.77, "volume": 2065950.0}, {"date": "2018-10-26", "close": 25.26, "volume": 1709285.0}, {"date": "2018-10-29", "close": 25.21, "volume": 1415277.0}, {"date": "2018-10-30", "close": 25.0, "volume": 1510008.0}, {"date": "2018-10-31", "close": 25.89, "volume": 1559050.0}, {"date": "2018-11-01", "close": 26.94, "volume": 1530567.0}, {"date": "2018-11-02", "close": 27.51, "volume": 1260907.0}, {"date": "2018-11-05", "close": 27.74, "volume": 1398733.0}, {"date": "2018-11-06", "close": 28.28, "volume": 1612619.0}, {"date": "2018-11-07", "close": 28.23, "volume": 1569452.0}, {"date": "2018-11-08", "close": 27.08, "volume": 2528731.0}, {"date": "2018-11-09", "close": 27.12, "volume": 1320741.0}, {"date": "2018-11-12", "close": 26.92, "volume": 1023334.0}, {"date": "2018-11-13", "close": 27.12, "volume": 784311.0}, {"date": "2018-11-14", "close": 26.86, "volume": 853859.0}, {"date": "2018-11-15", "close": 27.37, "volume": 820640.0}, {"date": "2018-11-16", "close": 26.97, "volume": 1154705.0}, {"date": "2018-11-19", "close": 25.99, "volume": 1253707.0}, {"date": "2018-11-20", "close": 25.18, "volume": 1671752.0}, {"date": "2018-11-21", "close": 26.06, "volume": 686003.0}, {"date": "2018-11-23", "close": 25.58, "volume": 475597.0}, {"date": "2018-11-26", "close": 25.98, "volume": 907789.0}, {"date": "2018-11-27", "close": 25.25, "volume": 826662.0}, {"date": "2018-11-28", "close": 26.47, "volume": 820694.0}, {"date": "2018-11-29", "close": 26.21, "volume": 778890.0}, {"date": "2018-11-30", "close": 26.26, "volume": 824985.0}, {"date": "2018-12-03", "close": 26.92, "volume": 839594.0}, {"date": "2018-12-04", "close": 25.74, "volume": 1196873.0}, {"date": "2018-12-06", "close": 25.9, "volume": 1359782.0}, {"date": "2018-12-07", "close": 24.91, "volume": 1353369.0}, {"date": "2018-12-10", "close": 24.59, "volume": 1015193.0}, {"date": "2018-12-11", "close": 24.68, "volume": 1052471.0}, {"date": "2018-12-12", "close": 25.13, "volume": 683388.0}, {"date": "2018-12-13", "close": 24.61, "volume": 1107004.0}, {"date": "2018-12-14", "close": 23.38, "volume": 1550140.0}, {"date": "2018-12-17", "close": 22.82, "volume": 1639301.0}, {"date": "2018-12-18", "close": 23.07, "volume": 865774.0}, {"date": "2018-12-19", "close": 22.34, "volume": 1075915.0}, {"date": "2018-12-20", "close": 22.0, "volume": 1219195.0}, {"date": "2018-12-21", "close": 21.74, "volume": 3734592.0}, {"date": "2018-12-24", "close": 21.21, "volume": 649593.0}, {"date": "2018-12-26", "close": 22.17, "volume": 1052350.0}, {"date": "2018-12-27", "close": 22.3, "volume": 948450.0}, {"date": "2018-12-28", "close": 21.94, "volume": 1101938.0}, {"date": "2018-12-31", "close": 21.77, "volume": 1132031.0}, {"date": "2019-01-02", "close": 22.35, "volume": 1434623.0}, {"date": "2019-01-03", "close": 21.43, "volume": 1155333.0}, {"date": "2019-01-04", "close": 22.61, "volume": 1746511.0}, {"date": "2019-01-07", "close": 22.6, "volume": 2013491.0}, {"date": "2019-01-08", "close": 23.3, "volume": 2153838.0}, {"date": "2019-01-09", "close": 24.76, "volume": 3707968.0}, {"date": "2019-01-10", "close": 24.34, "volume": 5537974.0}, {"date": "2019-01-11", "close": 24.79, "volume": 1041583.0}, {"date": "2019-01-14", "close": 24.5, "volume": 1117715.0}, {"date": "2019-01-15", "close": 24.41, "volume": 1278140.0}, {"date": "2019-01-16", "close": 24.64, "volume": 1057901.0}, {"date": "2019-01-17", "close": 24.98, "volume": 1156678.0}, {"date": "2019-01-18", "close": 25.47, "volume": 1945857.0}, {"date": "2019-01-22", "close": 25.6, "volume": 5795807.0}, {"date": "2019-01-23", "close": 26.44, "volume": 3721611.0}, {"date": "2019-01-24", "close": 25.64, "volume": 1405717.0}, {"date": "2019-01-25", "close": 26.63, "volume": 1495561.0}, {"date": "2019-01-28", "close": 26.54, "volume": 1231844.0}, {"date": "2019-01-29", "close": 26.04, "volume": 1209920.0}, {"date": "2019-01-30", "close": 27.27, "volume": 1764342.0}, {"date": "2019-01-31", "close": 27.39, "volume": 1415703.0}, {"date": "2019-02-01", "close": 27.56, "volume": 897296.0}, {"date": "2019-02-04", "close": 27.73, "volume": 839333.0}, {"date": "2019-02-05", "close": 27.5, "volume": 773499.0}, {"date": "2019-02-06", "close": 27.57, "volume": 815228.0}, {"date": "2019-02-07", "close": 27.29, "volume": 1117394.0}, {"date": "2019-02-08", "close": 26.79, "volume": 1425337.0}, {"date": "2019-02-11", "close": 27.23, "volume": 1557162.0}, {"date": "2019-02-12", "close": 27.78, "volume": 1165965.0}, {"date": "2019-02-13", "close": 27.84, "volume": 1074000.0}, {"date": "2019-02-14", "close": 27.64, "volume": 1156004.0}, {"date": "2019-02-15", "close": 27.92, "volume": 1237280.0}, {"date": "2019-02-19", "close": 28.47, "volume": 1440783.0}, {"date": "2019-02-20", "close": 29.16, "volume": 1885685.0}, {"date": "2019-02-21", "close": 28.69, "volume": 895238.0}, {"date": "2019-02-22", "close": 28.89, "volume": 866504.0}, {"date": "2019-02-25", "close": 29.26, "volume": 1398292.0}, {"date": "2019-02-26", "close": 29.14, "volume": 718721.0}, {"date": "2019-02-27", "close": 29.24, "volume": 644540.0}, {"date": "2019-02-28", "close": 28.63, "volume": 752898.0}, {"date": "2019-03-01", "close": 28.99, "volume": 927483.0}, {"date": "2019-03-04", "close": 29.17, "volume": 861904.0}, {"date": "2019-03-05", "close": 28.7, "volume": 949638.0}, {"date": "2019-03-06", "close": 27.99, "volume": 799199.0}, {"date": "2019-03-07", "close": 26.49, "volume": 1840921.0}, {"date": "2019-03-08", "close": 25.71, "volume": 1697480.0}, {"date": "2019-03-11", "close": 25.67, "volume": 2312917.0}, {"date": "2019-03-12", "close": 25.9, "volume": 1801842.0}, {"date": "2019-03-13", "close": 25.29, "volume": 1902418.0}, {"date": "2019-03-14", "close": 25.2, "volume": 1095514.0}, {"date": "2019-03-15", "close": 25.47, "volume": 6071732.0}, {"date": "2019-03-18", "close": 26.01, "volume": 2031002.0}, {"date": "2019-03-19", "close": 25.95, "volume": 844283.0}, {"date": "2019-03-20", "close": 26.0, "volume": 723679.0}, {"date": "2019-03-21", "close": 26.15, "volume": 2698077.0}, {"date": "2019-03-22", "close": 24.88, "volume": 2158106.0}, {"date": "2019-03-25", "close": 25.05, "volume": 577427.0}, {"date": "2019-03-26", "close": 25.32, "volume": 711067.0}, {"date": "2019-03-27", "close": 25.47, "volume": 558336.0}, {"date": "2019-03-28", "close": 25.32, "volume": 908187.0}, {"date": "2019-03-29", "close": 25.57, "volume": 2111520.0}, {"date": "2019-04-01", "close": 26.5, "volume": 2271818.0}, {"date": "2019-04-02", "close": 26.22, "volume": 928582.0}, {"date": "2019-04-03", "close": 25.92, "volume": 1175479.0}, {"date": "2019-04-04", "close": 26.59, "volume": 958252.0}, {"date": "2019-04-05", "close": 27.45, "volume": 1550862.0}, {"date": "2019-04-08", "close": 26.97, "volume": 4094730.0}, {"date": "2019-04-09", "close": 26.76, "volume": 1140012.0}, {"date": "2019-04-10", "close": 27.01, "volume": 818431.0}, {"date": "2019-04-11", "close": 27.2, "volume": 1174545.0}, {"date": "2019-04-12", "close": 25.66, "volume": 5350282.0}, {"date": "2019-04-15", "close": 26.14, "volume": 1458648.0}, {"date": "2019-04-16", "close": 26.01, "volume": 1863395.0}, {"date": "2019-04-17", "close": 26.05, "volume": 1218535.0}, {"date": "2019-04-18", "close": 25.72, "volume": 1699404.0}, {"date": "2019-04-22", "close": 25.49, "volume": 1068619.0}, {"date": "2019-04-23", "close": 24.98, "volume": 4124742.0}, {"date": "2019-04-24", "close": 24.25, "volume": 4474247.0}, {"date": "2019-04-25", "close": 24.08, "volume": 2049817.0}, {"date": "2019-04-26", "close": 24.91, "volume": 2105532.0}, {"date": "2019-04-29", "close": 25.25, "volume": 971313.0}, {"date": "2019-04-30", "close": 24.92, "volume": 1378051.0}, {"date": "2019-05-01", "close": 24.24, "volume": 997865.0}, {"date": "2019-05-02", "close": 24.5, "volume": 1146651.0}, {"date": "2019-05-03", "close": 25.64, "volume": 1227540.0}, {"date": "2019-05-06", "close": 25.17, "volume": 1322256.0}, {"date": "2019-05-07", "close": 23.97, "volume": 1939770.0}, {"date": "2019-05-08", "close": 23.78, "volume": 1086125.0}, {"date": "2019-05-09", "close": 23.81, "volume": 977676.0}, {"date": "2019-05-10", "close": 23.86, "volume": 742799.0}, {"date": "2019-05-13", "close": 22.5, "volume": 1443160.0}, {"date": "2019-05-14", "close": 22.69, "volume": 1383353.0}, {"date": "2019-05-15", "close": 23.01, "volume": 1616208.0}, {"date": "2019-05-16", "close": 23.34, "volume": 1102067.0}, {"date": "2019-05-17", "close": 23.65, "volume": 5293405.0}, {"date": "2019-05-20", "close": 22.54, "volume": 2236491.0}, {"date": "2019-05-21", "close": 23.0, "volume": 1563412.0}, {"date": "2019-05-22", "close": 22.57, "volume": 1386619.0}, {"date": "2019-05-23", "close": 21.79, "volume": 1467332.0}, {"date": "2019-05-24", "close": 22.0, "volume": 1240587.0}, {"date": "2019-05-28", "close": 21.98, "volume": 1074429.0}, {"date": "2019-05-29", "close": 21.64, "volume": 3154947.0}, {"date": "2019-05-30", "close": 21.8, "volume": 2699280.0}, {"date": "2019-05-31", "close": 21.41, "volume": 2124801.0}, {"date": "2019-06-03", "close": 21.96, "volume": 1823861.0}, {"date": "2019-06-04", "close": 23.62, "volume": 1872621.0}, {"date": "2019-06-05", "close": 23.77, "volume": 886808.0}, {"date": "2019-06-06", "close": 23.77, "volume": 856929.0}, {"date": "2019-06-07", "close": 24.03, "volume": 969159.0}, {"date": "2019-06-10", "close": 23.85, "volume": 993353.0}, {"date": "2019-06-11", "close": 24.07, "volume": 1009995.0}, {"date": "2019-06-12", "close": 23.98, "volume": 751446.0}, {"date": "2019-06-13", "close": 24.32, "volume": 628553.0}, {"date": "2019-06-14", "close": 23.72, "volume": 764432.0}, {"date": "2019-06-17", "close": 23.55, "volume": 1077609.0}, {"date": "2019-06-18", "close": 24.71, "volume": 1071728.0}, {"date": "2019-06-19", "close": 24.85, "volume": 1526032.0}, {"date": "2019-06-20", "close": 24.79, "volume": 1322793.0}, {"date": "2019-06-21", "close": 24.69, "volume": 1191421.0}, {"date": "2019-06-24", "close": 24.16, "volume": 1587623.0}, {"date": "2019-06-25", "close": 24.12, "volume": 995870.0}, {"date": "2019-06-26", "close": 24.62, "volume": 887240.0}, {"date": "2019-06-27", "close": 24.81, "volume": 926470.0}, {"date": "2019-06-28", "close": 25.2, "volume": 1377260.0}, {"date": "2019-07-01", "close": 25.31, "volume": 1042588.0}, {"date": "2019-07-02", "close": 25.1, "volume": 854360.0}, {"date": "2019-07-03", "close": 25.27, "volume": 319789.0}, {"date": "2019-07-05", "close": 25.25, "volume": 505668.0}, {"date": "2019-07-08", "close": 24.5, "volume": 1040529.0}, {"date": "2019-07-09", "close": 24.72, "volume": 958734.0}, {"date": "2019-07-10", "close": 24.21, "volume": 997940.0}, {"date": "2019-07-11", "close": 23.96, "volume": 1060677.0}, {"date": "2019-07-12", "close": 24.84, "volume": 1237645.0}, {"date": "2019-07-15", "close": 24.5, "volume": 1269215.0}, {"date": "2019-07-16", "close": 24.88, "volume": 945498.0}, {"date": "2019-07-17", "close": 24.45, "volume": 1274308.0}, {"date": "2019-07-18", "close": 24.45, "volume": 1219606.0}, {"date": "2019-07-19", "close": 25.26, "volume": 1800507.0}, {"date": "2019-07-22", "close": 25.12, "volume": 2063889.0}, {"date": "2019-07-23", "close": 23.65, "volume": 2901276.0}, {"date": "2019-07-24", "close": 23.43, "volume": 2609090.0}, {"date": "2019-07-25", "close": 22.82, "volume": 1466134.0}, {"date": "2019-07-26", "close": 22.87, "volume": 1067114.0}, {"date": "2019-07-29", "close": 22.73, "volume": 942956.0}, {"date": "2019-07-30", "close": 22.1, "volume": 5204340.0}, {"date": "2019-07-31", "close": 21.77, "volume": 2119789.0}, {"date": "2019-08-01", "close": 20.94, "volume": 1556328.0}, {"date": "2019-08-02", "close": 20.56, "volume": 1703265.0}, {"date": "2019-08-05", "close": 19.58, "volume": 2488205.0}, {"date": "2019-08-06", "close": 19.75, "volume": 5213187.0}, {"date": "2019-08-07", "close": 19.58, "volume": 1290876.0}, {"date": "2019-08-08", "close": 19.8, "volume": 1251496.0}, {"date": "2019-08-09", "close": 18.37, "volume": 1508468.0}, {"date": "2019-08-12", "close": 17.77, "volume": 1426206.0}, {"date": "2019-08-13", "close": 18.24, "volume": 1488436.0}, {"date": "2019-08-14", "close": 17.45, "volume": 2483902.0}, {"date": "2019-08-15", "close": 17.25, "volume": 1289687.0}, {"date": "2019-08-16", "close": 17.55, "volume": 1427228.0}, {"date": "2019-08-19", "close": 17.85, "volume": 1184361.0}, {"date": "2019-08-20", "close": 17.87, "volume": 1964040.0}, {"date": "2019-08-21", "close": 17.97, "volume": 1363833.0}, {"date": "2019-08-22", "close": 18.36, "volume": 3035747.0}, {"date": "2019-08-23", "close": 18.18, "volume": 2802539.0}, {"date": "2019-08-26", "close": 18.44, "volume": 1399194.0}, {"date": "2019-08-27", "close": 18.07, "volume": 1302270.0}, {"date": "2019-08-28", "close": 18.58, "volume": 948953.0}, {"date": "2019-08-29", "close": 19.19, "volume": 1147975.0}, {"date": "2019-08-30", "close": 19.82, "volume": 1561297.0}, {"date": "2019-09-03", "close": 19.28, "volume": 1820619.0}, {"date": "2019-09-04", "close": 19.88, "volume": 1526967.0}, {"date": "2019-09-05", "close": 20.04, "volume": 3101292.0}, {"date": "2019-09-06", "close": 19.4, "volume": 1954086.0}, {"date": "2019-09-09", "close": 19.88, "volume": 1537965.0}, {"date": "2019-09-10", "close": 20.93, "volume": 1460643.0}, {"date": "2019-09-11", "close": 21.37, "volume": 1900055.0}, {"date": "2019-09-12", "close": 21.45, "volume": 1595888.0}, {"date": "2019-09-13", "close": 21.9, "volume": 1569977.0}, {"date": "2019-09-16", "close": 21.71, "volume": 1202947.0}, {"date": "2019-09-17", "close": 21.39, "volume": 1699234.0}, {"date": "2019-09-18", "close": 20.83, "volume": 1490984.0}, {"date": "2019-09-19", "close": 20.41, "volume": 1498008.0}, {"date": "2019-09-20", "close": 20.42, "volume": 1896261.0}, {"date": "2019-09-23", "close": 20.74, "volume": 788819.0}, {"date": "2019-09-24", "close": 19.87, "volume": 1812498.0}, {"date": "2019-09-25", "close": 20.78, "volume": 1152984.0}, {"date": "2019-09-26", "close": 20.18, "volume": 720751.0}, {"date": "2019-09-27", "close": 20.55, "volume": 860815.0}, {"date": "2019-09-30", "close": 20.25, "volume": 1011542.0}, {"date": "2019-10-01", "close": 20.07, "volume": 902957.0}, {"date": "2019-10-02", "close": 19.92, "volume": 755987.0}, {"date": "2019-10-03", "close": 20.11, "volume": 639091.0}, {"date": "2019-10-04", "close": 20.33, "volume": 670365.0}, {"date": "2019-10-07", "close": 19.76, "volume": 1534760.0}, {"date": "2019-10-08", "close": 19.22, "volume": 1077547.0}, {"date": "2019-10-09", "close": 19.19, "volume": 1281205.0}, {"date": "2019-10-10", "close": 20.22, "volume": 2124939.0}, {"date": "2019-10-11", "close": 21.32, "volume": 1567703.0}, {"date": "2019-10-14", "close": 20.68, "volume": 938574.0}, {"date": "2019-10-15", "close": 20.48, "volume": 1571069.0}, {"date": "2019-10-16", "close": 20.1, "volume": 1011526.0}, {"date": "2019-10-17", "close": 20.49, "volume": 715733.0}, {"date": "2019-10-18", "close": 20.2, "volume": 1214006.0}, {"date": "2019-10-21", "close": 20.15, "volume": 2518134.0}, {"date": "2019-10-22", "close": 19.75, "volume": 2135531.0}, {"date": "2019-10-23", "close": 19.83, "volume": 1691132.0}, {"date": "2019-10-24", "close": 19.23, "volume": 1170652.0}, {"date": "2019-10-25", "close": 19.78, "volume": 1546900.0}, {"date": "2019-10-28", "close": 20.35, "volume": 921677.0}, {"date": "2019-10-29", "close": 19.97, "volume": 960778.0}, {"date": "2019-10-30", "close": 19.18, "volume": 2495189.0}, {"date": "2019-10-31", "close": 21.01, "volume": 4084895.0}, {"date": "2019-11-01", "close": 22.24, "volume": 2876959.0}, {"date": "2019-11-04", "close": 22.65, "volume": 1880157.0}, {"date": "2019-11-05", "close": 22.81, "volume": 1595625.0}, {"date": "2019-11-06", "close": 23.35, "volume": 1779272.0}, {"date": "2019-11-07", "close": 23.79, "volume": 1708269.0}, {"date": "2019-11-08", "close": 23.7, "volume": 1190560.0}, {"date": "2019-11-11", "close": 23.53, "volume": 1143605.0}, {"date": "2019-11-12", "close": 23.41, "volume": 1054479.0}, {"date": "2019-11-13", "close": 23.01, "volume": 652314.0}, {"date": "2019-11-14", "close": 23.23, "volume": 785825.0}, {"date": "2019-11-15", "close": 23.49, "volume": 595570.0}, {"date": "2019-11-18", "close": 23.58, "volume": 1057951.0}, {"date": "2019-11-19", "close": 23.08, "volume": 740047.0}, {"date": "2019-11-20", "close": 22.99, "volume": 841555.0}, {"date": "2019-11-21", "close": 22.73, "volume": 695662.0}, {"date": "2019-11-22", "close": 22.7, "volume": 529185.0}, {"date": "2019-11-25", "close": 23.38, "volume": 690177.0}, {"date": "2019-11-26", "close": 23.24, "volume": 449316.0}, {"date": "2019-11-27", "close": 23.4, "volume": 485201.0}, {"date": "2019-11-29", "close": 23.06, "volume": 239011.0}, {"date": "2019-12-02", "close": 23.56, "volume": 1250998.0}, {"date": "2019-12-03", "close": 23.07, "volume": 650711.0}, {"date": "2019-12-04", "close": 23.04, "volume": 818647.0}, {"date": "2019-12-05", "close": 22.96, "volume": 830313.0}, {"date": "2019-12-06", "close": 23.65, "volume": 909435.0}, {"date": "2019-12-09", "close": 23.73, "volume": 640863.0}, {"date": "2019-12-10", "close": 23.79, "volume": 578648.0}, {"date": "2019-12-11", "close": 23.25, "volume": 1165267.0}, {"date": "2019-12-12", "close": 23.33, "volume": 1391116.0}, {"date": "2019-12-13", "close": 22.29, "volume": 1088717.0}, {"date": "2019-12-16", "close": 21.4, "volume": 1834655.0}, {"date": "2019-12-17", "close": 21.17, "volume": 1778395.0}, {"date": "2019-12-18", "close": 21.02, "volume": 1650451.0}, {"date": "2019-12-19", "close": 20.56, "volume": 1959772.0}, {"date": "2019-12-20", "close": 20.56, "volume": 3657353.0}, {"date": "2019-12-23", "close": 21.14, "volume": 1313016.0}, {"date": "2019-12-24", "close": 21.0, "volume": 405720.0}, {"date": "2019-12-26", "close": 20.83, "volume": 423166.0}, {"date": "2019-12-27", "close": 20.99, "volume": 747127.0}, {"date": "2019-12-30", "close": 20.52, "volume": 865307.0}, {"date": "2019-12-31", "close": 20.66, "volume": 861274.0}, {"date": "2020-01-02", "close": 20.6, "volume": 1531519.0}, {"date": "2020-01-03", "close": 20.51, "volume": 1445480.0}, {"date": "2020-01-06", "close": 20.1, "volume": 1176246.0}, {"date": "2020-01-07", "close": 20.32, "volume": 1072700.0}, {"date": "2020-01-08", "close": 19.68, "volume": 1875077.0}, {"date": "2020-01-09", "close": 19.11, "volume": 2179393.0}, {"date": "2020-01-10", "close": 18.18, "volume": 3000941.0}, {"date": "2020-01-13", "close": 18.48, "volume": 2782891.0}, {"date": "2020-01-14", "close": 19.06, "volume": 1587213.0}, {"date": "2020-01-15", "close": 18.88, "volume": 2410070.0}, {"date": "2020-01-16", "close": 18.78, "volume": 1417836.0}, {"date": "2020-01-17", "close": 18.67, "volume": 1471462.0}, {"date": "2020-01-21", "close": 17.89, "volume": 1540635.0}, {"date": "2020-01-22", "close": 17.68, "volume": 3106231.0}, {"date": "2020-01-23", "close": 18.55, "volume": 3129033.0}, {"date": "2020-01-24", "close": 18.16, "volume": 2284040.0}, {"date": "2020-01-27", "close": 17.35, "volume": 1909275.0}, {"date": "2020-01-28", "close": 17.43, "volume": 1682171.0}, {"date": "2020-01-29", "close": 17.53, "volume": 1293206.0}, {"date": "2020-01-30", "close": 17.81, "volume": 903228.0}, {"date": "2020-01-31", "close": 17.25, "volume": 1273595.0}, {"date": "2020-02-03", "close": 17.09, "volume": 1871746.0}, {"date": "2020-02-04", "close": 19.78, "volume": 4363297.0}, {"date": "2020-02-05", "close": 19.4, "volume": 2410036.0}, {"date": "2020-02-06", "close": 19.62, "volume": 1509032.0}, {"date": "2020-02-07", "close": 19.5, "volume": 1386341.0}, {"date": "2020-02-10", "close": 19.57, "volume": 739635.0}, {"date": "2020-02-11", "close": 19.57, "volume": 888228.0}, {"date": "2020-02-12", "close": 20.15, "volume": 1127649.0}, {"date": "2020-02-13", "close": 20.03, "volume": 1707041.0}, {"date": "2020-02-14", "close": 20.01, "volume": 1168920.0}, {"date": "2020-02-18", "close": 19.87, "volume": 1511463.0}, {"date": "2020-02-19", "close": 20.36, "volume": 1195655.0}, {"date": "2020-02-20", "close": 20.26, "volume": 1098074.0}, {"date": "2020-02-21", "close": 20.41, "volume": 1210917.0}, {"date": "2020-02-24", "close": 19.45, "volume": 1128324.0}, {"date": "2020-02-25", "close": 18.59, "volume": 1491487.0}, {"date": "2020-02-26", "close": 18.2, "volume": 2049834.0}, {"date": "2020-02-27", "close": 17.72, "volume": 2066529.0}, {"date": "2020-02-28", "close": 17.09, "volume": 2731625.0}, {"date": "2020-03-02", "close": 16.93, "volume": 2268388.0}, {"date": "2020-03-03", "close": 16.9, "volume": 1796523.0}, {"date": "2020-03-04", "close": 17.07, "volume": 2117129.0}, {"date": "2020-03-05", "close": 16.27, "volume": 1569336.0}, {"date": "2020-03-06", "close": 15.49, "volume": 2229481.0}, {"date": "2020-03-09", "close": 13.27, "volume": 3083327.0}, {"date": "2020-03-10", "close": 13.66, "volume": 3173222.0}, {"date": "2020-03-11", "close": 11.59, "volume": 3510331.0}, {"date": "2020-03-12", "close": 10.0, "volume": 2864334.0}, {"date": "2020-03-13", "close": 10.0, "volume": 3341840.0}, {"date": "2020-03-16", "close": 8.01, "volume": 3946913.0}, {"date": "2020-03-17", "close": 8.58, "volume": 4043426.0}, {"date": "2020-03-18", "close": 7.0, "volume": 3122104.0}, {"date": "2020-03-19", "close": 7.53, "volume": 3252956.0}, {"date": "2020-03-20", "close": 6.25, "volume": 4015449.0}, {"date": "2020-03-23", "close": 5.23, "volume": 5940362.0}, {"date": "2020-03-24", "close": 5.6, "volume": 6815820.0}, {"date": "2020-03-25", "close": 7.31, "volume": 6310196.0}, {"date": "2020-03-26", "close": 8.54, "volume": 5509299.0}, {"date": "2020-03-27", "close": 9.01, "volume": 3765132.0}, {"date": "2020-03-30", "close": 8.75, "volume": 3547069.0}, {"date": "2020-03-31", "close": 8.5, "volume": 3503074.0}, {"date": "2020-04-01", "close": 7.8, "volume": 2800698.0}, {"date": "2020-04-02", "close": 7.93, "volume": 1796933.0}, {"date": "2020-04-03", "close": 7.98, "volume": 3440957.0}, {"date": "2020-04-06", "close": 8.87, "volume": 3045896.0}, {"date": "2020-04-07", "close": 8.93, "volume": 2605361.0}, {"date": "2020-04-08", "close": 9.51, "volume": 2119910.0}, {"date": "2020-04-09", "close": 9.83, "volume": 2382457.0}, {"date": "2020-04-13", "close": 8.66, "volume": 2888288.0}, {"date": "2020-04-14", "close": 8.46, "volume": 2811349.0}, {"date": "2020-04-15", "close": 7.49, "volume": 4209166.0}, {"date": "2020-04-16", "close": 7.59, "volume": 2235003.0}, {"date": "2020-04-17", "close": 7.96, "volume": 3729882.0}, {"date": "2020-04-20", "close": 7.19, "volume": 3534713.0}, {"date": "2020-04-21", "close": 6.99, "volume": 2726673.0}, {"date": "2020-04-22", "close": 6.72, "volume": 2541788.0}, {"date": "2020-04-23", "close": 7.0, "volume": 2271218.0}, {"date": "2020-04-24", "close": 6.49, "volume": 4050570.0}, {"date": "2020-04-27", "close": 7.47, "volume": 3500892.0}, {"date": "2020-04-28", "close": 7.51, "volume": 3150292.0}, {"date": "2020-04-29", "close": 8.32, "volume": 3750391.0}, {"date": "2020-04-30", "close": 7.51, "volume": 3402310.0}, {"date": "2020-05-01", "close": 7.18, "volume": 2523496.0}, {"date": "2020-05-04", "close": 7.2, "volume": 2596952.0}, {"date": "2020-05-05", "close": 7.79, "volume": 6073716.0}, {"date": "2020-05-06", "close": 7.48, "volume": 2298571.0}, {"date": "2020-05-07", "close": 7.97, "volume": 2108290.0}, {"date": "2020-05-08", "close": 8.29, "volume": 3057078.0}, {"date": "2020-05-11", "close": 7.5, "volume": 3408711.0}, {"date": "2020-05-12", "close": 6.97, "volume": 2814159.0}, {"date": "2020-05-13", "close": 6.6, "volume": 3397742.0}, {"date": "2020-05-14", "close": 6.87, "volume": 2518507.0}, {"date": "2020-05-15", "close": 6.9, "volume": 1339223.0}, {"date": "2020-05-18", "close": 7.66, "volume": 3013151.0}, {"date": "2020-05-19", "close": 7.69, "volume": 3822691.0}, {"date": "2020-05-20", "close": 7.84, "volume": 2645457.0}, {"date": "2020-05-21", "close": 7.81, "volume": 2457513.0}, {"date": "2020-05-22", "close": 7.85, "volume": 1118711.0}, {"date": "2020-05-26", "close": 8.62, "volume": 2443614.0}, {"date": "2020-05-27", "close": 9.18, "volume": 2574261.0}, {"date": "2020-05-28", "close": 8.75, "volume": 2393081.0}, {"date": "2020-05-29", "close": 8.68, "volume": 2038149.0}, {"date": "2020-06-01", "close": 9.11, "volume": 2239428.0}, {"date": "2020-06-02", "close": 9.32, "volume": 2308152.0}, {"date": "2020-06-03", "close": 10.48, "volume": 3838133.0}, {"date": "2020-06-04", "close": 11.09, "volume": 4448144.0}, {"date": "2020-06-05", "close": 12.13, "volume": 3992592.0}, {"date": "2020-06-08", "close": 11.84, "volume": 3563511.0}, {"date": "2020-06-09", "close": 11.27, "volume": 2943806.0}, {"date": "2020-06-10", "close": 10.44, "volume": 3140835.0}, {"date": "2020-06-11", "close": 9.1, "volume": 3341513.0}, {"date": "2020-06-12", "close": 9.75, "volume": 2039153.0}, {"date": "2020-06-15", "close": 9.92, "volume": 2846306.0}, {"date": "2020-06-16", "close": 10.72, "volume": 2491303.0}, {"date": "2020-06-17", "close": 10.68, "volume": 5560067.0}, {"date": "2020-06-18", "close": 10.48, "volume": 9382036.0}, {"date": "2020-06-19", "close": 9.91, "volume": 6077673.0}, {"date": "2020-06-22", "close": 10.25, "volume": 3543232.0}, {"date": "2020-06-23", "close": 10.09, "volume": 2273830.0}, {"date": "2020-06-24", "close": 9.25, "volume": 2545191.0}, {"date": "2020-06-25", "close": 9.43, "volume": 2929076.0}, {"date": "2020-06-26", "close": 9.39, "volume": 3490715.0}, {"date": "2020-06-29", "close": 10.28, "volume": 2603456.0}, {"date": "2020-06-30", "close": 10.19, "volume": 3464162.0}, {"date": "2020-07-01", "close": 10.01, "volume": 1810911.0}, {"date": "2020-07-02", "close": 10.19, "volume": 1702422.0}, {"date": "2020-07-06", "close": 10.41, "volume": 1371328.0}, {"date": "2020-07-07", "close": 9.84, "volume": 1458037.0}, {"date": "2020-07-08", "close": 9.61, "volume": 1533653.0}, {"date": "2020-07-09", "close": 9.15, "volume": 1640957.0}, {"date": "2020-07-10", "close": 9.67, "volume": 1579036.0}, {"date": "2020-07-13", "close": 10.15, "volume": 2937961.0}, {"date": "2020-07-14", "close": 10.39, "volume": 1842767.0}, {"date": "2020-07-15", "close": 10.81, "volume": 3380629.0}, {"date": "2020-07-16", "close": 10.03, "volume": 3014122.0}, {"date": "2020-07-17", "close": 9.78, "volume": 5386688.0}, {"date": "2020-07-20", "close": 9.47, "volume": 4795677.0}, {"date": "2020-07-21", "close": 9.64, "volume": 2657005.0}, {"date": "2020-07-22", "close": 9.6, "volume": 2003047.0}, {"date": "2020-07-23", "close": 9.46, "volume": 3086459.0}, {"date": "2020-07-24", "close": 9.38, "volume": 1361785.0}, {"date": "2020-07-27", "close": 9.25, "volume": 1513967.0}, {"date": "2020-07-28", "close": 9.06, "volume": 908273.0}, {"date": "2020-07-29", "close": 9.17, "volume": 2281657.0}, {"date": "2020-07-30", "close": 9.06, "volume": 1884414.0}, {"date": "2020-07-31", "close": 8.69, "volume": 2082997.0}, {"date": "2020-08-03", "close": 8.88, "volume": 2643569.0}, {"date": "2020-08-04", "close": 9.14, "volume": 5894778.0}, {"date": "2020-08-05", "close": 9.2, "volume": 3569822.0}, {"date": "2020-08-06", "close": 9.15, "volume": 2375907.0}, {"date": "2020-08-07", "close": 9.14, "volume": 2594748.0}, {"date": "2020-08-10", "close": 9.64, "volume": 4253918.0}, {"date": "2020-08-11", "close": 9.6, "volume": 3108582.0}, {"date": "2020-08-12", "close": 9.32, "volume": 1839920.0}, {"date": "2020-08-13", "close": 8.89, "volume": 3878032.0}, {"date": "2020-08-14", "close": 9.19, "volume": 2643345.0}, {"date": "2020-08-17", "close": 9.08, "volume": 1784855.0}, {"date": "2020-08-18", "close": 8.76, "volume": 1953528.0}, {"date": "2020-08-19", "close": 8.65, "volume": 1405797.0}, {"date": "2020-08-20", "close": 8.63, "volume": 980573.0}, {"date": "2020-08-21", "close": 8.28, "volume": 2048017.0}, {"date": "2020-08-24", "close": 8.64, "volume": 1997606.0}, {"date": "2020-08-25", "close": 8.64, "volume": 1143139.0}, {"date": "2020-08-26", "close": 8.29, "volume": 1256218.0}, {"date": "2020-08-27", "close": 8.47, "volume": 1862116.0}, {"date": "2020-08-28", "close": 8.65, "volume": 1111522.0}, {"date": "2020-08-31", "close": 8.33, "volume": 2051779.0}, {"date": "2020-09-01", "close": 8.43, "volume": 1520692.0}, {"date": "2020-09-02", "close": 8.72, "volume": 1500481.0}, {"date": "2020-09-03", "close": 8.79, "volume": 2294144.0}, {"date": "2020-09-04", "close": 8.99, "volume": 2215516.0}, {"date": "2020-09-08", "close": 9.02, "volume": 3124310.0}, {"date": "2020-09-09", "close": 8.77, "volume": 2307378.0}, {"date": "2020-09-10", "close": 8.52, "volume": 1688554.0}, {"date": "2020-09-11", "close": 8.69, "volume": 1725342.0}, {"date": "2020-09-14", "close": 8.88, "volume": 1584106.0}, {"date": "2020-09-15", "close": 9.1, "volume": 2385190.0}, {"date": "2020-09-16", "close": 9.65, "volume": 3243023.0}, {"date": "2020-09-17", "close": 9.74, "volume": 2601297.0}, {"date": "2020-09-18", "close": 9.59, "volume": 24623730.0}, {"date": "2020-09-21", "close": 9.38, "volume": 3163123.0}, {"date": "2020-09-22", "close": 9.22, "volume": 2784833.0}, {"date": "2020-09-23", "close": 8.97, "volume": 3276947.0}, {"date": "2020-09-24", "close": 9.08, "volume": 3143807.0}, {"date": "2020-09-25", "close": 9.36, "volume": 3289160.0}, {"date": "2020-09-28", "close": 9.29, "volume": 2006324.0}, {"date": "2020-09-29", "close": 8.74, "volume": 3655220.0}, {"date": "2020-09-30", "close": 8.72, "volume": 2591136.0}, {"date": "2020-10-01", "close": 9.22, "volume": 1937762.0}, {"date": "2020-10-02", "close": 9.59, "volume": 2382182.0}, {"date": "2020-10-05", "close": 9.75, "volume": 1505402.0}, {"date": "2020-10-06", "close": 9.14, "volume": 2562107.0}, {"date": "2020-10-07", "close": 9.59, "volume": 1914839.0}, {"date": "2020-10-08", "close": 9.78, "volume": 2347088.0}, {"date": "2020-10-09", "close": 9.4, "volume": 1200513.0}, {"date": "2020-10-12", "close": 9.21, "volume": 1091905.0}, {"date": "2020-10-13", "close": 8.93, "volume": 1793440.0}, {"date": "2020-10-14", "close": 9.12, "volume": 1304528.0}, {"date": "2020-10-15", "close": 9.28, "volume": 1140449.0}, {"date": "2020-10-16", "close": 9.46, "volume": 2112622.0}, {"date": "2020-10-19", "close": 9.41, "volume": 1403822.0}, {"date": "2020-10-20", "close": 9.14, "volume": 1488812.0}, {"date": "2020-10-21", "close": 9.01, "volume": 1300913.0}, {"date": "2020-10-22", "close": 9.45, "volume": 2051361.0}, {"date": "2020-10-23", "close": 9.65, "volume": 1414962.0}, {"date": "2020-10-26", "close": 9.2, "volume": 1121149.0}, {"date": "2020-10-27", "close": 8.87, "volume": 1715452.0}, {"date": "2020-10-28", "close": 8.27, "volume": 2608423.0}, {"date": "2020-10-29", "close": 9.44, "volume": 3863134.0}, {"date": "2020-10-30", "close": 9.21, "volume": 3044786.0}, {"date": "2020-11-02", "close": 9.68, "volume": 2539778.0}, {"date": "2020-11-03", "close": 10.02, "volume": 1979357.0}, {"date": "2020-11-04", "close": 9.42, "volume": 2259222.0}, {"date": "2020-11-05", "close": 10.15, "volume": 2484241.0}, {"date": "2020-11-06", "close": 10.08, "volume": 1478224.0}, {"date": "2020-11-09", "close": 11.63, "volume": 2991365.0}, {"date": "2020-11-10", "close": 12.24, "volume": 2181507.0}, {"date": "2020-11-11", "close": 11.88, "volume": 1456323.0}, {"date": "2020-11-12", "close": 11.62, "volume": 1430105.0}, {"date": "2020-11-13", "close": 12.58, "volume": 2219218.0}, {"date": "2020-11-16", "close": 13.3, "volume": 2074948.0}, {"date": "2020-11-17", "close": 13.56, "volume": 2439954.0}, {"date": "2020-11-18", "close": 13.54, "volume": 2071282.0}, {"date": "2020-11-19", "close": 13.4, "volume": 2402703.0}, {"date": "2020-11-20", "close": 13.98, "volume": 1758210.0}, {"date": "2020-11-23", "close": 14.36, "volume": 4136001.0}, {"date": "2020-11-24", "close": 14.51, "volume": 2864132.0}, {"date": "2020-11-25", "close": 14.37, "volume": 999536.0}, {"date": "2020-11-27", "close": 14.29, "volume": 485680.0}, {"date": "2020-11-30", "close": 13.49, "volume": 1491669.0}, {"date": "2020-12-01", "close": 14.05, "volume": 1874454.0}, {"date": "2020-12-02", "close": 15.2, "volume": 2935535.0}, {"date": "2020-12-03", "close": 15.49, "volume": 2432727.0}, {"date": "2020-12-04", "close": 16.91, "volume": 4239307.0}, {"date": "2020-12-07", "close": 17.32, "volume": 4165747.0}, {"date": "2020-12-08", "close": 17.14, "volume": 1693439.0}, {"date": "2020-12-09", "close": 16.62, "volume": 1868044.0}, {"date": "2020-12-10", "close": 16.7, "volume": 1620652.0}, {"date": "2020-12-11", "close": 16.54, "volume": 1160829.0}, {"date": "2020-12-14", "close": 16.3, "volume": 2347504.0}, {"date": "2020-12-15", "close": 17.0, "volume": 2414937.0}, {"date": "2020-12-16", "close": 16.46, "volume": 1217108.0}, {"date": "2020-12-17", "close": 16.69, "volume": 1297788.0}, {"date": "2020-12-18", "close": 16.04, "volume": 4316754.0}, {"date": "2020-12-21", "close": 16.16, "volume": 1546615.0}, {"date": "2020-12-22", "close": 16.27, "volume": 1012023.0}, {"date": "2020-12-23", "close": 16.78, "volume": 1345603.0}, {"date": "2020-12-24", "close": 16.69, "volume": 609691.0}, {"date": "2020-12-28", "close": 16.42, "volume": 1059760.0}, {"date": "2020-12-29", "close": 16.32, "volume": 1300566.0}, {"date": "2020-12-30", "close": 16.83, "volume": 1250652.0}, {"date": "2020-12-31", "close": 16.77, "volume": 929598.0}, {"date": "2021-01-04", "close": 15.98, "volume": 1944918.0}, {"date": "2021-01-05", "close": 17.23, "volume": 1453995.0}, {"date": "2021-01-06", "close": 18.68, "volume": 2651526.0}, {"date": "2021-01-07", "close": 18.67, "volume": 1777813.0}, {"date": "2021-01-08", "close": 18.71, "volume": 1404305.0}, {"date": "2021-01-11", "close": 18.41, "volume": 1253704.0}, {"date": "2021-01-12", "close": 18.77, "volume": 1242467.0}, {"date": "2021-01-13", "close": 18.26, "volume": 923217.0}, {"date": "2021-01-14", "close": 18.59, "volume": 987255.0}, {"date": "2021-01-15", "close": 18.45, "volume": 1436939.0}, {"date": "2021-01-19", "close": 18.51, "volume": 1366577.0}, {"date": "2021-01-20", "close": 18.51, "volume": 2952596.0}, {"date": "2021-01-21", "close": 17.96, "volume": 1484962.0}, {"date": "2021-01-22", "close": 18.12, "volume": 964535.0}, {"date": "2021-01-25", "close": 18.34, "volume": 936403.0}, {"date": "2021-01-26", "close": 18.01, "volume": 2679146.0}, {"date": "2021-01-27", "close": 18.2, "volume": 1941656.0}, {"date": "2021-01-28", "close": 18.25, "volume": 2722136.0}, {"date": "2021-01-29", "close": 17.01, "volume": 1848798.0}, {"date": "2021-02-01", "close": 17.72, "volume": 1245931.0}, {"date": "2021-02-02", "close": 18.22, "volume": 1286687.0}, {"date": "2021-02-03", "close": 18.13, "volume": 856131.0}, {"date": "2021-02-04", "close": 18.46, "volume": 744705.0}, {"date": "2021-02-05", "close": 18.35, "volume": 965169.0}, {"date": "2021-02-08", "close": 19.01, "volume": 982429.0}, {"date": "2021-02-09", "close": 18.55, "volume": 1059860.0}, {"date": "2021-02-10", "close": 18.6, "volume": 742309.0}, {"date": "2021-02-11", "close": 18.89, "volume": 1133031.0}, {"date": "2021-02-12", "close": 18.69, "volume": 972226.0}, {"date": "2021-02-16", "close": 19.06, "volume": 2063874.0}, {"date": "2021-02-17", "close": 18.68, "volume": 1436556.0}, {"date": "2021-02-18", "close": 18.41, "volume": 1129266.0}, {"date": "2021-02-19", "close": 19.38, "volume": 2051313.0}, {"date": "2021-02-22", "close": 20.46, "volume": 1989776.0}, {"date": "2021-02-23", "close": 20.69, "volume": 1387731.0}, {"date": "2021-02-24", "close": 21.64, "volume": 1251144.0}, {"date": "2021-02-25", "close": 20.57, "volume": 1294980.0}, {"date": "2021-02-26", "close": 19.66, "volume": 1348520.0}, {"date": "2021-03-01", "close": 20.83, "volume": 1103954.0}, {"date": "2021-03-02", "close": 20.19, "volume": 1069838.0}, {"date": "2021-03-03", "close": 21.01, "volume": 1609804.0}, {"date": "2021-03-04", "close": 19.76, "volume": 2201280.0}, {"date": "2021-03-05", "close": 20.26, "volume": 1172962.0}, {"date": "2021-03-08", "close": 20.87, "volume": 1105786.0}, {"date": "2021-03-09", "close": 21.19, "volume": 1256631.0}, {"date": "2021-03-10", "close": 21.75, "volume": 1154155.0}, {"date": "2021-03-11", "close": 21.95, "volume": 1693161.0}, {"date": "2021-03-12", "close": 22.23, "volume": 959571.0}, {"date": "2021-03-15", "close": 21.42, "volume": 1325027.0}, {"date": "2021-03-16", "close": 21.34, "volume": 1507771.0}, {"date": "2021-03-17", "close": 22.02, "volume": 2221273.0}, {"date": "2021-03-18", "close": 21.46, "volume": 1200824.0}, {"date": "2021-03-19", "close": 21.37, "volume": 2575354.0}, {"date": "2021-03-22", "close": 20.93, "volume": 1178162.0}, {"date": "2021-03-23", "close": 20.16, "volume": 1890591.0}, {"date": "2021-03-24", "close": 19.95, "volume": 1030024.0}, {"date": "2021-03-25", "close": 20.98, "volume": 1410366.0}, {"date": "2021-03-26", "close": 22.23, "volume": 1655198.0}, {"date": "2021-03-29", "close": 20.64, "volume": 1492726.0}, {"date": "2021-03-30", "close": 21.29, "volume": 1229994.0}, {"date": "2021-03-31", "close": 21.06, "volume": 1470391.0}, {"date": "2021-04-01", "close": 22.0, "volume": 994175.0}, {"date": "2021-04-05", "close": 22.47, "volume": 1954807.0}, {"date": "2021-04-06", "close": 22.34, "volume": 858160.0}, {"date": "2021-04-07", "close": 22.4, "volume": 828085.0}, {"date": "2021-04-08", "close": 22.2, "volume": 2043118.0}, {"date": "2021-04-09", "close": 22.09, "volume": 759254.0}, {"date": "2021-04-12", "close": 21.97, "volume": 869422.0}, {"date": "2021-04-13", "close": 21.61, "volume": 832611.0}, {"date": "2021-04-14", "close": 22.11, "volume": 675540.0}, {"date": "2021-04-15", "close": 22.17, "volume": 1141201.0}, {"date": "2021-04-16", "close": 22.05, "volume": 800176.0}, {"date": "2021-04-19", "close": 22.14, "volume": 980200.0}, {"date": "2021-04-20", "close": 21.5, "volume": 1303614.0}, {"date": "2021-04-21", "close": 22.63, "volume": 1092283.0}, {"date": "2021-04-22", "close": 22.43, "volume": 1176144.0}, {"date": "2021-04-23", "close": 23.37, "volume": 2169736.0}, {"date": "2021-04-26", "close": 24.5, "volume": 1839698.0}, {"date": "2021-04-27", "close": 24.23, "volume": 855770.0}, {"date": "2021-04-28", "close": 24.04, "volume": 1539675.0}, {"date": "2021-04-29", "close": 23.6, "volume": 1689995.0}, {"date": "2021-04-30", "close": 23.26, "volume": 1683595.0}, {"date": "2021-05-03", "close": 23.64, "volume": 1430713.0}, {"date": "2021-05-04", "close": 23.55, "volume": 1230142.0}, {"date": "2021-05-05", "close": 23.91, "volume": 1154757.0}, {"date": "2021-05-06", "close": 24.74, "volume": 1321634.0}, {"date": "2021-05-07", "close": 24.17, "volume": 1052437.0}, {"date": "2021-05-10", "close": 23.8, "volume": 1034927.0}, {"date": "2021-05-11", "close": 23.74, "volume": 836549.0}, {"date": "2021-05-12", "close": 22.52, "volume": 1070755.0}, {"date": "2021-05-13", "close": 22.58, "volume": 1507072.0}, {"date": "2021-05-14", "close": 22.95, "volume": 991456.0}, {"date": "2021-05-17", "close": 23.85, "volume": 763899.0}, {"date": "2021-05-18", "close": 23.07, "volume": 581377.0}, {"date": "2021-05-19", "close": 22.86, "volume": 612911.0}, {"date": "2021-05-20", "close": 22.63, "volume": 613061.0}, {"date": "2021-05-21", "close": 22.69, "volume": 1582695.0}, {"date": "2021-05-24", "close": 23.28, "volume": 706898.0}, {"date": "2021-05-25", "close": 22.44, "volume": 1089580.0}, {"date": "2021-05-26", "close": 23.04, "volume": 839913.0}, {"date": "2021-05-27", "close": 24.8, "volume": 1865124.0}, {"date": "2021-05-28", "close": 24.49, "volume": 1126059.0}, {"date": "2021-06-01", "close": 24.56, "volume": 1049676.0}, {"date": "2021-06-02", "close": 24.45, "volume": 1887059.0}, {"date": "2021-06-03", "close": 23.8, "volume": 1432449.0}, {"date": "2021-06-04", "close": 23.86, "volume": 669369.0}, {"date": "2021-06-07", "close": 24.29, "volume": 786229.0}, {"date": "2021-06-08", "close": 24.7, "volume": 784331.0}, {"date": "2021-06-09", "close": 24.62, "volume": 903104.0}, {"date": "2021-06-10", "close": 23.69, "volume": 780103.0}, {"date": "2021-06-11", "close": 23.81, "volume": 746363.0}, {"date": "2021-06-14", "close": 23.54, "volume": 1217580.0}, {"date": "2021-06-15", "close": 23.59, "volume": 963787.0}, {"date": "2021-06-16", "close": 23.06, "volume": 1713915.0}, {"date": "2021-06-17", "close": 21.85, "volume": 1631813.0}, {"date": "2021-06-18", "close": 21.04, "volume": 2077536.0}, {"date": "2021-06-21", "close": 21.61, "volume": 983949.0}, {"date": "2021-06-22", "close": 21.6, "volume": 813125.0}, {"date": "2021-06-23", "close": 21.33, "volume": 1329970.0}, {"date": "2021-06-24", "close": 22.44, "volume": 1210259.0}, {"date": "2021-06-25", "close": 21.02, "volume": 8024182.0}, {"date": "2021-06-28", "close": 20.71, "volume": 1684130.0}, {"date": "2021-06-29", "close": 20.34, "volume": 769528.0}, {"date": "2021-06-30", "close": 20.85, "volume": 876836.0}, {"date": "2021-07-01", "close": 21.18, "volume": 1209701.0}, {"date": "2021-07-02", "close": 20.9, "volume": 518307.0}, {"date": "2021-07-06", "close": 20.37, "volume": 1261518.0}, {"date": "2021-07-07", "close": 21.48, "volume": 1622246.0}, {"date": "2021-07-08", "close": 21.09, "volume": 1502833.0}, {"date": "2021-07-09", "close": 22.01, "volume": 790054.0}, {"date": "2021-07-12", "close": 22.07, "volume": 732269.0}, {"date": "2021-07-13", "close": 21.23, "volume": 650166.0}, {"date": "2021-07-14", "close": 20.93, "volume": 756131.0}, {"date": "2021-07-15", "close": 21.0, "volume": 620340.0}, {"date": "2021-07-16", "close": 20.12, "volume": 1459544.0}, {"date": "2021-07-19", "close": 19.07, "volume": 2223952.0}, {"date": "2021-07-20", "close": 19.79, "volume": 1524309.0}, {"date": "2021-07-21", "close": 20.31, "volume": 895962.0}, {"date": "2021-07-22", "close": 19.85, "volume": 1189116.0}, {"date": "2021-07-23", "close": 19.85, "volume": 643322.0}, {"date": "2021-07-26", "close": 20.5, "volume": 553418.0}, {"date": "2021-07-27", "close": 20.49, "volume": 904787.0}, {"date": "2021-07-28", "close": 20.18, "volume": 1201921.0}, {"date": "2021-07-29", "close": 21.29, "volume": 1111631.0}, {"date": "2021-07-30", "close": 20.53, "volume": 993499.0}, {"date": "2021-08-02", "close": 19.75, "volume": 1456590.0}, {"date": "2021-08-03", "close": 19.89, "volume": 2342934.0}, {"date": "2021-08-04", "close": 18.5, "volume": 1529073.0}, {"date": "2021-08-05", "close": 19.25, "volume": 1927629.0}, {"date": "2021-08-06", "close": 19.49, "volume": 751466.0}, {"date": "2021-08-09", "close": 19.62, "volume": 1027676.0}, {"date": "2021-08-10", "close": 20.05, "volume": 1036255.0}, {"date": "2021-08-11", "close": 20.37, "volume": 661881.0}, {"date": "2021-08-12", "close": 20.01, "volume": 702714.0}, {"date": "2021-08-13", "close": 19.48, "volume": 850334.0}, {"date": "2021-08-16", "close": 19.24, "volume": 953917.0}, {"date": "2021-08-17", "close": 18.99, "volume": 1250280.0}, {"date": "2021-08-18", "close": 18.82, "volume": 958086.0}, {"date": "2021-08-19", "close": 18.16, "volume": 1919702.0}, {"date": "2021-08-20", "close": 17.75, "volume": 1388830.0}, {"date": "2021-08-23", "close": 18.01, "volume": 2460906.0}, {"date": "2021-08-24", "close": 18.12, "volume": 1166212.0}, {"date": "2021-08-25", "close": 17.98, "volume": 2278982.0}, {"date": "2021-08-26", "close": 17.73, "volume": 1072397.0}, {"date": "2021-08-27", "close": 18.35, "volume": 2293052.0}, {"date": "2021-08-30", "close": 17.94, "volume": 1089958.0}, {"date": "2021-08-31", "close": 17.86, "volume": 1745913.0}, {"date": "2021-09-01", "close": 17.65, "volume": 1831775.0}, {"date": "2021-09-02", "close": 18.03, "volume": 923775.0}, {"date": "2021-09-03", "close": 17.94, "volume": 786672.0}, {"date": "2021-09-07", "close": 17.57, "volume": 853890.0}, {"date": "2021-09-08", "close": 17.44, "volume": 1297472.0}, {"date": "2021-09-09", "close": 17.55, "volume": 1424931.0}, {"date": "2021-09-10", "close": 17.32, "volume": 823023.0}, {"date": "2021-09-13", "close": 17.66, "volume": 790045.0}, {"date": "2021-09-14", "close": 17.33, "volume": 1079861.0}, {"date": "2021-09-15", "close": 17.95, "volume": 1811813.0}, {"date": "2021-09-16", "close": 17.21, "volume": 1695956.0}, {"date": "2021-09-17", "close": 16.76, "volume": 3918286.0}, {"date": "2021-09-20", "close": 16.63, "volume": 1458335.0}, {"date": "2021-09-21", "close": 16.29, "volume": 1713539.0}, {"date": "2021-09-22", "close": 16.41, "volume": 1370764.0}, {"date": "2021-09-23", "close": 16.78, "volume": 1804696.0}, {"date": "2021-09-24", "close": 16.8, "volume": 1123001.0}, {"date": "2021-09-27", "close": 17.18, "volume": 1230123.0}, {"date": "2021-09-28", "close": 16.75, "volume": 1112380.0}, {"date": "2021-09-29", "close": 16.9, "volume": 1364368.0}, {"date": "2021-09-30", "close": 16.63, "volume": 2163874.0}, {"date": "2021-10-01", "close": 17.31, "volume": 2182855.0}, {"date": "2021-10-04", "close": 16.88, "volume": 1555506.0}, {"date": "2021-10-05", "close": 17.02, "volume": 1416302.0}, {"date": "2021-10-06", "close": 16.8, "volume": 912581.0}, {"date": "2021-10-07", "close": 16.98, "volume": 725511.0}, {"date": "2021-10-08", "close": 16.95, "volume": 788703.0}, {"date": "2021-10-11", "close": 16.89, "volume": 1128153.0}, {"date": "2021-10-12", "close": 16.46, "volume": 1162723.0}, {"date": "2021-10-13", "close": 16.82, "volume": 1723691.0}, {"date": "2021-10-14", "close": 17.1, "volume": 1400758.0}, {"date": "2021-10-15", "close": 17.19, "volume": 2450131.0}, {"date": "2021-10-18", "close": 16.68, "volume": 1363029.0}, {"date": "2021-10-19", "close": 16.43, "volume": 958310.0}, {"date": "2021-10-20", "close": 16.52, "volume": 864467.0}, {"date": "2021-10-21", "close": 16.32, "volume": 1301312.0}, {"date": "2021-10-22", "close": 15.97, "volume": 985443.0}, {"date": "2021-10-25", "close": 15.19, "volume": 2115427.0}, {"date": "2021-10-26", "close": 15.13, "volume": 1906738.0}, {"date": "2021-10-27", "close": 14.94, "volume": 1945569.0}, {"date": "2021-10-28", "close": 16.74, "volume": 5214332.0}, {"date": "2021-10-29", "close": 16.1, "volume": 1915667.0}, {"date": "2021-11-01", "close": 16.62, "volume": 2584182.0}, {"date": "2021-11-02", "close": 16.22, "volume": 1799448.0}, {"date": "2021-11-03", "close": 16.44, "volume": 1193264.0}, {"date": "2021-11-04", "close": 16.59, "volume": 1897502.0}, {"date": "2021-11-05", "close": 17.74, "volume": 1720675.0}, {"date": "2021-11-08", "close": 17.56, "volume": 1840110.0}, {"date": "2021-11-09", "close": 17.53, "volume": 1392997.0}, {"date": "2021-11-10", "close": 17.26, "volume": 1315547.0}, {"date": "2021-11-11", "close": 17.58, "volume": 852282.0}, {"date": "2021-11-12", "close": 17.22, "volume": 805003.0}, {"date": "2021-11-15", "close": 17.45, "volume": 970562.0}, {"date": "2021-11-16", "close": 16.9, "volume": 1263849.0}, {"date": "2021-11-17", "close": 16.33, "volume": 1654556.0}, {"date": "2021-11-18", "close": 16.35, "volume": 1185856.0}, {"date": "2021-11-19", "close": 16.03, "volume": 1650480.0}, {"date": "2021-11-22", "close": 16.13, "volume": 1423930.0}, {"date": "2021-11-23", "close": 16.08, "volume": 1511486.0}, {"date": "2021-11-24", "close": 16.06, "volume": 871192.0}, {"date": "2021-11-26", "close": 15.16, "volume": 1562980.0}, {"date": "2021-11-29", "close": 14.51, "volume": 2411485.0}, {"date": "2021-11-30", "close": 14.24, "volume": 2201672.0}, {"date": "2021-12-01", "close": 14.06, "volume": 2993473.0}, {"date": "2021-12-02", "close": 14.58, "volume": 1609171.0}, {"date": "2021-12-03", "close": 14.54, "volume": 1170305.0}, {"date": "2021-12-06", "close": 14.77, "volume": 1383710.0}, {"date": "2021-12-07", "close": 15.0, "volume": 1410586.0}, {"date": "2021-12-08", "close": 15.25, "volume": 1279883.0}, {"date": "2021-12-09", "close": 14.86, "volume": 962285.0}, {"date": "2021-12-10", "close": 15.29, "volume": 1707336.0}, {"date": "2021-12-13", "close": 14.85, "volume": 1183450.0}, {"date": "2021-12-14", "close": 15.08, "volume": 1359171.0}, {"date": "2021-12-15", "close": 15.31, "volume": 1673643.0}, {"date": "2021-12-16", "close": 15.02, "volume": 1423418.0}, {"date": "2021-12-17", "close": 15.29, "volume": 4683381.0}, {"date": "2021-12-20", "close": 15.1, "volume": 2304194.0}, {"date": "2021-12-21", "close": 15.55, "volume": 1254737.0}, {"date": "2021-12-22", "close": 15.48, "volume": 1210155.0}, {"date": "2021-12-23", "close": 15.58, "volume": 720106.0}, {"date": "2021-12-27", "close": 15.9, "volume": 941991.0}, {"date": "2021-12-28", "close": 15.96, "volume": 845895.0}, {"date": "2021-12-29", "close": 15.89, "volume": 817152.0}, {"date": "2021-12-30", "close": 15.67, "volume": 698710.0}, {"date": "2021-12-31", "close": 15.93, "volume": 1392137.0}, {"date": "2022-01-03", "close": 16.28, "volume": 1367892.0}, {"date": "2022-01-04", "close": 16.78, "volume": 1506390.0}, {"date": "2022-01-05", "close": 17.25, "volume": 5495986.0}, {"date": "2022-01-06", "close": 17.75, "volume": 1846768.0}, {"date": "2022-01-07", "close": 18.26, "volume": 2741116.0}, {"date": "2022-01-10", "close": 18.37, "volume": 2098785.0}, {"date": "2022-01-11", "close": 19.33, "volume": 2487479.0}, {"date": "2022-01-12", "close": 19.26, "volume": 1557009.0}, {"date": "2022-01-13", "close": 20.09, "volume": 3301610.0}, {"date": "2022-01-14", "close": 20.41, "volume": 1839228.0}, {"date": "2022-01-18", "close": 20.38, "volume": 1876395.0}, {"date": "2022-01-19", "close": 20.51, "volume": 2358954.0}, {"date": "2022-01-20", "close": 20.24, "volume": 4005861.0}, {"date": "2022-01-21", "close": 20.0, "volume": 2563456.0}, {"date": "2022-01-24", "close": 19.83, "volume": 2553061.0}, {"date": "2022-01-25", "close": 19.22, "volume": 5331374.0}, {"date": "2022-01-26", "close": 19.15, "volume": 3806876.0}, {"date": "2022-01-27", "close": 18.63, "volume": 2286310.0}, {"date": "2022-01-28", "close": 18.41, "volume": 2119662.0}, {"date": "2022-01-31", "close": 18.29, "volume": 2234864.0}, {"date": "2022-02-01", "close": 18.81, "volume": 2636433.0}, {"date": "2022-02-02", "close": 22.02, "volume": 10506350.0}, {"date": "2022-02-03", "close": 22.46, "volume": 5075441.0}, {"date": "2022-02-04", "close": 22.71, "volume": 3445106.0}, {"date": "2022-02-07", "close": 22.94, "volume": 2047405.0}, {"date": "2022-02-08", "close": 23.54, "volume": 2016646.0}, {"date": "2022-02-09", "close": 23.86, "volume": 2015945.0}, {"date": "2022-02-10", "close": 23.57, "volume": 2579951.0}, {"date": "2022-02-11", "close": 23.99, "volume": 2120837.0}, {"date": "2022-02-14", "close": 23.89, "volume": 1754895.0}, {"date": "2022-02-15", "close": 23.93, "volume": 1381124.0}, {"date": "2022-02-16", "close": 24.2, "volume": 2476790.0}, {"date": "2022-02-17", "close": 24.7, "volume": 3171409.0}, {"date": "2022-02-18", "close": 23.97, "volume": 1646763.0}, {"date": "2022-02-22", "close": 23.88, "volume": 1627550.0}, {"date": "2022-02-23", "close": 23.68, "volume": 1463857.0}, {"date": "2022-02-24", "close": 23.77, "volume": 3047719.0}, {"date": "2022-02-25", "close": 25.46, "volume": 2526763.0}, {"date": "2022-02-28", "close": 25.74, "volume": 3197312.0}, {"date": "2022-03-01", "close": 25.46, "volume": 2191712.0}, {"date": "2022-03-02", "close": 26.49, "volume": 2359936.0}, {"date": "2022-03-03", "close": 26.16, "volume": 2161048.0}, {"date": "2022-03-04", "close": 26.05, "volume": 1913018.0}, {"date": "2022-03-07", "close": 26.48, "volume": 4181641.0}, {"date": "2022-03-08", "close": 26.0, "volume": 3209215.0}, {"date": "2022-03-09", "close": 25.67, "volume": 2956248.0}, {"date": "2022-03-10", "close": 26.98, "volume": 2196101.0}, {"date": "2022-03-11", "close": 26.5, "volume": 1653600.0}, {"date": "2022-03-14", "close": 25.74, "volume": 3316975.0}, {"date": "2022-03-15", "close": 26.37, "volume": 1972908.0}, {"date": "2022-03-16", "close": 26.34, "volume": 2110760.0}, {"date": "2022-03-17", "close": 25.85, "volume": 1723698.0}, {"date": "2022-03-18", "close": 26.08, "volume": 3589655.0}, {"date": "2022-03-21", "close": 26.44, "volume": 1335748.0}, {"date": "2022-03-22", "close": 27.07, "volume": 1745874.0}, {"date": "2022-03-23", "close": 27.97, "volume": 2689739.0}, {"date": "2022-03-24", "close": 27.91, "volume": 1737308.0}, {"date": "2022-03-25", "close": 27.91, "volume": 1159472.0}, {"date": "2022-03-28", "close": 27.09, "volume": 1152462.0}, {"date": "2022-03-29", "close": 26.49, "volume": 3234599.0}, {"date": "2022-03-30", "close": 27.54, "volume": 2760211.0}, {"date": "2022-03-31", "close": 26.84, "volume": 1496685.0}, {"date": "2022-04-01", "close": 27.0, "volume": 1547842.0}, {"date": "2022-04-04", "close": 27.85, "volume": 1951470.0}, {"date": "2022-04-05", "close": 27.72, "volume": 2432097.0}, {"date": "2022-04-06", "close": 27.73, "volume": 1207192.0}, {"date": "2022-04-07", "close": 27.67, "volume": 1259645.0}, {"date": "2022-04-08", "close": 27.42, "volume": 1259433.0}, {"date": "2022-04-11", "close": 27.21, "volume": 1159266.0}, {"date": "2022-04-12", "close": 26.98, "volume": 1196840.0}, {"date": "2022-04-13", "close": 28.43, "volume": 1639079.0}, {"date": "2022-04-14", "close": 30.33, "volume": 3471354.0}, {"date": "2022-04-18", "close": 29.4, "volume": 1694863.0}, {"date": "2022-04-19", "close": 29.73, "volume": 1225685.0}, {"date": "2022-04-20", "close": 29.96, "volume": 1196785.0}, {"date": "2022-04-21", "close": 29.11, "volume": 2662850.0}, {"date": "2022-04-22", "close": 28.56, "volume": 1313381.0}, {"date": "2022-04-25", "close": 27.63, "volume": 1949616.0}, {"date": "2022-04-26", "close": 26.94, "volume": 1483948.0}, {"date": "2022-04-27", "close": 27.22, "volume": 1120891.0}, {"date": "2022-04-28", "close": 28.03, "volume": 1201880.0}, {"date": "2022-04-29", "close": 27.18, "volume": 1738323.0}, {"date": "2022-05-02", "close": 27.17, "volume": 1936332.0}, {"date": "2022-05-03", "close": 27.92, "volume": 2018738.0}, {"date": "2022-05-04", "close": 29.04, "volume": 2330327.0}, {"date": "2022-05-05", "close": 26.62, "volume": 2458877.0}, {"date": "2022-05-06", "close": 26.69, "volume": 2681291.0}, {"date": "2022-05-09", "close": 25.61, "volume": 1815573.0}, {"date": "2022-05-10", "close": 25.68, "volume": 2443636.0}, {"date": "2022-05-11", "close": 25.76, "volume": 1668014.0}, {"date": "2022-05-12", "close": 25.77, "volume": 2881474.0}, {"date": "2022-05-13", "close": 25.73, "volume": 1562248.0}, {"date": "2022-05-16", "close": 25.63, "volume": 2800497.0}, {"date": "2022-05-17", "close": 26.96, "volume": 1810866.0}, {"date": "2022-05-18", "close": 27.04, "volume": 2661021.0}, {"date": "2022-05-19", "close": 26.14, "volume": 2059184.0}, {"date": "2022-05-20", "close": 24.73, "volume": 1790691.0}, {"date": "2022-05-23", "close": 26.18, "volume": 1480310.0}, {"date": "2022-05-24", "close": 26.18, "volume": 941747.0}, {"date": "2022-05-25", "close": 26.42, "volume": 1187057.0}, {"date": "2022-05-26", "close": 27.05, "volume": 953830.0}, {"date": "2022-05-27", "close": 27.26, "volume": 966406.0}, {"date": "2022-05-31", "close": 27.5, "volume": 1234380.0}, {"date": "2022-06-01", "close": 26.58, "volume": 1492744.0}, {"date": "2022-06-02", "close": 28.0, "volume": 1201450.0}, {"date": "2022-06-03", "close": 27.34, "volume": 1215679.0}, {"date": "2022-06-06", "close": 28.57, "volume": 2332728.0}, {"date": "2022-06-07", "close": 28.48, "volume": 1136615.0}, {"date": "2022-06-08", "close": 26.93, "volume": 1522003.0}, {"date": "2022-06-09", "close": 25.65, "volume": 1106462.0}, {"date": "2022-06-10", "close": 25.55, "volume": 1210246.0}, {"date": "2022-06-13", "close": 24.11, "volume": 1612244.0}, {"date": "2022-06-14", "close": 23.65, "volume": 1817111.0}, {"date": "2022-06-15", "close": 23.53, "volume": 1593094.0}, {"date": "2022-06-16", "close": 22.07, "volume": 1779167.0}, {"date": "2022-06-17", "close": 22.42, "volume": 3868739.0}, {"date": "2022-06-21", "close": 22.89, "volume": 1661798.0}, {"date": "2022-06-22", "close": 22.65, "volume": 1480665.0}, {"date": "2022-06-23", "close": 21.57, "volume": 1702702.0}, {"date": "2022-06-24", "close": 23.17, "volume": 4275728.0}, {"date": "2022-06-27", "close": 23.39, "volume": 1139730.0}, {"date": "2022-06-28", "close": 23.11, "volume": 1270216.0}, {"date": "2022-06-29", "close": 22.41, "volume": 1359929.0}, {"date": "2022-06-30", "close": 22.71, "volume": 1043394.0}, {"date": "2022-07-01", "close": 22.33, "volume": 953159.0}, {"date": "2022-07-05", "close": 21.62, "volume": 1568771.0}, {"date": "2022-07-06", "close": 20.96, "volume": 1979523.0}, {"date": "2022-07-07", "close": 21.58, "volume": 1225619.0}, {"date": "2022-07-08", "close": 21.91, "volume": 1543808.0}, {"date": "2022-07-11", "close": 21.79, "volume": 1856550.0}, {"date": "2022-07-12", "close": 22.53, "volume": 1038903.0}, {"date": "2022-07-13", "close": 22.82, "volume": 939461.0}, {"date": "2022-07-14", "close": 22.6, "volume": 1001604.0}, {"date": "2022-07-15", "close": 22.84, "volume": 968536.0}, {"date": "2022-07-18", "close": 22.9, "volume": 718687.0}, {"date": "2022-07-19", "close": 24.04, "volume": 1851858.0}, {"date": "2022-07-20", "close": 24.25, "volume": 1653298.0}, {"date": "2022-07-21", "close": 23.68, "volume": 1951371.0}, {"date": "2022-07-22", "close": 23.11, "volume": 1061268.0}, {"date": "2022-07-25", "close": 23.64, "volume": 869135.0}, {"date": "2022-07-26", "close": 23.46, "volume": 881604.0}, {"date": "2022-07-27", "close": 24.1, "volume": 1154014.0}, {"date": "2022-07-28", "close": 24.73, "volume": 1221787.0}, {"date": "2022-07-29", "close": 24.89, "volume": 1317591.0}, {"date": "2022-08-01", "close": 25.06, "volume": 1433523.0}, {"date": "2022-08-02", "close": 25.04, "volume": 1648476.0}, {"date": "2022-08-03", "close": 25.35, "volume": 1194556.0}, {"date": "2022-08-04", "close": 27.4, "volume": 2796665.0}, {"date": "2022-08-05", "close": 29.02, "volume": 3075732.0}, {"date": "2022-08-08", "close": 28.91, "volume": 1825674.0}, {"date": "2022-08-09", "close": 29.74, "volume": 1678581.0}, {"date": "2022-08-10", "close": 30.79, "volume": 1726953.0}, {"date": "2022-08-11", "close": 31.29, "volume": 2638253.0}, {"date": "2022-08-12", "close": 31.41, "volume": 2654901.0}, {"date": "2022-08-15", "close": 32.05, "volume": 1551443.0}, {"date": "2022-08-16", "close": 32.46, "volume": 1371376.0}, {"date": "2022-08-17", "close": 32.52, "volume": 1743105.0}, {"date": "2022-08-18", "close": 32.85, "volume": 869319.0}, {"date": "2022-08-19", "close": 32.56, "volume": 636485.0}, {"date": "2022-08-22", "close": 31.41, "volume": 2457971.0}, {"date": "2022-08-23", "close": 31.53, "volume": 1480834.0}, {"date": "2022-08-24", "close": 32.43, "volume": 963595.0}, {"date": "2022-08-25", "close": 33.09, "volume": 1927016.0}, {"date": "2022-08-26", "close": 32.34, "volume": 730685.0}, {"date": "2022-08-29", "close": 32.11, "volume": 836190.0}, {"date": "2022-08-30", "close": 31.51, "volume": 853694.0}, {"date": "2022-08-31", "close": 29.93, "volume": 2357858.0}, {"date": "2022-09-01", "close": 29.79, "volume": 1674537.0}, {"date": "2022-09-02", "close": 29.73, "volume": 882001.0}, {"date": "2022-09-06", "close": 29.7, "volume": 810311.0}, {"date": "2022-09-07", "close": 30.16, "volume": 894687.0}, {"date": "2022-09-08", "close": 29.94, "volume": 891839.0}, {"date": "2022-09-09", "close": 31.12, "volume": 1089990.0}, {"date": "2022-09-12", "close": 31.67, "volume": 1115824.0}, {"date": "2022-09-13", "close": 30.99, "volume": 979468.0}, {"date": "2022-09-14", "close": 30.32, "volume": 1890217.0}, {"date": "2022-09-15", "close": 30.59, "volume": 1625469.0}, {"date": "2022-09-16", "close": 30.1, "volume": 3491184.0}, {"date": "2022-09-19", "close": 31.29, "volume": 1698196.0}, {"date": "2022-09-20", "close": 30.29, "volume": 1260868.0}, {"date": "2022-09-21", "close": 29.67, "volume": 858689.0}, {"date": "2022-09-22", "close": 29.04, "volume": 1162283.0}, {"date": "2022-09-23", "close": 27.86, "volume": 997794.0}, {"date": "2022-09-26", "close": 28.0, "volume": 1214277.0}, {"date": "2022-09-27", "close": 28.23, "volume": 1037517.0}, {"date": "2022-09-28", "close": 28.6, "volume": 1083723.0}, {"date": "2022-09-29", "close": 27.58, "volume": 1332781.0}, {"date": "2022-09-30", "close": 26.61, "volume": 1110849.0}, {"date": "2022-10-03", "close": 28.31, "volume": 1173311.0}, {"date": "2022-10-04", "close": 29.44, "volume": 1074219.0}, {"date": "2022-10-05", "close": 28.9, "volume": 792500.0}, {"date": "2022-10-06", "close": 28.35, "volume": 720055.0}, {"date": "2022-10-07", "close": 27.96, "volume": 1282894.0}, {"date": "2022-10-10", "close": 28.2, "volume": 706384.0}, {"date": "2022-10-11", "close": 27.77, "volume": 826986.0}, {"date": "2022-10-12", "close": 27.27, "volume": 587163.0}, {"date": "2022-10-13", "close": 27.75, "volume": 754287.0}, {"date": "2022-10-14", "close": 27.0, "volume": 850842.0}, {"date": "2022-10-17", "close": 27.77, "volume": 775744.0}, {"date": "2022-10-18", "close": 28.48, "volume": 809159.0}, {"date": "2022-10-19", "close": 28.49, "volume": 778881.0}, {"date": "2022-10-20", "close": 28.08, "volume": 657110.0}, {"date": "2022-10-21", "close": 29.26, "volume": 764578.0}, {"date": "2022-10-24", "close": 29.23, "volume": 704913.0}, {"date": "2022-10-25", "close": 30.08, "volume": 733438.0}, {"date": "2022-10-26", "close": 29.86, "volume": 1442217.0}, {"date": "2022-10-27", "close": 30.03, "volume": 736412.0}, {"date": "2022-10-28", "close": 29.87, "volume": 991897.0}, {"date": "2022-10-31", "close": 29.76, "volume": 911864.0}, {"date": "2022-11-01", "close": 31.09, "volume": 1881122.0}, {"date": "2022-11-02", "close": 26.33, "volume": 3425775.0}, {"date": "2022-11-03", "close": 27.33, "volume": 1938502.0}, {"date": "2022-11-04", "close": 28.88, "volume": 1858107.0}, {"date": "2022-11-07", "close": 29.07, "volume": 1080136.0}, {"date": "2022-11-08", "close": 29.59, "volume": 1720991.0}, {"date": "2022-11-09", "close": 29.54, "volume": 1099593.0}, {"date": "2022-11-10", "close": 29.97, "volume": 1238898.0}, {"date": "2022-11-11", "close": 29.17, "volume": 1459195.0}, {"date": "2022-11-14", "close": 28.87, "volume": 775957.0}, {"date": "2022-11-15", "close": 29.02, "volume": 992397.0}, {"date": "2022-11-16", "close": 28.53, "volume": 618838.0}, {"date": "2022-11-17", "close": 28.76, "volume": 600884.0}, {"date": "2022-11-18", "close": 28.91, "volume": 652531.0}, {"date": "2022-11-21", "close": 28.67, "volume": 768340.0}, {"date": "2022-11-22", "close": 29.45, "volume": 677449.0}, {"date": "2022-11-23", "close": 29.24, "volume": 896636.0}, {"date": "2022-11-25", "close": 29.51, "volume": 290417.0}, {"date": "2022-11-28", "close": 27.98, "volume": 2173471.0}, {"date": "2022-11-29", "close": 28.63, "volume": 1216100.0}, {"date": "2022-11-30", "close": 30.51, "volume": 2150475.0}, {"date": "2022-12-01", "close": 30.02, "volume": 1808451.0}, {"date": "2022-12-02", "close": 31.12, "volume": 1296295.0}, {"date": "2022-12-05", "close": 30.39, "volume": 1001709.0}, {"date": "2022-12-06", "close": 31.15, "volume": 1117904.0}, {"date": "2022-12-07", "close": 30.2, "volume": 997835.0}, {"date": "2022-12-08", "close": 30.27, "volume": 1142161.0}, {"date": "2022-12-09", "close": 29.52, "volume": 978418.0}, {"date": "2022-12-12", "close": 29.98, "volume": 1527311.0}, {"date": "2022-12-13", "close": 30.07, "volume": 1523053.0}, {"date": "2022-12-14", "close": 30.27, "volume": 2559337.0}, {"date": "2022-12-15", "close": 29.12, "volume": 2279635.0}, {"date": "2022-12-16", "close": 29.34, "volume": 2930003.0}, {"date": "2022-12-19", "close": 28.72, "volume": 1116368.0}, {"date": "2022-12-20", "close": 29.42, "volume": 913631.0}, {"date": "2022-12-21", "close": 30.97, "volume": 1590556.0}, {"date": "2022-12-22", "close": 29.99, "volume": 959543.0}, {"date": "2022-12-23", "close": 30.29, "volume": 457698.0}, {"date": "2022-12-27", "close": 31.45, "volume": 1048471.0}, {"date": "2022-12-28", "close": 30.55, "volume": 1104330.0}, {"date": "2022-12-29", "close": 30.5, "volume": 712562.0}, {"date": "2022-12-30", "close": 29.86, "volume": 697503.0}, {"date": "2023-01-03", "close": 29.56, "volume": 710428.0}, {"date": "2023-01-04", "close": 31.03, "volume": 1302450.0}, {"date": "2023-01-05", "close": 31.95, "volume": 1710700.0}, {"date": "2023-01-06", "close": 32.52, "volume": 1056648.0}, {"date": "2023-01-09", "close": 32.46, "volume": 1691409.0}, {"date": "2023-01-10", "close": 33.24, "volume": 1414024.0}, {"date": "2023-01-11", "close": 33.99, "volume": 1638365.0}, {"date": "2023-01-12", "close": 33.89, "volume": 2429847.0}, {"date": "2023-01-13", "close": 35.44, "volume": 1609520.0}, {"date": "2023-01-17", "close": 34.79, "volume": 1136404.0}, {"date": "2023-01-18", "close": 34.9, "volume": 1453795.0}, {"date": "2023-01-19", "close": 34.37, "volume": 1871377.0}, {"date": "2023-01-20", "close": 35.2, "volume": 858120.0}, {"date": "2023-01-23", "close": 35.51, "volume": 1013934.0}, {"date": "2023-01-24", "close": 35.56, "volume": 956750.0}, {"date": "2023-01-25", "close": 34.83, "volume": 1674772.0}, {"date": "2023-01-26", "close": 36.3, "volume": 1328563.0}, {"date": "2023-01-27", "close": 36.2, "volume": 889266.0}, {"date": "2023-01-30", "close": 36.14, "volume": 776061.0}, {"date": "2023-01-31", "close": 36.39, "volume": 1488879.0}, {"date": "2023-02-01", "close": 36.74, "volume": 1692908.0}, {"date": "2023-02-02", "close": 38.82, "volume": 3039961.0}, {"date": "2023-02-03", "close": 40.1, "volume": 3047838.0}, {"date": "2023-02-06", "close": 39.25, "volume": 1869376.0}, {"date": "2023-02-07", "close": 39.81, "volume": 2070921.0}, {"date": "2023-02-08", "close": 39.18, "volume": 1030928.0}, {"date": "2023-02-09", "close": 38.54, "volume": 805368.0}, {"date": "2023-02-10", "close": 38.61, "volume": 698221.0}, {"date": "2023-02-13", "close": 39.33, "volume": 621225.0}, {"date": "2023-02-14", "close": 39.97, "volume": 1005085.0}, {"date": "2023-02-15", "close": 40.26, "volume": 2001978.0}, {"date": "2023-02-16", "close": 40.34, "volume": 1262887.0}, {"date": "2023-02-17", "close": 41.24, "volume": 1926249.0}, {"date": "2023-02-21", "close": 40.6, "volume": 1316732.0}, {"date": "2023-02-22", "close": 40.36, "volume": 886225.0}, {"date": "2023-02-23", "close": 40.44, "volume": 946047.0}, {"date": "2023-02-24", "close": 39.51, "volume": 1002306.0}, {"date": "2023-02-27", "close": 40.29, "volume": 1231218.0}, {"date": "2023-02-28", "close": 40.65, "volume": 2015009.0}, {"date": "2023-03-01", "close": 41.77, "volume": 1500482.0}, {"date": "2023-03-02", "close": 41.7, "volume": 1245851.0}, {"date": "2023-03-03", "close": 42.77, "volume": 2146477.0}, {"date": "2023-03-06", "close": 42.51, "volume": 1391592.0}, {"date": "2023-03-07", "close": 42.1, "volume": 1004359.0}, {"date": "2023-03-08", "close": 41.97, "volume": 897737.0}, {"date": "2023-03-09", "close": 40.41, "volume": 1117467.0}, {"date": "2023-03-10", "close": 39.08, "volume": 1239292.0}, {"date": "2023-03-13", "close": 38.3, "volume": 1661778.0}, {"date": "2023-03-14", "close": 39.08, "volume": 2102851.0}, {"date": "2023-03-15", "close": 36.36, "volume": 2540665.0}, {"date": "2023-03-16", "close": 37.58, "volume": 2415827.0}, {"date": "2023-03-17", "close": 36.16, "volume": 4042080.0}, {"date": "2023-03-20", "close": 37.5, "volume": 1340315.0}, {"date": "2023-03-21", "close": 38.8, "volume": 1595537.0}, {"date": "2023-03-22", "close": 37.95, "volume": 1058555.0}, {"date": "2023-03-23", "close": 37.76, "volume": 961477.0}, {"date": "2023-03-24", "close": 37.73, "volume": 1172167.0}, {"date": "2023-03-27", "close": 38.12, "volume": 979829.0}, {"date": "2023-03-28", "close": 38.08, "volume": 901565.0}, {"date": "2023-03-29", "close": 38.57, "volume": 667128.0}, {"date": "2023-03-30", "close": 38.96, "volume": 990583.0}, {"date": "2023-03-31", "close": 39.46, "volume": 1320537.0}, {"date": "2023-04-03", "close": 39.33, "volume": 747474.0}, {"date": "2023-04-04", "close": 38.44, "volume": 1246080.0}, {"date": "2023-04-05", "close": 37.64, "volume": 924138.0}, {"date": "2023-04-06", "close": 37.63, "volume": 742428.0}, {"date": "2023-04-10", "close": 38.21, "volume": 845066.0}, {"date": "2023-04-11", "close": 38.57, "volume": 564837.0}, {"date": "2023-04-12", "close": 38.71, "volume": 474453.0}, {"date": "2023-04-13", "close": 39.05, "volume": 505462.0}, {"date": "2023-04-14", "close": 37.74, "volume": 1308337.0}, {"date": "2023-04-17", "close": 38.56, "volume": 1397098.0}, {"date": "2023-04-18", "close": 39.69, "volume": 946221.0}, {"date": "2023-04-19", "close": 39.2, "volume": 1013863.0}, {"date": "2023-04-20", "close": 38.83, "volume": 737151.0}, {"date": "2023-04-21", "close": 38.48, "volume": 815021.0}, {"date": "2023-04-24", "close": 38.43, "volume": 665521.0}, {"date": "2023-04-25", "close": 37.99, "volume": 876346.0}, {"date": "2023-04-26", "close": 37.59, "volume": 991268.0}, {"date": "2023-04-27", "close": 38.36, "volume": 767476.0}, {"date": "2023-04-28", "close": 38.62, "volume": 1189407.0}, {"date": "2023-05-01", "close": 37.92, "volume": 976894.0}, {"date": "2023-05-02", "close": 38.31, "volume": 1068447.0}, {"date": "2023-05-03", "close": 38.0, "volume": 1294802.0}, {"date": "2023-05-04", "close": 35.36, "volume": 3053349.0}, {"date": "2023-05-05", "close": 36.84, "volume": 1656878.0}, {"date": "2023-05-08", "close": 37.73, "volume": 1021571.0}, {"date": "2023-05-09", "close": 37.75, "volume": 1939778.0}, {"date": "2023-05-10", "close": 37.71, "volume": 1487632.0}, {"date": "2023-05-11", "close": 36.27, "volume": 797040.0}, {"date": "2023-05-12", "close": 35.13, "volume": 1217415.0}, {"date": "2023-05-15", "close": 36.38, "volume": 1283119.0}, {"date": "2023-05-16", "close": 34.97, "volume": 1100359.0}, {"date": "2023-05-17", "close": 36.34, "volume": 1388095.0}, {"date": "2023-05-18", "close": 36.52, "volume": 1429606.0}, {"date": "2023-05-19", "close": 36.61, "volume": 1215886.0}, {"date": "2023-05-22", "close": 37.42, "volume": 1021003.0}, {"date": "2023-05-23", "close": 37.04, "volume": 762782.0}, {"date": "2023-05-24", "close": 35.79, "volume": 793311.0}, {"date": "2023-05-25", "close": 35.31, "volume": 828641.0}, {"date": "2023-05-26", "close": 35.0, "volume": 756592.0}, {"date": "2023-05-30", "close": 34.6, "volume": 678895.0}, {"date": "2023-05-31", "close": 34.58, "volume": 1137472.0}, {"date": "2023-06-01", "close": 36.29, "volume": 1396802.0}, {"date": "2023-06-02", "close": 38.78, "volume": 1558826.0}, {"date": "2023-06-05", "close": 37.49, "volume": 845595.0}, {"date": "2023-06-06", "close": 38.48, "volume": 1091774.0}, {"date": "2023-06-07", "close": 39.2, "volume": 1181558.0}, {"date": "2023-06-08", "close": 39.5, "volume": 795067.0}, {"date": "2023-06-09", "close": 39.38, "volume": 429750.0}, {"date": "2023-06-12", "close": 39.62, "volume": 787004.0}, {"date": "2023-06-13", "close": 40.74, "volume": 1368423.0}, {"date": "2023-06-14", "close": 39.67, "volume": 1061146.0}, {"date": "2023-06-15", "close": 39.54, "volume": 812156.0}, {"date": "2023-06-16", "close": 39.29, "volume": 3098448.0}, {"date": "2023-06-20", "close": 40.36, "volume": 1523027.0}, {"date": "2023-06-21", "close": 41.29, "volume": 1019856.0}, {"date": "2023-06-22", "close": 40.34, "volume": 963658.0}, {"date": "2023-06-23", "close": 39.25, "volume": 1783097.0}, {"date": "2023-06-26", "close": 40.01, "volume": 761448.0}, {"date": "2023-06-27", "close": 40.83, "volume": 680570.0}, {"date": "2023-06-28", "close": 41.59, "volume": 1078864.0}, {"date": "2023-06-29", "close": 43.19, "volume": 1981432.0}, {"date": "2023-06-30", "close": 44.23, "volume": 1681062.0}, {"date": "2023-07-03", "close": 44.61, "volume": 1120730.0}, {"date": "2023-07-05", "close": 43.91, "volume": 1141650.0}, {"date": "2023-07-06", "close": 43.42, "volume": 1091041.0}, {"date": "2023-07-07", "close": 44.24, "volume": 1117864.0}, {"date": "2023-07-10", "close": 46.05, "volume": 1483155.0}, {"date": "2023-07-11", "close": 45.51, "volume": 1531444.0}, {"date": "2023-07-12", "close": 45.62, "volume": 1698422.0}, {"date": "2023-07-13", "close": 46.53, "volume": 1425799.0}, {"date": "2023-07-14", "close": 45.65, "volume": 843867.0}, {"date": "2023-07-17", "close": 44.84, "volume": 1105000.0}, {"date": "2023-07-18", "close": 45.56, "volume": 1311115.0}, {"date": "2023-07-19", "close": 45.46, "volume": 902263.0}, {"date": "2023-07-20", "close": 45.78, "volume": 574893.0}, {"date": "2023-07-21", "close": 45.35, "volume": 704169.0}, {"date": "2023-07-24", "close": 45.73, "volume": 668831.0}, {"date": "2023-07-25", "close": 46.28, "volume": 945369.0}, {"date": "2023-07-26", "close": 46.96, "volume": 1093051.0}, {"date": "2023-07-27", "close": 46.45, "volume": 820029.0}, {"date": "2023-07-28", "close": 47.01, "volume": 697832.0}, {"date": "2023-07-31", "close": 47.68, "volume": 902786.0}, {"date": "2023-08-01", "close": 46.92, "volume": 1743634.0}, {"date": "2023-08-02", "close": 45.07, "volume": 1351616.0}, {"date": "2023-08-03", "close": 44.16, "volume": 1232369.0}, {"date": "2023-08-04", "close": 43.64, "volume": 1072677.0}, {"date": "2023-08-07", "close": 44.54, "volume": 836443.0}, {"date": "2023-08-08", "close": 43.88, "volume": 971298.0}, {"date": "2023-08-09", "close": 43.28, "volume": 1069544.0}, {"date": "2023-08-10", "close": 44.16, "volume": 848469.0}, {"date": "2023-08-11", "close": 43.26, "volume": 833970.0}, {"date": "2023-08-14", "close": 43.36, "volume": 609453.0}, {"date": "2023-08-15", "close": 43.03, "volume": 1007134.0}, {"date": "2023-08-16", "close": 43.9, "volume": 1334647.0}, {"date": "2023-08-17", "close": 43.64, "volume": 969822.0}, {"date": "2023-08-18", "close": 44.51, "volume": 1116491.0}, {"date": "2023-08-21", "close": 43.98, "volume": 907919.0}, {"date": "2023-08-22", "close": 44.57, "volume": 638169.0}, {"date": "2023-08-23", "close": 44.16, "volume": 1242466.0}, {"date": "2023-08-24", "close": 43.7, "volume": 895157.0}, {"date": "2023-08-25", "close": 43.74, "volume": 738091.0}, {"date": "2023-08-28", "close": 43.89, "volume": 573519.0}, {"date": "2023-08-29", "close": 44.78, "volume": 567182.0}, {"date": "2023-08-30", "close": 45.27, "volume": 599633.0}, {"date": "2023-08-31", "close": 45.33, "volume": 591669.0}, {"date": "2023-09-01", "close": 46.13, "volume": 609515.0}, {"date": "2023-09-05", "close": 45.09, "volume": 744704.0}, {"date": "2023-09-06", "close": 44.93, "volume": 563750.0}, {"date": "2023-09-07", "close": 44.89, "volume": 566103.0}, {"date": "2023-09-08", "close": 44.49, "volume": 470424.0}, {"date": "2023-09-11", "close": 44.55, "volume": 538421.0}, {"date": "2023-09-12", "close": 44.66, "volume": 514013.0}, {"date": "2023-09-13", "close": 43.73, "volume": 1061206.0}, {"date": "2023-09-14", "close": 45.1, "volume": 1084897.0}, {"date": "2023-09-15", "close": 44.55, "volume": 2680416.0}, {"date": "2023-09-18", "close": 43.85, "volume": 974339.0}, {"date": "2023-09-19", "close": 43.54, "volume": 984789.0}, {"date": "2023-09-20", "close": 42.81, "volume": 684374.0}, {"date": "2023-09-21", "close": 41.71, "volume": 751461.0}, {"date": "2023-09-22", "close": 42.2, "volume": 798931.0}, {"date": "2023-09-25", "close": 42.32, "volume": 459679.0}, {"date": "2023-09-26", "close": 41.27, "volume": 773389.0}, {"date": "2023-09-27", "close": 41.33, "volume": 613387.0}, {"date": "2023-09-28", "close": 42.09, "volume": 711606.0}, {"date": "2023-09-29", "close": 41.15, "volume": 1309211.0}, {"date": "2023-10-02", "close": 40.88, "volume": 1042163.0}, {"date": "2023-10-03", "close": 40.66, "volume": 799956.0}, {"date": "2023-10-04", "close": 40.15, "volume": 759812.0}, {"date": "2023-10-05", "close": 39.63, "volume": 954699.0}, {"date": "2023-10-06", "close": 39.55, "volume": 1627926.0}, {"date": "2023-10-09", "close": 39.97, "volume": 841197.0}, {"date": "2023-10-10", "close": 40.78, "volume": 893479.0}, {"date": "2023-10-11", "close": 41.22, "volume": 668508.0}, {"date": "2023-10-12", "close": 39.6, "volume": 1347154.0}, {"date": "2023-10-13", "close": 37.48, "volume": 1424297.0}, {"date": "2023-10-16", "close": 37.63, "volume": 1243300.0}, {"date": "2023-10-17", "close": 38.61, "volume": 1274340.0}, {"date": "2023-10-18", "close": 38.06, "volume": 1831381.0}, {"date": "2023-10-19", "close": 36.45, "volume": 1607395.0}, {"date": "2023-10-20", "close": 35.58, "volume": 1237747.0}, {"date": "2023-10-23", "close": 36.18, "volume": 1576377.0}, {"date": "2023-10-24", "close": 36.57, "volume": 1542168.0}, {"date": "2023-10-25", "close": 36.49, "volume": 1059684.0}, {"date": "2023-10-26", "close": 37.71, "volume": 1808939.0}, {"date": "2023-10-27", "close": 37.59, "volume": 1505895.0}, {"date": "2023-10-30", "close": 37.67, "volume": 894180.0}, {"date": "2023-10-31", "close": 37.77, "volume": 1047186.0}, {"date": "2023-11-01", "close": 37.33, "volume": 2205152.0}, {"date": "2023-11-02", "close": 40.65, "volume": 2450697.0}, {"date": "2023-11-03", "close": 41.7, "volume": 2047288.0}, {"date": "2023-11-06", "close": 42.43, "volume": 1680277.0}, {"date": "2023-11-07", "close": 42.52, "volume": 1275053.0}, {"date": "2023-11-08", "close": 43.35, "volume": 1383875.0}, {"date": "2023-11-09", "close": 42.66, "volume": 1291905.0}, {"date": "2023-11-10", "close": 43.69, "volume": 1176041.0}, {"date": "2023-11-13", "close": 44.45, "volume": 1056522.0}, {"date": "2023-11-14", "close": 45.37, "volume": 1611424.0}, {"date": "2023-11-15", "close": 44.9, "volume": 770190.0}, {"date": "2023-11-16", "close": 44.27, "volume": 1465150.0}, {"date": "2023-11-17", "close": 44.39, "volume": 842784.0}, {"date": "2023-11-20", "close": 44.59, "volume": 845028.0}, {"date": "2023-11-21", "close": 43.99, "volume": 620464.0}, {"date": "2023-11-22", "close": 43.72, "volume": 681923.0}, {"date": "2023-11-24", "close": 44.14, "volume": 344364.0}, {"date": "2023-11-27", "close": 44.65, "volume": 1127753.0}, {"date": "2023-11-28", "close": 44.24, "volume": 1285377.0}, {"date": "2023-11-29", "close": 42.47, "volume": 2154575.0}, {"date": "2023-11-30", "close": 43.95, "volume": 2003559.0}, {"date": "2023-12-01", "close": 43.06, "volume": 3701571.0}, {"date": "2023-12-04", "close": 42.33, "volume": 2271016.0}, {"date": "2023-12-05", "close": 40.27, "volume": 2513734.0}, {"date": "2023-12-06", "close": 39.85, "volume": 1568512.0}, {"date": "2023-12-07", "close": 39.91, "volume": 1226982.0}, {"date": "2023-12-08", "close": 39.75, "volume": 1473042.0}, {"date": "2023-12-11", "close": 40.91, "volume": 1838708.0}, {"date": "2023-12-12", "close": 40.57, "volume": 1157991.0}, {"date": "2023-12-13", "close": 41.45, "volume": 1327474.0}, {"date": "2023-12-14", "close": 42.98, "volume": 1917728.0}, {"date": "2023-12-15", "close": 42.72, "volume": 3824274.0}, {"date": "2023-12-18", "close": 42.67, "volume": 977726.0}, {"date": "2023-12-19", "close": 44.21, "volume": 1600937.0}, {"date": "2023-12-20", "close": 44.57, "volume": 1566558.0}, {"date": "2023-12-21", "close": 45.32, "volume": 902511.0}, {"date": "2023-12-22", "close": 45.61, "volume": 672810.0}, {"date": "2023-12-26", "close": 46.25, "volume": 574550.0}, {"date": "2023-12-27", "close": 46.18, "volume": 706010.0}, {"date": "2023-12-28", "close": 46.28, "volume": 776312.0}, {"date": "2023-12-29", "close": 45.47, "volume": 782695.0}, {"date": "2024-01-02", "close": 44.3, "volume": 1381922.0}, {"date": "2024-01-03", "close": 42.74, "volume": 1236674.0}, {"date": "2024-01-04", "close": 43.68, "volume": 1506214.0}, {"date": "2024-01-05", "close": 43.2, "volume": 790301.0}, {"date": "2024-01-08", "close": 43.51, "volume": 551356.0}, {"date": "2024-01-09", "close": 42.07, "volume": 805524.0}, {"date": "2024-01-10", "close": 42.7, "volume": 1007700.0}, {"date": "2024-01-11", "close": 42.66, "volume": 1578280.0}, {"date": "2024-01-12", "close": 42.91, "volume": 993337.0}, {"date": "2024-01-16", "close": 42.36, "volume": 914706.0}, {"date": "2024-01-17", "close": 41.74, "volume": 959300.0}, {"date": "2024-01-18", "close": 42.56, "volume": 839432.0}, {"date": "2024-01-19", "close": 42.01, "volume": 1066486.0}, {"date": "2024-01-22", "close": 42.92, "volume": 977306.0}, {"date": "2024-01-23", "close": 43.06, "volume": 1328670.0}, {"date": "2024-01-24", "close": 42.95, "volume": 1008873.0}, {"date": "2024-01-25", "close": 40.73, "volume": 3010323.0}, {"date": "2024-01-26", "close": 41.13, "volume": 941193.0}, {"date": "2024-01-29", "close": 41.66, "volume": 1112754.0}, {"date": "2024-01-30", "close": 41.35, "volume": 2191395.0}, {"date": "2024-01-31", "close": 40.87, "volume": 2148304.0}, {"date": "2024-02-01", "close": 38.55, "volume": 3979400.0}, {"date": "2024-02-02", "close": 39.15, "volume": 1790909.0}, {"date": "2024-02-05", "close": 38.62, "volume": 1505892.0}, {"date": "2024-02-06", "close": 39.05, "volume": 1406701.0}, {"date": "2024-02-07", "close": 40.14, "volume": 1392320.0}, {"date": "2024-02-08", "close": 40.75, "volume": 1276855.0}, {"date": "2024-02-09", "close": 42.25, "volume": 1941309.0}, {"date": "2024-02-12", "close": 43.08, "volume": 1920181.0}, {"date": "2024-02-13", "close": 41.68, "volume": 1807965.0}, {"date": "2024-02-14", "close": 44.44, "volume": 2267165.0}, {"date": "2024-02-15", "close": 46.61, "volume": 2621119.0}, {"date": "2024-02-16", "close": 45.69, "volume": 2096778.0}, {"date": "2024-02-20", "close": 44.65, "volume": 1307634.0}, {"date": "2024-02-21", "close": 45.86, "volume": 1321133.0}, {"date": "2024-02-22", "close": 46.46, "volume": 972588.0}, {"date": "2024-02-23", "close": 46.73, "volume": 880953.0}, {"date": "2024-02-26", "close": 47.14, "volume": 1191562.0}, {"date": "2024-02-27", "close": 48.88, "volume": 1442042.0}, {"date": "2024-02-28", "close": 48.61, "volume": 1309731.0}, {"date": "2024-02-29", "close": 49.18, "volume": 2304951.0}, {"date": "2024-03-01", "close": 49.24, "volume": 1162509.0}, {"date": "2024-03-04", "close": 49.81, "volume": 1271348.0}, {"date": "2024-03-05", "close": 49.73, "volume": 1467137.0}, {"date": "2024-03-06", "close": 49.65, "volume": 699596.0}, {"date": "2024-03-07", "close": 51.0, "volume": 930042.0}, {"date": "2024-03-08", "close": 50.63, "volume": 792727.0}, {"date": "2024-03-11", "close": 49.42, "volume": 992505.0}, {"date": "2024-03-12", "close": 48.3, "volume": 2021854.0}, {"date": "2024-03-13", "close": 49.0, "volume": 1885817.0}, {"date": "2024-03-14", "close": 48.25, "volume": 1351989.0}, {"date": "2024-03-15", "close": 49.37, "volume": 2414216.0}, {"date": "2024-03-18", "close": 47.87, "volume": 1865031.0}, {"date": "2024-03-19", "close": 48.14, "volume": 1236402.0}, {"date": "2024-03-20", "close": 48.6, "volume": 996569.0}, {"date": "2024-03-21", "close": 48.81, "volume": 1283814.0}, {"date": "2024-03-22", "close": 49.55, "volume": 693364.0}, {"date": "2024-03-25", "close": 49.95, "volume": 873415.0}, {"date": "2024-03-26", "close": 50.21, "volume": 631081.0}, {"date": "2024-03-27", "close": 50.92, "volume": 728093.0}, {"date": "2024-03-28", "close": 51.17, "volume": 1033969.0}, {"date": "2024-04-01", "close": 51.01, "volume": 481132.0}, {"date": "2024-04-02", "close": 50.65, "volume": 1014330.0}, {"date": "2024-04-03", "close": 50.75, "volume": 940852.0}, {"date": "2024-04-04", "close": 50.5, "volume": 846800.0}, {"date": "2024-04-05", "close": 51.73, "volume": 707524.0}, {"date": "2024-04-08", "close": 51.79, "volume": 760291.0}, {"date": "2024-04-09", "close": 51.74, "volume": 863629.0}, {"date": "2024-04-10", "close": 50.07, "volume": 989248.0}, {"date": "2024-04-11", "close": 52.09, "volume": 1033968.0}, {"date": "2024-04-12", "close": 51.64, "volume": 809840.0}, {"date": "2024-04-15", "close": 51.09, "volume": 875085.0}, {"date": "2024-04-16", "close": 51.17, "volume": 692603.0}, {"date": "2024-04-17", "close": 50.73, "volume": 756568.0}, {"date": "2024-04-18", "close": 51.1, "volume": 999045.0}, {"date": "2024-04-19", "close": 50.56, "volume": 906544.0}, {"date": "2024-04-22", "close": 49.76, "volume": 1331639.0}, {"date": "2024-04-23", "close": 49.1, "volume": 1272405.0}, {"date": "2024-04-24", "close": 49.22, "volume": 1124348.0}, {"date": "2024-04-25", "close": 49.84, "volume": 1274386.0}, {"date": "2024-04-26", "close": 51.75, "volume": 1188716.0}, {"date": "2024-04-29", "close": 51.9, "volume": 1592209.0}, {"date": "2024-04-30", "close": 59.7, "volume": 5627457.0}, {"date": "2024-05-01", "close": 58.85, "volume": 2452460.0}, {"date": "2024-05-02", "close": 58.05, "volume": 2156893.0}, {"date": "2024-05-03", "close": 58.16, "volume": 1831145.0}, {"date": "2024-05-06", "close": 59.08, "volume": 1422462.0}, {"date": "2024-05-07", "close": 59.81, "volume": 1103910.0}, {"date": "2024-05-08", "close": 60.2, "volume": 1142058.0}, {"date": "2024-05-09", "close": 61.18, "volume": 1121118.0}, {"date": "2024-05-10", "close": 60.73, "volume": 950266.0}, {"date": "2024-05-13", "close": 59.92, "volume": 1040899.0}, {"date": "2024-05-14", "close": 60.36, "volume": 1093069.0}, {"date": "2024-05-15", "close": 61.61, "volume": 1279034.0}, {"date": "2024-05-16", "close": 60.6, "volume": 897009.0}, {"date": "2024-05-17", "close": 60.27, "volume": 1678808.0}, {"date": "2024-05-20", "close": 60.73, "volume": 1053591.0}, {"date": "2024-05-21", "close": 60.49, "volume": 1427950.0}, {"date": "2024-05-22", "close": 59.35, "volume": 1541960.0}, {"date": "2024-05-23", "close": 59.25, "volume": 946542.0}, {"date": "2024-05-24", "close": 60.53, "volume": 1190687.0}, {"date": "2024-05-28", "close": 61.32, "volume": 1654427.0}, {"date": "2024-05-29", "close": 60.43, "volume": 953645.0}, {"date": "2024-05-30", "close": 61.19, "volume": 924740.0}, {"date": "2024-05-31", "close": 61.34, "volume": 1445069.0}, {"date": "2024-06-03", "close": 60.75, "volume": 826287.0}, {"date": "2024-06-04", "close": 58.64, "volume": 960254.0}, {"date": "2024-06-05", "close": 60.28, "volume": 756940.0}, {"date": "2024-06-06", "close": 59.37, "volume": 788462.0}, {"date": "2024-06-07", "close": 58.34, "volume": 939572.0}, {"date": "2024-06-10", "close": 57.96, "volume": 1837778.0}, {"date": "2024-06-11", "close": 58.09, "volume": 2231677.0}, {"date": "2024-06-12", "close": 58.39, "volume": 1282025.0}, {"date": "2024-06-13", "close": 57.11, "volume": 2067853.0}, {"date": "2024-06-14", "close": 53.35, "volume": 5024343.0}, {"date": "2024-06-17", "close": 54.87, "volume": 2500512.0}, {"date": "2024-06-18", "close": 55.2, "volume": 1501210.0}, {"date": "2024-06-20", "close": 54.47, "volume": 1581337.0}, {"date": "2024-06-21", "close": 54.07, "volume": 4537476.0}, {"date": "2024-06-24", "close": 53.95, "volume": 1629838.0}, {"date": "2024-06-25", "close": 55.16, "volume": 1396030.0}, {"date": "2024-06-26", "close": 56.27, "volume": 2035132.0}, {"date": "2024-06-27", "close": 56.52, "volume": 1478103.0}, {"date": "2024-06-28", "close": 55.45, "volume": 16824070.0}, {"date": "2024-07-01", "close": 54.26, "volume": 1158170.0}, {"date": "2024-07-02", "close": 55.91, "volume": 1209291.0}, {"date": "2024-07-03", "close": 57.43, "volume": 1156384.0}, {"date": "2024-07-05", "close": 56.36, "volume": 1040166.0}, {"date": "2024-07-08", "close": 58.2, "volume": 1111081.0}, {"date": "2024-07-09", "close": 57.53, "volume": 737975.0}, {"date": "2024-07-10", "close": 57.89, "volume": 890615.0}, {"date": "2024-07-11", "close": 57.87, "volume": 1089683.0}, {"date": "2024-07-12", "close": 58.53, "volume": 1086943.0}, {"date": "2024-07-15", "close": 59.31, "volume": 976485.0}, {"date": "2024-07-16", "close": 62.06, "volume": 1071532.0}, {"date": "2024-07-17", "close": 59.78, "volume": 1050520.0}, {"date": "2024-07-18", "close": 59.06, "volume": 947061.0}, {"date": "2024-07-19", "close": 58.52, "volume": 675604.0}, {"date": "2024-07-22", "close": 59.28, "volume": 534531.0}, {"date": "2024-07-23", "close": 63.0, "volume": 1541532.0}, {"date": "2024-07-24", "close": 60.3, "volume": 1032362.0}, {"date": "2024-07-25", "close": 64.28, "volume": 1902009.0}, {"date": "2024-07-26", "close": 65.54, "volume": 1257133.0}, {"date": "2024-07-29", "close": 64.86, "volume": 1127139.0}, {"date": "2024-07-30", "close": 65.57, "volume": 1288531.0}, {"date": "2024-07-31", "close": 67.71, "volume": 1500091.0}, {"date": "2024-08-01", "close": 66.41, "volume": 1552968.0}, {"date": "2024-08-02", "close": 62.22, "volume": 1169614.0}, {"date": "2024-08-05", "close": 60.97, "volume": 2649317.0}, {"date": "2024-08-06", "close": 59.86, "volume": 2583033.0}, {"date": "2024-08-07", "close": 59.38, "volume": 1195242.0}, {"date": "2024-08-08", "close": 62.05, "volume": 1002206.0}, {"date": "2024-08-09", "close": 62.31, "volume": 1119078.0}, {"date": "2024-08-12", "close": 62.05, "volume": 1504783.0}, {"date": "2024-08-13", "close": 62.97, "volume": 720995.0}, {"date": "2024-08-14", "close": 63.46, "volume": 779054.0}, {"date": "2024-08-15", "close": 64.28, "volume": 841820.0}, {"date": "2024-08-16", "close": 64.03, "volume": 511624.0}, {"date": "2024-08-19", "close": 64.31, "volume": 345326.0}, {"date": "2024-08-20", "close": 63.41, "volume": 665753.0}, {"date": "2024-08-21", "close": 65.33, "volume": 639923.0}, {"date": "2024-08-22", "close": 65.14, "volume": 657940.0}, {"date": "2024-08-23", "close": 67.17, "volume": 586086.0}, {"date": "2024-08-26", "close": 66.15, "volume": 502014.0}, {"date": "2024-08-27", "close": 65.38, "volume": 660246.0}, {"date": "2024-08-28", "close": 64.93, "volume": 460290.0}, {"date": "2024-08-29", "close": 64.51, "volume": 717632.0}, {"date": "2024-08-30", "close": 63.88, "volume": 1249355.0}, {"date": "2024-09-03", "close": 60.27, "volume": 1937663.0}, {"date": "2024-09-04", "close": 59.79, "volume": 6472164.0}, {"date": "2024-09-05", "close": 59.94, "volume": 3058785.0}, {"date": "2024-09-06", "close": 58.13, "volume": 2498693.0}, {"date": "2024-09-09", "close": 59.22, "volume": 2083192.0}, {"date": "2024-09-10", "close": 59.53, "volume": 1256445.0}, {"date": "2024-09-11", "close": 61.38, "volume": 1487853.0}, {"date": "2024-09-12", "close": 62.2, "volume": 1191220.0}, {"date": "2024-09-13", "close": 61.77, "volume": 1850063.0}, {"date": "2024-09-16", "close": 61.61, "volume": 1456762.0}, {"date": "2024-09-17", "close": 61.84, "volume": 777978.0}, {"date": "2024-09-18", "close": 62.28, "volume": 635178.0}, {"date": "2024-09-19", "close": 64.68, "volume": 760711.0}, {"date": "2024-09-20", "close": 63.84, "volume": 2188127.0}, {"date": "2024-09-23", "close": 65.02, "volume": 719062.0}, {"date": "2024-09-24", "close": 64.64, "volume": 1030968.0}, {"date": "2024-09-25", "close": 65.42, "volume": 1080550.0}, {"date": "2024-09-26", "close": 65.32, "volume": 1462773.0}, {"date": "2024-09-27", "close": 66.27, "volume": 1601883.0}, {"date": "2024-09-30", "close": 66.91, "volume": 1023017.0}, {"date": "2024-10-01", "close": 65.96, "volume": 1115760.0}, {"date": "2024-10-02", "close": 65.59, "volume": 1351104.0}, {"date": "2024-10-03", "close": 63.91, "volume": 1476052.0}, {"date": "2024-10-04", "close": 65.09, "volume": 918233.0}, {"date": "2024-10-07", "close": 64.64, "volume": 626302.0}, {"date": "2024-10-08", "close": 64.0, "volume": 1444974.0}, {"date": "2024-10-09", "close": 62.83, "volume": 1661425.0}, {"date": "2024-10-10", "close": 62.94, "volume": 1244710.0}, {"date": "2024-10-11", "close": 63.56, "volume": 672866.0}, {"date": "2024-10-14", "close": 62.8, "volume": 1010410.0}, {"date": "2024-10-15", "close": 62.55, "volume": 905306.0}, {"date": "2024-10-16", "close": 63.02, "volume": 720390.0}, {"date": "2024-10-17", "close": 63.33, "volume": 711210.0}, {"date": "2024-10-18", "close": 63.12, "volume": 735686.0}, {"date": "2024-10-21", "close": 63.38, "volume": 958005.0}, {"date": "2024-10-22", "close": 63.14, "volume": 731439.0}, {"date": "2024-10-23", "close": 62.86, "volume": 974796.0}, {"date": "2024-10-24", "close": 61.49, "volume": 1684710.0}, {"date": "2024-10-25", "close": 61.38, "volume": 1183539.0}, {"date": "2024-10-28", "close": 63.22, "volume": 1734527.0}, {"date": "2024-10-29", "close": 56.82, "volume": 5878544.0}, {"date": "2024-10-30", "close": 54.21, "volume": 3069992.0}, {"date": "2024-10-31", "close": 52.71, "volume": 2539630.0}, {"date": "2024-11-01", "close": 53.42, "volume": 1961034.0}, {"date": "2024-11-04", "close": 53.51, "volume": 1534276.0}, {"date": "2024-11-05", "close": 54.01, "volume": 2645205.0}, {"date": "2024-11-06", "close": 58.11, "volume": 3331142.0}, {"date": "2024-11-07", "close": 57.33, "volume": 2106548.0}, {"date": "2024-11-08", "close": 58.29, "volume": 1651702.0}, {"date": "2024-11-11", "close": 59.5, "volume": 1453843.0}, {"date": "2024-11-12", "close": 58.76, "volume": 1422619.0}, {"date": "2024-11-13", "close": 58.37, "volume": 1296525.0}, {"date": "2024-11-14", "close": 56.19, "volume": 1494300.0}, {"date": "2024-11-15", "close": 56.17, "volume": 1256181.0}, {"date": "2024-11-18", "close": 56.79, "volume": 766030.0}, {"date": "2024-11-19", "close": 58.23, "volume": 1175823.0}, {"date": "2024-11-20", "close": 58.02, "volume": 741401.0}, {"date": "2024-11-21", "close": 58.16, "volume": 1152384.0}, {"date": "2024-11-22", "close": 59.3, "volume": 1062801.0}, {"date": "2024-11-25", "close": 60.15, "volume": 1465214.0}, {"date": "2024-11-26", "close": 60.63, "volume": 881276.0}, {"date": "2024-11-27", "close": 60.12, "volume": 734414.0}, {"date": "2024-11-29", "close": 60.17, "volume": 643225.0}, {"date": "2024-12-02", "close": 59.7, "volume": 1346101.0}, {"date": "2024-12-03", "close": 59.74, "volume": 1044909.0}, {"date": "2024-12-04", "close": 59.9, "volume": 1344019.0}, {"date": "2024-12-05", "close": 58.48, "volume": 877432.0}, {"date": "2024-12-06", "close": 57.55, "volume": 1216955.0}, {"date": "2024-12-09", "close": 56.69, "volume": 1455015.0}, {"date": "2024-12-10", "close": 57.09, "volume": 1565454.0}, {"date": "2024-12-11", "close": 57.28, "volume": 1261243.0}, {"date": "2024-12-12", "close": 56.01, "volume": 850070.0}, {"date": "2024-12-13", "close": 56.5, "volume": 1214527.0}, {"date": "2024-12-16", "close": 56.53, "volume": 1589583.0}, {"date": "2024-12-17", "close": 55.25, "volume": 1714857.0}, {"date": "2024-12-18", "close": 54.21, "volume": 2066890.0}, {"date": "2024-12-19", "close": 54.23, "volume": 2143131.0}, {"date": "2024-12-20", "close": 54.46, "volume": 6678400.0}, {"date": "2024-12-23", "close": 55.23, "volume": 1118736.0}, {"date": "2024-12-24", "close": 55.82, "volume": 433229.0}, {"date": "2024-12-26", "close": 56.14, "volume": 735543.0}, {"date": "2024-12-27", "close": 55.45, "volume": 749690.0}, {"date": "2024-12-30", "close": 54.87, "volume": 917153.0}, {"date": "2024-12-31", "close": 55.04, "volume": 988308.0}, {"date": "2025-01-02", "close": 55.03, "volume": 1394483.0}, {"date": "2025-01-03", "close": 56.11, "volume": 1578545.0}, {"date": "2025-01-06", "close": 56.32, "volume": 1509278.0}, {"date": "2025-01-07", "close": 55.52, "volume": 904050.0}, {"date": "2025-01-08", "close": 55.58, "volume": 1438367.0}, {"date": "2025-01-10", "close": 55.09, "volume": 1166731.0}, {"date": "2025-01-13", "close": 55.0, "volume": 1424838.0}, {"date": "2025-01-14", "close": 56.49, "volume": 1316100.0}, {"date": "2025-01-15", "close": 57.1, "volume": 849929.0}, {"date": "2025-01-16", "close": 57.47, "volume": 560422.0}, {"date": "2025-01-17", "close": 57.18, "volume": 954065.0}, {"date": "2025-01-21", "close": 58.47, "volume": 1005588.0}, {"date": "2025-01-22", "close": 57.46, "volume": 603732.0}, {"date": "2025-01-23", "close": 58.98, "volume": 890047.0}, {"date": "2025-01-24", "close": 58.56, "volume": 914775.0}, {"date": "2025-01-27", "close": 56.29, "volume": 1105351.0}, {"date": "2025-01-28", "close": 57.93, "volume": 2724581.0}, {"date": "2025-01-29", "close": 60.22, "volume": 2010415.0}, {"date": "2025-01-30", "close": 57.79, "volume": 1872908.0}, {"date": "2025-01-31", "close": 57.09, "volume": 1539579.0}, {"date": "2025-02-03", "close": 57.96, "volume": 2400859.0}, {"date": "2025-02-04", "close": 63.72, "volume": 4646179.0}, {"date": "2025-02-05", "close": 65.86, "volume": 2070214.0}, {"date": "2025-02-06", "close": 63.51, "volume": 2335069.0}, {"date": "2025-02-07", "close": 62.76, "volume": 1654744.0}, {"date": "2025-02-10", "close": 63.21, "volume": 1413185.0}, {"date": "2025-02-11", "close": 61.86, "volume": 1291095.0}, {"date": "2025-02-12", "close": 60.78, "volume": 2046080.0}, {"date": "2025-02-13", "close": 61.23, "volume": 1511293.0}, {"date": "2025-02-14", "close": 61.04, "volume": 1293759.0}, {"date": "2025-02-18", "close": 62.16, "volume": 1387717.0}, {"date": "2025-02-19", "close": 61.42, "volume": 1194398.0}, {"date": "2025-02-20", "close": 60.91, "volume": 1149937.0}, {"date": "2025-02-21", "close": 58.03, "volume": 1150695.0}, {"date": "2025-02-24", "close": 57.15, "volume": 1545155.0}, {"date": "2025-02-25", "close": 56.32, "volume": 1644089.0}, {"date": "2025-02-26", "close": 56.73, "volume": 1596072.0}, {"date": "2025-02-27", "close": 56.91, "volume": 1869942.0}, {"date": "2025-02-28", "close": 58.16, "volume": 1604527.0}, {"date": "2025-03-03", "close": 57.81, "volume": 2617309.0}, {"date": "2025-03-04", "close": 56.22, "volume": 2089191.0}, {"date": "2025-03-05", "close": 57.85, "volume": 1159648.0}, {"date": "2025-03-06", "close": 57.24, "volume": 1341419.0}, {"date": "2025-03-07", "close": 55.26, "volume": 2230325.0}, {"date": "2025-03-10", "close": 51.05, "volume": 3341220.0}, {"date": "2025-03-11", "close": 51.89, "volume": 3553069.0}, {"date": "2025-03-12", "close": 50.96, "volume": 2743021.0}, {"date": "2025-03-13", "close": 50.0, "volume": 1956069.0}, {"date": "2025-03-14", "close": 51.48, "volume": 1272375.0}, {"date": "2025-03-17", "close": 51.38, "volume": 1162404.0}, {"date": "2025-03-18", "close": 50.67, "volume": 1410077.0}, {"date": "2025-03-19", "close": 52.34, "volume": 2552296.0}, {"date": "2025-03-20", "close": 52.27, "volume": 1578843.0}, {"date": "2025-03-21", "close": 52.04, "volume": 25961790.0}, {"date": "2025-03-24", "close": 54.19, "volume": 2061849.0}, {"date": "2025-03-25", "close": 54.24, "volume": 1731357.0}, {"date": "2025-03-26", "close": 54.0, "volume": 1736170.0}, {"date": "2025-03-27", "close": 52.74, "volume": 975859.0}, {"date": "2025-03-28", "close": 50.96, "volume": 1275579.0}, {"date": "2025-03-31", "close": 52.03, "volume": 1998883.0}, {"date": "2025-04-01", "close": 52.6, "volume": 1659658.0}, {"date": "2025-04-02", "close": 53.96, "volume": 1488084.0}, {"date": "2025-04-03", "close": 48.88, "volume": 3025890.0}, {"date": "2025-04-04", "close": 43.0, "volume": 3384848.0}, {"date": "2025-04-07", "close": 42.53, "volume": 3337525.0}, {"date": "2025-04-08", "close": 41.97, "volume": 2362940.0}, {"date": "2025-04-09", "close": 48.66, "volume": 2953911.0}, {"date": "2025-04-10", "close": 46.38, "volume": 1748483.0}, {"date": "2025-04-11", "close": 46.73, "volume": 1506976.0}, {"date": "2025-04-14", "close": 47.63, "volume": 1037199.0}, {"date": "2025-04-15", "close": 47.23, "volume": 1200232.0}, {"date": "2025-04-16", "close": 45.72, "volume": 2460534.0}, {"date": "2025-04-17", "close": 45.5, "volume": 2070690.0}, {"date": "2025-04-21", "close": 44.3, "volume": 1893897.0}, {"date": "2025-04-22", "close": 45.61, "volume": 1364861.0}, {"date": "2025-04-23", "close": 50.41, "volume": 2661609.0}, {"date": "2025-04-24", "close": 52.45, "volume": 1428859.0}, {"date": "2025-04-25", "close": 53.09, "volume": 1178074.0}, {"date": "2025-04-28", "close": 53.85, "volume": 1948881.0}, {"date": "2025-04-29", "close": 53.77, "volume": 1895165.0}, {"date": "2025-04-30", "close": 54.38, "volume": 3141783.0}, {"date": "2025-05-01", "close": 62.24, "volume": 5171928.0}, {"date": "2025-05-02", "close": 66.57, "volume": 4011922.0}, {"date": "2025-05-05", "close": 67.38, "volume": 2830549.0}, {"date": "2025-05-06", "close": 68.8, "volume": 1935418.0}, {"date": "2025-05-07", "close": 69.76, "volume": 2154512.0}, {"date": "2025-05-08", "close": 71.06, "volume": 2989927.0}, {"date": "2025-05-09", "close": 71.46, "volume": 1926236.0}, {"date": "2025-05-12", "close": 73.4, "volume": 2197997.0}, {"date": "2025-05-13", "close": 73.93, "volume": 1917020.0}, {"date": "2025-05-14", "close": 75.07, "volume": 2069788.0}, {"date": "2025-05-15", "close": 75.02, "volume": 1509343.0}, {"date": "2025-05-16", "close": 76.28, "volume": 1431392.0}, {"date": "2025-05-19", "close": 76.58, "volume": 1264690.0}, {"date": "2025-05-20", "close": 76.16, "volume": 1817835.0}, {"date": "2025-05-21", "close": 75.17, "volume": 1939390.0}, {"date": "2025-05-22", "close": 75.15, "volume": 2002582.0}, {"date": "2025-05-23", "close": 75.64, "volume": 1775831.0}, {"date": "2025-05-27", "close": 79.47, "volume": 1813623.0}, {"date": "2025-05-28", "close": 79.93, "volume": 2133620.0}, {"date": "2025-05-29", "close": 79.76, "volume": 1933086.0}, {"date": "2025-05-30", "close": 79.64, "volume": 1669285.0}, {"date": "2025-06-02", "close": 80.77, "volume": 1762756.0}, {"date": "2025-06-03", "close": 81.92, "volume": 2305964.0}, {"date": "2025-06-04", "close": 82.98, "volume": 2340918.0}, {"date": "2025-06-05", "close": 82.76, "volume": 1710073.0}, {"date": "2025-06-06", "close": 84.0, "volume": 1287353.0}, {"date": "2025-06-09", "close": 84.58, "volume": 1365858.0}, {"date": "2025-06-10", "close": 82.66, "volume": 3097110.0}, {"date": "2025-06-11", "close": 83.89, "volume": 1901175.0}, {"date": "2025-06-12", "close": 84.13, "volume": 2117308.0}, {"date": "2025-06-13", "close": 84.97, "volume": 1975693.0}, {"date": "2025-06-16", "close": 85.16, "volume": 1829932.0}, {"date": "2025-06-17", "close": 84.7, "volume": 1444715.0}, {"date": "2025-06-18", "close": 82.18, "volume": 2636319.0}, {"date": "2025-06-20", "close": 82.5, "volume": 6229371.0}, {"date": "2025-06-23", "close": 83.45, "volume": 1868060.0}, {"date": "2025-06-24", "close": 84.12, "volume": 1620388.0}, {"date": "2025-06-25", "close": 82.99, "volume": 1151309.0}, {"date": "2025-06-26", "close": 85.68, "volume": 1570058.0}, {"date": "2025-06-27", "close": 86.8, "volume": 2590787.0}, {"date": "2025-06-30", "close": 86.34, "volume": 1665627.0}, {"date": "2025-07-01", "close": 83.89, "volume": 1838996.0}, {"date": "2025-07-02", "close": 85.62, "volume": 1328324.0}, {"date": "2025-07-03", "close": 86.85, "volume": 1115436.0}, {"date": "2025-07-07", "close": 87.57, "volume": 1229631.0}, {"date": "2025-07-08", "close": 87.83, "volume": 1379251.0}, {"date": "2025-07-09", "close": 87.8, "volume": 1789463.0}, {"date": "2025-07-10", "close": 88.05, "volume": 1161603.0}, {"date": "2025-07-11", "close": 89.31, "volume": 1222408.0}, {"date": "2025-07-14", "close": 90.59, "volume": 2153924.0}, {"date": "2025-07-15", "close": 89.89, "volume": 1561094.0}, {"date": "2025-07-16", "close": 89.78, "volume": 1294280.0}, {"date": "2025-07-17", "close": 92.57, "volume": 1512165.0}, {"date": "2025-07-18", "close": 93.41, "volume": 1230176.0}, {"date": "2025-07-21", "close": 92.83, "volume": 1227694.0}, {"date": "2025-07-22", "close": 92.46, "volume": 1736968.0}, {"date": "2025-07-23", "close": 94.09, "volume": 1067715.0}, {"date": "2025-07-24", "close": 93.27, "volume": 1766608.0}, {"date": "2025-07-25", "close": 94.99, "volume": 858180.0}, {"date": "2025-07-28", "close": 95.52, "volume": 1791637.0}, {"date": "2025-07-29", "close": 94.11, "volume": 1667666.0}, {"date": "2025-07-30", "close": 94.24, "volume": 3268969.0}, {"date": "2025-07-31", "close": 76.94, "volume": 8394572.0}, {"date": "2025-08-01", "close": 76.72, "volume": 3713113.0}, {"date": "2025-08-04", "close": 75.64, "volume": 2963165.0}, {"date": "2025-08-05", "close": 74.47, "volume": 3036440.0}, {"date": "2025-08-06", "close": 74.47, "volume": 2390072.0}, {"date": "2025-08-07", "close": 73.74, "volume": 1901102.0}, {"date": "2025-08-08", "close": 73.04, "volume": 1725992.0}, {"date": "2025-08-11", "close": 72.92, "volume": 1986441.0}, {"date": "2025-08-12", "close": 75.48, "volume": 1804719.0}, {"date": "2025-08-13", "close": 75.32, "volume": 2446728.0}, {"date": "2025-08-14", "close": 74.02, "volume": 1648375.0}, {"date": "2025-08-15", "close": 72.46, "volume": 1936945.0}, {"date": "2025-08-18", "close": 72.56, "volume": 1840607.0}, {"date": "2025-08-19", "close": 72.05, "volume": 2005327.0}, {"date": "2025-08-20", "close": 71.34, "volume": 1286526.0}, {"date": "2025-08-21", "close": 71.8, "volume": 1058403.0}, {"date": "2025-08-22", "close": 73.71, "volume": 1756839.0}, {"date": "2025-08-25", "close": 73.17, "volume": 1002557.0}, {"date": "2025-08-26", "close": 76.48, "volume": 3047633.0}, {"date": "2025-08-27", "close": 76.76, "volume": 1837139.0}, {"date": "2025-08-28", "close": 78.47, "volume": 1370196.0}, {"date": "2025-08-29", "close": 77.54, "volume": 2165534.0}, {"date": "2025-09-02", "close": 78.36, "volume": 1799424.0}, {"date": "2025-09-03", "close": 76.51, "volume": 1786615.0}, {"date": "2025-09-04", "close": 77.16, "volume": 1359747.0}, {"date": "2025-09-05", "close": 77.63, "volume": 1820818.0}, {"date": "2025-09-08", "close": 77.5, "volume": 1714066.0}, {"date": "2025-09-09", "close": 74.88, "volume": 1424041.0}, {"date": "2025-09-10", "close": 76.39, "volume": 2156483.0}, {"date": "2025-09-11", "close": 75.98, "volume": 1531623.0}, {"date": "2025-09-12", "close": 76.14, "volume": 1374565.0}, {"date": "2025-09-15", "close": 77.45, "volume": 1452163.0}, {"date": "2025-09-16", "close": 79.47, "volume": 1681898.0}, {"date": "2025-09-17", "close": 78.44, "volume": 1271224.0}, {"date": "2025-09-18", "close": 80.48, "volume": 1389613.0}, {"date": "2025-09-19", "close": 80.73, "volume": 3266556.0}, {"date": "2025-09-22", "close": 79.87, "volume": 1099976.0}, {"date": "2025-09-23", "close": 78.09, "volume": 1615115.0}, {"date": "2025-09-24", "close": 77.01, "volume": 1013057.0}, {"date": "2025-09-25", "close": 77.41, "volume": 1509694.0}, {"date": "2025-09-26", "close": 82.81, "volume": 2604734.0}, {"date": "2025-09-29", "close": 79.26, "volume": 4271268.0}, {"date": "2025-09-30", "close": 81.34, "volume": 1972959.0}, {"date": "2025-10-01", "close": 83.01, "volume": 1143071.0}, {"date": "2025-10-02", "close": 82.52, "volume": 1117741.0}, {"date": "2025-10-03", "close": 81.28, "volume": 1121799.0}, {"date": "2025-10-06", "close": 83.67, "volume": 1780361.0}, {"date": "2025-10-07", "close": 83.51, "volume": 1207777.0}, {"date": "2025-10-08", "close": 83.93, "volume": 795831.0}, {"date": "2025-10-09", "close": 82.28, "volume": 734633.0}, {"date": "2025-10-10", "close": 80.04, "volume": 1049063.0}, {"date": "2025-10-13", "close": 82.98, "volume": 1048543.0}, {"date": "2025-10-14", "close": 84.78, "volume": 1138863.0}, {"date": "2025-10-15", "close": 83.32, "volume": 1515088.0}, {"date": "2025-10-16", "close": 81.22, "volume": 1098830.0}, {"date": "2025-10-17", "close": 80.33, "volume": 1347271.0}, {"date": "2025-10-20", "close": 81.41, "volume": 927360.0}, {"date": "2025-10-21", "close": 84.32, "volume": 1525864.0}, {"date": "2025-10-22", "close": 82.16, "volume": 1194316.0}, {"date": "2025-10-23", "close": 89.55, "volume": 2890444.0}, {"date": "2025-10-24", "close": 89.25, "volume": 1666949.0}, {"date": "2025-10-27", "close": 91.71, "volume": 2363099.0}, {"date": "2025-10-28", "close": 98.53, "volume": 3803058.0}, {"date": "2025-10-29", "close": 103.0, "volume": 2414849.0}, {"date": "2025-10-30", "close": 101.18, "volume": 2261054.0}, {"date": "2025-10-31", "close": 98.97, "volume": 1880381.0}, {"date": "2025-11-03", "close": 98.61, "volume": 1530576.0}, {"date": "2025-11-04", "close": 96.02, "volume": 1211361.0}, {"date": "2025-11-05", "close": 96.49, "volume": 1171195.0}, {"date": "2025-11-06", "close": 96.21, "volume": 1198283.0}, {"date": "2025-11-07", "close": 97.65, "volume": 1216934.0}, {"date": "2025-11-10", "close": 98.1, "volume": 948173.0}, {"date": "2025-11-11", "close": 97.91, "volume": 863160.0}, {"date": "2025-11-12", "close": 99.08, "volume": 1312387.0}, {"date": "2025-11-13", "close": 98.56, "volume": 1085118.0}, {"date": "2025-11-14", "close": 99.37, "volume": 1170327.0}, {"date": "2025-11-17", "close": 98.75, "volume": 1366502.0}, {"date": "2025-11-18", "close": 98.18, "volume": 1068052.0}, {"date": "2025-11-19", "close": 98.12, "volume": 1455992.0}, {"date": "2025-11-20", "close": 94.8, "volume": 1347268.0}, {"date": "2025-11-21", "close": 96.47, "volume": 1264261.0}, {"date": "2025-11-24", "close": 97.63, "volume": 1150652.0}, {"date": "2025-11-25", "close": 99.29, "volume": 1373462.0}, {"date": "2025-11-26", "close": 100.3, "volume": 1425200.0}, {"date": "2025-11-28", "close": 100.8, "volume": 402280.0}, {"date": "2025-12-01", "close": 99.14, "volume": 1112431.0}, {"date": "2025-12-02", "close": 98.66, "volume": 602438.0}, {"date": "2025-12-03", "close": 98.37, "volume": 1248128.0}, {"date": "2025-12-04", "close": 100.4, "volume": 1141727.0}, {"date": "2025-12-05", "close": 100.41, "volume": 906556.0}, {"date": "2025-12-08", "close": 99.64, "volume": 1925948.0}, {"date": "2025-12-09", "close": 99.42, "volume": 1756659.0}, {"date": "2025-12-10", "close": 104.73, "volume": 3188811.0}, {"date": "2025-12-11", "close": 110.65, "volume": 3034025.0}, {"date": "2025-12-12", "close": 108.96, "volume": 1834337.0}, {"date": "2025-12-15", "close": 108.72, "volume": 1696619.0}, {"date": "2025-12-16", "close": 108.66, "volume": 1416827.0}, {"date": "2025-12-17", "close": 107.89, "volume": 1155550.0}, {"date": "2025-12-18", "close": 109.76, "volume": 1335883.0}, {"date": "2025-12-19", "close": 113.28, "volume": 3276950.0}, {"date": "2025-12-22", "close": 115.76, "volume": 1751722.0}, {"date": "2025-12-23", "close": 116.21, "volume": 822580.0}, {"date": "2025-12-24", "close": 116.64, "volume": 455274.0}, {"date": "2025-12-26", "close": 116.95, "volume": 479552.0}, {"date": "2025-12-29", "close": 116.63, "volume": 581007.0}, {"date": "2025-12-30", "close": 116.17, "volume": 735661.0}, {"date": "2025-12-31", "close": 114.76, "volume": 969255.0}, {"date": "2026-01-02", "close": 119.2, "volume": 843252.0}, {"date": "2026-01-05", "close": 119.9, "volume": 1343621.0}, {"date": "2026-01-06", "close": 120.86, "volume": 2053722.0}, {"date": "2026-01-07", "close": 120.84, "volume": 1328216.0}, {"date": "2026-01-08", "close": 118.59, "volume": 1915196.0}, {"date": "2026-01-09", "close": 122.3, "volume": 1103697.0}, {"date": "2026-01-12", "close": 123.46, "volume": 1232587.0}, {"date": "2026-01-13", "close": 124.42, "volume": 1176997.0}, {"date": "2026-01-14", "close": 123.24, "volume": 1549820.0}, {"date": "2026-01-15", "close": 125.39, "volume": 1336670.0}, {"date": "2026-01-16", "close": 124.35, "volume": 1163687.0}, {"date": "2026-01-20", "close": 123.28, "volume": 1662262.0}, {"date": "2026-01-21", "close": 124.67, "volume": 1399454.0}, {"date": "2026-01-22", "close": 123.11, "volume": 1061842.0}, {"date": "2026-01-23", "close": 123.55, "volume": 1428558.0}, {"date": "2026-01-26", "close": 123.36, "volume": 1195700.0}, {"date": "2026-01-27", "close": 124.15, "volume": 886568.0}, {"date": "2026-01-28", "close": 121.72, "volume": 1958983.0}, {"date": "2026-01-29", "close": 121.72, "volume": 2713738.0}, {"date": "2026-01-30", "close": 120.3, "volume": 1955227.0}, {"date": "2026-02-02", "close": 121.77, "volume": 2543281.0}, {"date": "2026-02-03", "close": 128.34, "volume": 5326103.0}, {"date": "2026-02-04", "close": 127.5, "volume": 4149043.0}, {"date": "2026-02-05", "close": 128.67, "volume": 2853876.0}, {"date": "2026-02-06", "close": 133.57, "volume": 2442746.0}, {"date": "2026-02-09", "close": 135.66, "volume": 1697097.0}, {"date": "2026-02-10", "close": 137.04, "volume": 1969877.0}, {"date": "2026-02-11", "close": 138.72, "volume": 1870860.0}, {"date": "2026-02-12", "close": 139.81, "volume": 2482451.0}, {"date": "2026-02-13", "close": 143.93, "volume": 2251831.0}, {"date": "2026-02-17", "close": 146.75, "volume": 2010765.0}, {"date": "2026-02-18", "close": 148.57, "volume": 1909604.0}, {"date": "2026-02-19", "close": 152.84, "volume": 2563168.0}, {"date": "2026-02-20", "close": 158.87, "volume": 3259778.0}, {"date": "2026-02-23", "close": 159.27, "volume": 2618943.0}, {"date": "2026-02-24", "close": 161.04, "volume": 2792719.0}, {"date": "2026-02-25", "close": 160.02, "volume": 2576049.0}, {"date": "2026-02-26", "close": 163.55, "volume": 1751000.0}, {"date": "2026-02-27", "close": 163.59, "volume": 2107391.0}, {"date": "2026-03-02", "close": 166.42, "volume": 2090516.0}, {"date": "2026-03-03", "close": 156.96, "volume": 3011467.0}, {"date": "2026-03-04", "close": 161.82, "volume": 1663362.0}, {"date": "2026-03-05", "close": 154.18, "volume": 2392173.0}, {"date": "2026-03-06", "close": 150.09, "volume": 3059328.0}, {"date": "2026-03-09", "close": 156.7, "volume": 2520671.0}, {"date": "2026-03-10", "close": 158.97, "volume": 1876172.0}, {"date": "2026-03-11", "close": 157.47, "volume": 873803.0}, {"date": "2026-03-12", "close": 146.1, "volume": 3360904.0}, {"date": "2026-03-13", "close": 141.97, "volume": 2034106.0}, {"date": "2026-03-16", "close": 147.48, "volume": 1652887.0}, {"date": "2026-03-17", "close": 148.83, "volume": 1697711.0}, {"date": "2026-03-18", "close": 149.64, "volume": 1266517.0}, {"date": "2026-03-19", "close": 147.54, "volume": 1705776.0}, {"date": "2026-03-20", "close": 141.8, "volume": 3402215.0}, {"date": "2026-03-23", "close": 146.38, "volume": 1645826.0}, {"date": "2026-03-24", "close": 149.59, "volume": 2957338.0}, {"date": "2026-03-25", "close": 149.0, "volume": 2240511.0}, {"date": "2026-03-26", "close": 143.94, "volume": 1840323.0}, {"date": "2026-03-27", "close": 140.43, "volume": 1499782.0}, {"date": "2026-03-30", "close": 135.5, "volume": 2015093.0}, {"date": "2026-03-31", "close": 145.46, "volume": 2756509.0}, {"date": "2026-04-01", "close": 151.25, "volume": 3420702.0}, {"date": "2026-04-02", "close": 146.63, "volume": 2211869.0}, {"date": "2026-04-06", "close": 147.96, "volume": 977611.0}, {"date": "2026-04-07", "close": 147.28, "volume": 1066976.0}, {"date": "2026-04-08", "close": 156.39, "volume": 2657691.0}, {"date": "2026-04-09", "close": 159.63, "volume": 1879783.0}, {"date": "2026-04-10", "close": 162.21, "volume": 1271068.0}, {"date": "2026-04-13", "close": 163.78, "volume": 969016.0}, {"date": "2026-04-14", "close": 163.03, "volume": 895293.0}, {"date": "2026-04-15", "close": 156.83, "volume": 2291525.0}, {"date": "2026-04-16", "close": 155.83, "volume": 1609719.0}, {"date": "2026-04-17", "close": 164.66, "volume": 1782011.0}, {"date": "2026-04-20", "close": 164.06, "volume": 1046930.0}, {"date": "2026-04-21", "close": 158.95, "volume": 1798876.0}, {"date": "2026-04-22", "close": 153.3, "volume": 2297049.0}, {"date": "2026-04-23", "close": 154.05, "volume": 2729346.0}, {"date": "2026-04-24", "close": 154.26, "volume": 2011695.0}, {"date": "2026-04-27", "close": 153.45, "volume": 1227446.0}, {"date": "2026-04-28", "close": 151.7, "volume": 1233762.0}, {"date": "2026-04-29", "close": 146.23, "volume": 2908728.0}, {"date": "2026-04-30", "close": 155.46, "volume": 2241403.0}, {"date": "2026-05-01", "close": 155.26, "volume": 1465707.0}, {"date": "2026-05-04", "close": 153.89, "volume": 1353533.0}, {"date": "2026-05-05", "close": 155.35, "volume": 1268619.0}, {"date": "2026-05-06", "close": 165.08, "volume": 2704059.0}, {"date": "2026-05-07", "close": 162.66, "volume": 3406533.0}, {"date": "2026-05-08", "close": 158.39, "volume": 2594283.0}, {"date": "2026-05-11", "close": 161.16, "volume": 1397643.0}, {"date": "2026-05-12", "close": 161.01, "volume": 1268848.0}, {"date": "2026-05-13", "close": 164.83, "volume": 1987345.0}, {"date": "2026-05-14", "close": 162.57, "volume": 1101580.0}, {"date": "2026-05-15", "close": 154.22, "volume": 1370061.0}, {"date": "2026-05-18", "close": 149.62, "volume": 1686063.0}, {"date": "2026-05-19", "close": 150.44, "volume": 1749130.0}, {"date": "2026-05-20", "close": 153.73, "volume": 1674109.0}, {"date": "2026-05-21", "close": 160.41, "volume": 1561431.0}, {"date": "2026-05-22", "close": 162.29, "volume": 1681969.0}, {"date": "2026-05-26", "close": 168.76, "volume": 1911298.0}, {"date": "2026-05-27", "close": 169.84, "volume": 1550968.0}, {"date": "2026-05-28", "close": 170.53, "volume": 1030308.0}, {"date": "2026-05-29", "close": 175.16, "volume": 3089658.0}, {"date": "2026-06-01", "close": 178.98, "volume": 1788363.0}, {"date": "2026-06-02", "close": 178.48, "volume": 1414388.0}, {"date": "2026-06-03", "close": 179.94, "volume": 1724478.0}, {"date": "2026-06-04", "close": 181.1, "volume": 1181380.0}, {"date": "2026-06-05", "close": 177.47, "volume": 1274723.0}, {"date": "2026-06-08", "close": 180.14, "volume": 957730.0}, {"date": "2026-06-09", "close": 187.13, "volume": 2210534.0}, {"date": "2026-06-10", "close": 183.37, "volume": 2222408.0}, {"date": "2026-06-11", "close": 199.5, "volume": 2594775.0}, {"date": "2026-06-12", "close": 198.48, "volume": 2788032.0}, {"date": "2026-06-15", "close": 195.81, "volume": 1963146.0}, {"date": "2026-06-16", "close": 196.31, "volume": 1551906.0}, {"date": "2026-06-17", "close": 196.86, "volume": 1504236.0}, {"date": "2026-06-18", "close": 201.34, "volume": 3100807.0}, {"date": "2026-06-22", "close": 204.09, "volume": 1584572.0}, {"date": "2026-06-23", "close": 199.6, "volume": 1646680.0}, {"date": "2026-06-24", "close": 197.59, "volume": 1873819.0}, {"date": "2026-06-25", "close": 199.5, "volume": 1640107.0}, {"date": "2026-06-26", "close": 197.4, "volume": 5621800.0}, {"date": "2026-06-29", "close": 197.71, "volume": 1479680.0}, {"date": "2026-06-30", "close": 197.1, "volume": 1435891.0}, {"date": "2026-07-01", "close": 192.17, "volume": 1260891.0}, {"date": "2026-07-02", "close": 188.1, "volume": 1307621.0}, {"date": "2026-07-06", "close": 192.06, "volume": 1219339.0}, {"date": "2026-07-07", "close": 183.26, "volume": 1658122.0}, {"date": "2026-07-08", "close": 185.6, "volume": 1352676.0}, {"date": "2026-07-09", "close": 188.36, "volume": 821134.0}, {"date": "2026-07-10", "close": 187.04, "volume": 644812.0}, {"date": "2026-07-13", "close": 183.75, "volume": 1164184.0}, {"date": "2026-07-14", "close": 189.44, "volume": 1699329.0}, {"date": "2026-07-15", "close": 193.59, "volume": 2016116.0}, {"date": "2026-07-16", "close": 185.51, "volume": 1694915.0}, {"date": "2026-07-17", "close": 186.17, "volume": 1224960.0}, {"date": "2026-07-20", "close": 186.24, "volume": 1448680.0}, {"date": "2026-07-21", "close": 197.21, "volume": 1396770.0}, {"date": "2026-07-22", "close": 195.59, "volume": 938851.0}, {"date": "2026-07-23", "close": 199.84, "volume": 1486136.0}, {"date": "2026-07-24", "close": 197.8, "volume": 1255402.0}, {"date": "2026-07-27", "close": 192.64, "volume": 1349279.0}, {"date": "2026-07-28", "close": 186.99, "volume": 1569093.0}, {"date": "2026-07-29", "close": 177.92, "volume": 2386626.0}, {"date": "2026-07-30", "close": 181.9, "volume": 1720016.0}, {"date": "2026-07-31", "close": 187.44, "volume": 1157036.0}, {"date": "2026-08-03", "close": 193.12, "volume": 975511.0}, {"date": "2026-08-04", "close": 200.15, "volume": 1461834.0}, {"date": "2026-08-05", "close": 205.11, "volume": 3012143.0}, {"date": "2026-08-06", "close": 223.43, "volume": 3138014.0}, {"date": "2026-08-07", "close": 227.84, "volume": 1835511.0}], "refreshing": true}