{"ticker": "ATKR", "overview": {"cik": "1666138", "ticker": "ATKR", "name": "Atkore Inc.", "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "sic": "3690", "announcements": [{"form": "4", "date": "2026-10-21", "title": "FORM 4", "accession": "0001769052-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "FORM 4", "accession": "0001441619-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "FORM 4", "accession": "0001845216-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "FORM 4", "accession": "0002035295-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "FORM 4", "accession": "0001218799-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "FORM 4", "accession": "0001224118-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "FORM 4", "accession": "0001713397-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "FORM 4", "accession": "0001825727-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "FORM 4", "accession": "0001674332-26-000009", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-10-20", "title": "Form S-8 POS", "accession": "0001666138-26-000046", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-10-19", "title": "Form S-8 POS", "accession": "0001666138-26-000043", "price_sensitive": false}, {"form": "25-NSE", "date": "2026-10-19", "title": "Form 25-NSE", "accession": "0000876661-26-000843", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-19", "title": "Material event", "accession": "0001666138-26-000041", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-08", "title": "Material event", "accession": "0001666138-26-000039", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-07", "title": "Material event", "accession": "0001666138-26-000037", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-09-30", "title": "Form DEFA14A", "accession": "0001666138-26-000035", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-15", "title": "Form DEFA14A", "accession": "0001666138-26-000028", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-15", "title": "Material event", "accession": "0001666138-26-000027", "price_sensitive": true}, {"form": "DEFM14A", "date": "2026-09-09", "title": "Form DEFM14A", "accession": "0001140361-26-035981", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0002034019-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001674332-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001441619-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001713395-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001845216-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001777650-26-000005", "price_sensitive": false}]}, "description": "Atkore Inc. trades as ATKR on the NYSE and is registered in the United States, classified under Miscellaneous Electrical Machinery, Equipment & Supplies (SIC 3690). Privy Trades holds 340 insider filings for the company, from March 2022 to August 2026. Across those, 11 insiders disclosed 49 sales totalling $70.25M. The most recent filing on record is dated 30 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 49, "sell_sum": 70246337.4061, "net": -70246337.4061, "insiders": 11, "first_date": "2022-03-04", "last_date": "2026-08-10"}, "metrics": {"ticker": "ATKR", "has_prices": true, "as_of": "2026-08-07", "last": 93.71, "prev_close": 93.66, "change": 0.04999999999999716, "change_pct": 0.0005338458253256156, "session_volume": 1397779.0, "vwap_5": 93.59099697458424, "vwap_20": 89.10970670808038, "vwap_60": 84.74077271471435, "vwap_250": 70.98655611871665, "high_52w": 93.71, "low_52w": 55.3, "avg_volume_20": 1213671.35, "sessions": 400, "market_cap": {"value": 3164825660.5, "shares": 33772550.0, "as_of": "2026-07-31", "form": "10-Q", "stale": false}}, "trades": [{"id": "13DG-0002100121-26-001048", "src": "13DG", "ticker": "ATKR", "cik": "1666138", "company": "Atkore Inc.", "company_raw": "Atkore Inc.", "who": "Atkore Inc.", "who_key": "Atkore 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": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Atkore Inc. moves to a 5% passive stake in ATKR", "source_url": "https://www.sec.gov/Archives/edgar/data/1666138/0002100121-26-001048-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5271}, {"id": "0002034019-26-000007", "src": "INSIDERS", "ticker": "ATKR", "cik": "1666138", "company": "Atkore Inc.", "company_raw": "Atkore Inc.", "who": "James William Alvey", "who_key": "Alvey James William", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 612681.733, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "C-suite exec files routine paperwork on ATKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2034019/000203401926000007/0002034019-26-000007-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21111}, {"id": "0001757393-26-000009", "src": "INSIDERS", "ticker": "ATKR", "cik": "1666138", "company": "Atkore Inc.", "company_raw": "Atkore Inc.", "who": "Barbara Joanne Edwards", "who_key": "Edwards Barbara Joanne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 579452.3385000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on ATKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1757393/000175739326000009/0001757393-26-000009-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21111}, {"id": "0001674314-26-000007", "src": "INSIDERS", "ticker": "ATKR", "cik": "1666138", "company": "Atkore Inc.", "company_raw": "Atkore Inc.", "who": "Daniel S. Kelly", "who_key": "Kelly Daniel S", "role": "VP, General Counsel and Sec.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 4081627.443, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Insider files routine paperwork on ATKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1674314/000167431426000007/0001674314-26-000007-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21111}, {"id": "0001713395-26-000011", "src": "INSIDERS", "ticker": "ATKR", "cik": "1666138", "company": "Atkore Inc.", "company_raw": "Atkore Inc.", "who": "Wilbert W. James Jr", "who_key": "James Wilbert W Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1633139.3284999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on ATKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1713395/000171339526000011/0001713395-26-000011-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21111}, {"id": "0001446066-26-000010", "src": "INSIDERS", "ticker": "ATKR", "cik": "1666138", "company": "Atkore Inc.", "company_raw": "Atkore Inc.", "who": "A. Mark Zeffiro", "who_key": "Zeffiro A Mark", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 2279411.608, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on ATKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1666138/000144606626000010/0001446066-26-000010-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21111}, {"id": "0001825727-26-000009", "src": "INSIDERS", "ticker": "ATKR", "cik": "1666138", "company": "Atkore Inc.", "company_raw": "Atkore Inc.", "who": "John W. Pregenzer", "who_key": "Pregenzer John W", "role": "COO & President, Electrical", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 7621644.249, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "President files routine paperwork on ATKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1825727/000182572726000009/0001825727-26-000009-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21111}, {"id": "0001713397-26-000011", "src": "INSIDERS", "ticker": "ATKR", "cik": "1666138", "company": "Atkore Inc.", "company_raw": "Atkore Inc.", "who": "Justin A. Kershaw", "who_key": "Kershaw Justin A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1781226.5635, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on ATKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1713397/000171339726000011/0001713397-26-000011-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21111}, {"id": "0001224118-26-000009", "src": "INSIDERS", "ticker": "ATKR", "cik": "1666138", "company": "Atkore Inc.", "company_raw": "Atkore Inc.", "who": "Scott H. Muse", "who_key": "MUSE SCOTT  H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 3108787.2770000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on ATKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1666138/000122411826000009/0001224118-26-000009-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21111}, {"id": "0001218799-26-000009", "src": "INSIDERS", "ticker": "ATKR", "cik": "1666138", "company": "Atkore Inc.", "company_raw": "Atkore Inc.", "who": "Jeri L. Isbell", "who_key": "Isbell Jeri L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 2912314.5755, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on ATKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1666138/000121879926000009/0001218799-26-000009-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21111}, {"id": "0002035295-26-000008", "src": "INSIDERS", "ticker": "ATKR", "cik": "1666138", "company": "Atkore Inc.", "company_raw": "Atkore Inc.", "who": "John Michael Deitzer", "who_key": "Deitzer John Michael", "role": "VP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 3181202.5659999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "CFO files routine paperwork on ATKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1666138/000203529526000008/0002035295-26-000008-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21111}, {"id": "0001845216-26-000009", "src": "INSIDERS", "ticker": "ATKR", "cik": "1666138", "company": "Atkore Inc.", "company_raw": "Atkore Inc.", "who": "Franklin S. Edmonds Jr.", "who_key": "Edmonds Franklin S. Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 270137.915, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on ATKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1845216/000184521626000009/0001845216-26-000009-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21111}, {"id": "0001441619-26-000009", "src": "INSIDERS", "ticker": "ATKR", "cik": "1666138", "company": "Atkore Inc.", "company_raw": "Atkore Inc.", "who": "Betty R. Wynn", "who_key": "WYNN BETTY R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1958504.268, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on ATKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1666138/000144161926000009/0001441619-26-000009-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21111}, {"id": "0001674332-26-000009", "src": "INSIDERS", "ticker": "ATKR", "cik": "1666138", "company": "Atkore Inc.", "company_raw": "Atkore Inc.", "who": "William E. Waltz Jr.", "who_key": "Waltz William E Jr.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 21703571.541, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "CEO files routine paperwork on ATKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1674332/000167433226000009/0001674332-26-000009-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21111}, {"id": "0001769052-26-000011", "src": "INSIDERS", "ticker": "ATKR", "cik": "1666138", "company": "Atkore Inc.", "company_raw": "Atkore Inc.", "who": "Mark F. Lamps", "who_key": "Lamps Mark F.", "role": "Pres. Safety & Infrastructure", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 4677585.5565, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Insider files routine paperwork on ATKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1769052/000176905226000011/0001769052-26-000011-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21111}, {"id": "0001777650-26-000007", "src": "INSIDERS", "ticker": "ATKR", "cik": "1666138", "company": "Atkore Inc.", "company_raw": "Atkore Inc.", "who": "LeAngela W. Lowe", "who_key": "Lowe LeAngela W.", "role": "VP, Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 4404268.6565, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "C-suite exec files routine paperwork on ATKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1777650/000177765026000007/0001777650-26-000007-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21111}, {"id": "0001189053-26-000012", "src": "INSIDERS", "ticker": "ATKR", "cik": "1666138", "company": "Atkore Inc.", "company_raw": "Atkore Inc.", "who": "Michael Schrock V", "who_key": "SCHROCK MICHAEL V", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 2107796.236, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on ATKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1666138/000118905326000012/0001189053-26-000012-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21111}, {"id": "0001845216-26-000007", "src": "INSIDERS", "ticker": "ATKR", "cik": "1666138", "company": "Atkore Inc.", "company_raw": "Atkore Inc.", "who": "Franklin S. Edmonds Jr.", "who_key": "Edmonds Franklin S. Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on ATKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1845216/000184521626000007/0001845216-26-000007-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95991}, {"id": "0001713395-26-000009", "src": "INSIDERS", "ticker": "ATKR", "cik": "1666138", "company": "Atkore Inc.", "company_raw": "Atkore Inc.", "who": "Wilbert W. James Jr", "who_key": "James Wilbert W Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on ATKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1713395/000171339526000009/0001713395-26-000009-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95991}, {"id": "0001441619-26-000007", "src": "INSIDERS", "ticker": "ATKR", "cik": "1666138", "company": "Atkore Inc.", "company_raw": "Atkore Inc.", "who": "Betty R. Wynn", "who_key": "WYNN BETTY R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on ATKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1666138/000144161926000007/0001441619-26-000007-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95991}, {"id": "0001674332-26-000007", "src": "INSIDERS", "ticker": "ATKR", "cik": "1666138", "company": "Atkore Inc.", "company_raw": "Atkore Inc.", "who": "William E. Waltz Jr.", "who_key": "Waltz William E Jr.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "CEO files routine paperwork on ATKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1674332/000167433226000007/0001674332-26-000007-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95991}, {"id": "0002034019-26-000005", "src": "INSIDERS", "ticker": "ATKR", "cik": "1666138", "company": "Atkore Inc.", "company_raw": "Atkore Inc.", "who": "James William Alvey", "who_key": "Alvey James William", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "C-suite exec files routine paperwork on ATKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2034019/000203401926000005/0002034019-26-000005-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95991}, {"id": "0001757393-26-000007", "src": "INSIDERS", "ticker": "ATKR", "cik": "1666138", "company": "Atkore Inc.", "company_raw": "Atkore Inc.", "who": "Barbara Joanne Edwards", "who_key": "Edwards Barbara Joanne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on ATKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1757393/000175739326000007/0001757393-26-000007-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95991}, {"id": "0002035295-26-000006", "src": "INSIDERS", "ticker": "ATKR", "cik": "1666138", "company": "Atkore Inc.", "company_raw": "Atkore Inc.", "who": "John Michael Deitzer", "who_key": "Deitzer John Michael", "role": "VP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "CFO files routine paperwork on ATKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2035295/000203529526000006/0002035295-26-000006-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95991}, {"id": "0001825727-26-000007", "src": "INSIDERS", "ticker": "ATKR", "cik": "1666138", "company": "Atkore Inc.", "company_raw": "Atkore Inc.", "who": "John W. Pregenzer", "who_key": "Pregenzer John W", "role": "COO & President, Electrical", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "President files routine paperwork on ATKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1825727/000182572726000007/0001825727-26-000007-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95991}, {"id": "0001224118-26-000007", "src": "INSIDERS", "ticker": "ATKR", "cik": "1666138", "company": "Atkore Inc.", "company_raw": "Atkore Inc.", "who": "Scott H. Muse", "who_key": "MUSE SCOTT  H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on ATKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1666138/000122411826000007/0001224118-26-000007-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95991}, {"id": "0001446066-26-000008", "src": "INSIDERS", "ticker": "ATKR", "cik": "1666138", "company": "Atkore Inc.", "company_raw": "Atkore Inc.", "who": "A. Mark Zeffiro", "who_key": "Zeffiro A Mark", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on ATKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1666138/000144606626000008/0001446066-26-000008-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95991}, {"id": "0001674314-26-000005", "src": "INSIDERS", "ticker": "ATKR", "cik": "1666138", "company": "Atkore Inc.", "company_raw": "Atkore Inc.", "who": "Daniel S. Kelly", "who_key": "Kelly Daniel S", "role": "VP, General Counsel and Sec.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Insider files routine paperwork on ATKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1674314/000167431426000005/0001674314-26-000005-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95991}, {"id": "0001189053-26-000010", "src": "INSIDERS", "ticker": "ATKR", "cik": "1666138", "company": "Atkore Inc.", "company_raw": "Atkore Inc.", "who": "Michael Schrock V", "who_key": "SCHROCK MICHAEL V", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on ATKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1666138/000118905326000010/0001189053-26-000010-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95991}, {"id": "0001218799-26-000007", "src": "INSIDERS", "ticker": "ATKR", "cik": "1666138", "company": "Atkore Inc.", "company_raw": "Atkore Inc.", "who": "Jeri L. Isbell", "who_key": "Isbell Jeri L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on ATKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1666138/000121879926000007/0001218799-26-000007-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95991}], "recent_buys": [], "institutional": [{"id": "13DG-0002100121-26-001048", "src": "13DG", "ticker": "ATKR", "cik": "1666138", "company": "Atkore Inc.", "company_raw": "Atkore Inc.", "who": "Atkore Inc.", "who_key": "Atkore 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": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Atkore Inc. moves to a 5% passive stake in ATKR", "source_url": "https://www.sec.gov/Archives/edgar/data/1666138/0002100121-26-001048-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5271}, {"id": "13DG-0000052388-26-000250", "src": "13DG", "ticker": "ATKR", "cik": "1666138", "company": "Atkore Inc.", "company_raw": "Atkore Inc.", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT 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": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC crosses 5% of ATKR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000250-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "13DG-0001172661-26-003731", "src": "13DG", "ticker": "ATKR", "cik": "1666138", "company": "Atkore Inc.", "company_raw": "Atkore Inc.", "who": "Atkore Inc.", "who_key": "Atkore 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": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Atkore Inc. moves to a 5.1% passive stake in ATKR", "source_url": "https://www.sec.gov/Archives/edgar/data/1666138/0001172661-26-003731-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "13DG-0002100119-26-000081", "src": "13DG", "ticker": "ATKR", "cik": "1666138", "company": "Atkore Inc.", "company_raw": "Atkore Inc.", "who": "Atkore Inc.", "who_key": "Atkore 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": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Atkore Inc. crosses 5% of ATKR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1666138/0002100119-26-000081-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270231}, {"id": "13DG-0002100121-26-000105", "src": "13DG", "ticker": "ATKR", "cik": "1666138", "company": "Atkore Inc.", "company_raw": "Atkore Inc.", "who": "Atkore Inc.", "who_key": "Atkore 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": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Atkore Inc. crosses 5% of ATKR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1666138/0002100121-26-000105-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271671}], "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": "Atkore Inc. Common Stock", "new_value": "Atkore Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001666138", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001666138", "applied": 1, "detected_at": "2026-09-10T10:05:56.100274"}]}, "key_people": [{"who": "William E. Waltz Jr.", "who_key": "Waltz William E Jr.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 45467418.8482, "net": -45467418.8482, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 11282785.933, "date": "2024-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666138/000166613824000170/0001666138-24-000170-index.htm"}, {"action": "SELL", "amount": 8692350.0, "date": "2024-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666138/000166613824000035/0001666138-24-000035-index.htm"}, {"action": "SELL", "amount": 6912048.1152, "date": "2024-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666138/000162828024006951/0001628280-24-006951-index.htm"}, {"action": "SELL", "amount": 11999341.799999999, "date": "2023-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666138/000166613823000146/0001666138-23-000146-index.htm"}, {"action": "SELL", "amount": 4207875.0, "date": "2023-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666138/000166613823000042/0001666138-23-000042-index.htm"}, {"action": "SELL", "amount": 2373018.0, "date": "2022-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666138/000166613822000087/0001666138-22-000087-index.htm"}], "latest": {"action": "SELL", "amount": 11282785.933, "date": "2024-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666138/000166613824000170/0001666138-24-000170-index.htm"}}, {"who": "Daniel S. Kelly", "who_key": "Kelly Daniel S", "role": "VP, General Counsel and Sec.", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 10095146.9253, "net": -10095146.9253, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1251427.9967999998, "date": "2024-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666138/000166613824000171/0001666138-24-000171-index.htm"}, {"action": "SELL", "amount": 2745276.8235000004, "date": "2024-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666138/000166613824000036/0001666138-24-000036-index.htm"}, {"action": "SELL", "amount": 1503096.4485, "date": "2024-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666138/000166613824000028/0001666138-24-000028-index.htm"}, {"action": "SELL", "amount": 12526.8, "date": "2023-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666138/000166613823000049/0001666138-23-000049-index.htm"}, {"action": "SELL", "amount": 1709769.3565, "date": "2022-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666138/000166613822000170/0001666138-22-000170-index.htm"}, {"action": "SELL", "amount": 12250.0, "date": "2022-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666138/000166613822000168/0001666138-22-000168-index.htm"}, {"action": "SELL", "amount": 1728304.5, "date": "2022-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666138/000166613822000069/0001666138-22-000069-index.htm"}, {"action": "SELL", "amount": 1132495.0, "date": "2022-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666138/000166613822000067/0001666138-22-000067-index.htm"}], "latest": {"action": "SELL", "amount": 1251427.9967999998, "date": "2024-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666138/000166613824000171/0001666138-24-000171-index.htm"}}, {"who": "John W. Pregenzer", "who_key": "Pregenzer John W", "role": "President, Electrical", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3811741.682, "net": -3811741.682, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 705363.7812000001, "date": "2024-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666138/000166613824000034/0001666138-24-000034-index.htm"}, {"action": "SELL", "amount": 1037823.9504, "date": "2024-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666138/000162828024006950/0001628280-24-006950-index.htm"}, {"action": "SELL", "amount": 1037823.9504, "date": "2024-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666138/000166613824000169/0001666138-24-000169-index.htm"}, {"action": "SELL", "amount": 713100.0, "date": "2023-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666138/000166613823000054/0001666138-23-000054-index.htm"}, {"action": "SELL", "amount": 317630.0, "date": "2022-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666138/000166613822000073/0001666138-22-000073-index.htm"}], "latest": {"action": "SELL", "amount": 705363.7812000001, "date": "2024-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666138/000166613824000034/0001666138-24-000034-index.htm"}}, {"who": "David Paul Johnson", "who_key": "Johnson David Paul", "role": "Vice President and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3693105.139, "net": -3693105.139, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2195228.139, "date": "2024-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666138/000166613824000033/0001666138-24-000033-index.htm"}, {"action": "SELL", "amount": 1497877.0, "date": "2023-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666138/000166613823000056/0001666138-23-000056-index.htm"}], "latest": {"action": "SELL", "amount": 2195228.139, "date": "2024-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666138/000166613824000033/0001666138-24-000033-index.htm"}}, {"who": "LeAngela W. Lowe", "who_key": "Lowe LeAngela W.", "role": "VP, Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2694165.5397, "net": -2694165.5397, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1144434.85, "date": "2024-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666138/000166613824000040/0001666138-24-000040-index.htm"}, {"action": "SELL", "amount": 480281.69999999995, "date": "2023-07-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666138/000166613823000078/0001666138-23-000078-index.htm"}, {"action": "SELL", "amount": 1069448.9897, "date": "2022-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666138/000166613822000071/0001666138-22-000071-index.htm"}], "latest": {"action": "SELL", "amount": 1144434.85, "date": "2024-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666138/000166613824000040/0001666138-24-000040-index.htm"}}, {"who": "Mark F. Lamps", "who_key": "Lamps Mark F.", "role": "Pres. Safety & Infrastructure", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 2080947.4462, "net": -2080947.4462, "trades": 15, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 28125.0, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1769052/000176905226000008/0001769052-26-000008-index.htm"}, {"action": "SELL", "amount": 65780.0, "date": "2026-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666138/000176905226000002/0001769052-26-000002-index.htm"}, {"action": "SELL", "amount": 64750.0, "date": "2025-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666138/000176905225000009/0001769052-25-000009-index.htm"}, {"action": "SELL", "amount": 59370.0, "date": "2025-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666138/000176905225000003/0001769052-25-000003-index.htm"}, {"action": "SELL", "amount": 69160.0, "date": "2025-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666138/000166613825000112/0001666138-25-000112-index.htm"}, {"action": "SELL", "amount": 32500.0, "date": "2025-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666138/000166613825000034/0001666138-25-000034-index.htm"}, {"action": "SELL", "amount": 48275.0, "date": "2024-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666138/000166613824000093/0001666138-24-000093-index.htm"}, {"action": "SELL", "amount": 47735.0, "date": "2024-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666138/000166613824000071/0001666138-24-000071-index.htm"}, {"action": "SELL", "amount": 78835.0, "date": "2024-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666138/000166613824000048/0001666138-24-000048-index.htm"}, {"action": "SELL", "amount": 654350.7888, "date": "2023-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666138/000166613823000139/0001666138-23-000139-index.htm"}, {"action": "SELL", "amount": 18148.379999999997, "date": "2023-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666138/000166613823000125/0001666138-23-000125-index.htm"}, {"action": "SELL", "amount": 358980.0, "date": "2023-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666138/000166613823000047/0001666138-23-000047-index.htm"}, {"action": "SELL", "amount": 393230.3774, "date": "2022-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666138/000166613822000164/0001666138-22-000164-index.htm"}, {"action": "SELL", "amount": 96025.8, "date": "2022-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666138/000166613822000075/0001666138-22-000075-index.htm"}, {"action": "SELL", "amount": 65682.1, "date": "2022-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666138/000166613822000051/0001666138-22-000051-index.htm"}], "latest": {"action": "SELL", "amount": 28125.0, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1769052/000176905226000008/0001769052-26-000008-index.htm"}}, {"who": "Justin A. Kershaw", "who_key": "Kershaw Justin A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 967582.5625, "net": -967582.5625, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 206206.24860000002, "date": "2026-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666138/000171339726000006/0001713397-26-000006-index.htm"}, {"action": "SELL", "amount": 188772.9221, "date": "2024-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666138/000166613824000038/0001666138-24-000038-index.htm"}, {"action": "SELL", "amount": 572603.3918, "date": "2023-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666138/000166613823000048/0001666138-23-000048-index.htm"}], "latest": {"action": "SELL", "amount": 206206.24860000002, "date": "2026-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666138/000171339726000006/0001713397-26-000006-index.htm"}}, {"who": "Wilbert W. James Jr", "who_key": "James Wilbert W Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 541977.2646, "net": -541977.2646, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 242824.2146, "date": "2026-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666138/000171339526000006/0001713395-26-000006-index.htm"}, {"action": "SELL", "amount": 91784.76999999999, "date": "2024-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666138/000166613824000060/0001666138-24-000060-index.htm"}, {"action": "SELL", "amount": 207368.28000000003, "date": "2023-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666138/000166613823000050/0001666138-23-000050-index.htm"}], "latest": {"action": "SELL", "amount": 242824.2146, "date": "2026-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666138/000171339526000006/0001713395-26-000006-index.htm"}}], "activity": [{"date": "2026-08-10", "net": -28125.0}], "announcements": [{"form": "4", "date": "2026-10-21", "title": "FORM 4", "accession": "0001769052-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "FORM 4", "accession": "0001441619-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "FORM 4", "accession": "0001845216-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "FORM 4", "accession": "0002035295-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "FORM 4", "accession": "0001218799-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "FORM 4", "accession": "0001224118-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "FORM 4", "accession": "0001713397-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "FORM 4", "accession": "0001825727-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "FORM 4", "accession": "0001674332-26-000009", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-10-20", "title": "Form S-8 POS", "accession": "0001666138-26-000046", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-10-19", "title": "Form S-8 POS", "accession": "0001666138-26-000043", "price_sensitive": false}, {"form": "25-NSE", "date": "2026-10-19", "title": "Form 25-NSE", "accession": "0000876661-26-000843", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-19", "title": "Material event", "accession": "0001666138-26-000041", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-08", "title": "Material event", "accession": "0001666138-26-000039", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-07", "title": "Material event", "accession": "0001666138-26-000037", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-09-30", "title": "Form DEFA14A", "accession": "0001666138-26-000035", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-15", "title": "Form DEFA14A", "accession": "0001666138-26-000028", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-15", "title": "Material event", "accession": "0001666138-26-000027", "price_sensitive": true}, {"form": "DEFM14A", "date": "2026-09-09", "title": "Form DEFM14A", "accession": "0001140361-26-035981", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0002034019-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001674332-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001441619-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001713395-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001845216-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001777650-26-000005", "price_sensitive": false}], "performance": {"ticker": "ATKR", "has_prices": true, "summary": {"n": 1, "avg": -0.23751017087062662, "win_rate": 0.0, "best": -0.23751017087062662, "worst": -0.23751017087062662, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2023-01-11", "score": 0.0, "ref_price": 122.9, "return": -0.23751017087062662}]}, "price_series": [{"date": "2016-08-08", "close": 17.36, "volume": 156173.0}, {"date": "2016-08-09", "close": 17.67, "volume": 132825.0}, {"date": "2016-08-10", "close": 17.5, "volume": 138222.0}, {"date": "2016-08-11", "close": 17.52, "volume": 49818.0}, {"date": "2016-08-12", "close": 17.47, "volume": 114200.0}, {"date": "2016-08-15", "close": 17.65, "volume": 123465.0}, {"date": "2016-08-16", "close": 17.79, "volume": 72588.0}, {"date": "2016-08-17", "close": 17.55, "volume": 112305.0}, {"date": "2016-08-18", "close": 17.43, "volume": 43328.0}, {"date": "2016-08-19", "close": 17.35, "volume": 46108.0}, {"date": "2016-08-22", "close": 18.06, "volume": 66257.0}, {"date": "2016-08-23", "close": 17.81, "volume": 89338.0}, {"date": "2016-08-24", "close": 17.39, "volume": 58263.0}, {"date": "2016-08-25", "close": 17.5, "volume": 69399.0}, {"date": "2016-08-26", "close": 17.41, "volume": 110504.0}, {"date": "2016-08-29", "close": 17.48, "volume": 43989.0}, {"date": "2016-08-30", "close": 17.87, "volume": 73412.0}, {"date": "2016-08-31", "close": 17.88, "volume": 92161.0}, {"date": "2016-09-01", "close": 17.94, "volume": 94897.0}, {"date": "2016-09-02", "close": 18.09, "volume": 109872.0}, {"date": "2016-09-06", "close": 18.15, "volume": 190108.0}, {"date": "2016-09-07", "close": 18.04, "volume": 100931.0}, {"date": "2016-09-08", "close": 18.01, "volume": 86179.0}, {"date": "2016-09-09", "close": 17.7, "volume": 135597.0}, {"date": "2016-09-12", "close": 17.86, "volume": 140426.0}, {"date": "2016-09-13", "close": 17.62, "volume": 52609.0}, {"date": "2016-09-14", "close": 17.87, "volume": 148853.0}, {"date": "2016-09-15", "close": 18.01, "volume": 166371.0}, {"date": "2016-09-16", "close": 17.99, "volume": 1031348.0}, {"date": "2016-09-19", "close": 18.48, "volume": 292559.0}, {"date": "2016-09-20", "close": 18.48, "volume": 398472.0}, {"date": "2016-09-21", "close": 18.58, "volume": 111360.0}, {"date": "2016-09-22", "close": 18.6, "volume": 224016.0}, {"date": "2016-09-23", "close": 18.63, "volume": 131613.0}, {"date": "2016-09-26", "close": 17.93, "volume": 135764.0}, {"date": "2016-09-27", "close": 18.08, "volume": 131170.0}, {"date": "2016-09-28", "close": 18.38, "volume": 207593.0}, {"date": "2016-09-29", "close": 18.3, "volume": 125110.0}, {"date": "2016-09-30", "close": 18.74, "volume": 1423129.0}, {"date": "2016-10-03", "close": 19.12, "volume": 187796.0}, {"date": "2016-10-04", "close": 19.04, "volume": 133156.0}, {"date": "2016-10-05", "close": 18.96, "volume": 149717.0}, {"date": "2016-10-06", "close": 19.07, "volume": 144118.0}, {"date": "2016-10-07", "close": 19.25, "volume": 168951.0}, {"date": "2016-10-10", "close": 19.33, "volume": 328659.0}, {"date": "2016-10-11", "close": 18.99, "volume": 133071.0}, {"date": "2016-10-12", "close": 19.03, "volume": 124721.0}, {"date": "2016-10-13", "close": 19.18, "volume": 168744.0}, {"date": "2016-10-14", "close": 19.27, "volume": 142870.0}, {"date": "2016-10-17", "close": 19.36, "volume": 191491.0}, {"date": "2016-10-18", "close": 19.4, "volume": 99384.0}, {"date": "2016-10-19", "close": 19.24, "volume": 118211.0}, {"date": "2016-10-20", "close": 19.55, "volume": 185317.0}, {"date": "2016-10-21", "close": 19.25, "volume": 122000.0}, {"date": "2016-10-24", "close": 19.44, "volume": 141632.0}, {"date": "2016-10-25", "close": 19.12, "volume": 135483.0}, {"date": "2016-10-26", "close": 19.01, "volume": 45051.0}, {"date": "2016-10-27", "close": 18.93, "volume": 38953.0}, {"date": "2016-10-28", "close": 19.04, "volume": 39132.0}, {"date": "2016-10-31", "close": 18.8, "volume": 87363.0}, {"date": "2016-11-01", "close": 18.48, "volume": 101798.0}, {"date": "2016-11-02", "close": 18.34, "volume": 68521.0}, {"date": "2016-11-03", "close": 18.43, "volume": 71508.0}, {"date": "2016-11-04", "close": 18.76, "volume": 50109.0}, {"date": "2016-11-07", "close": 19.12, "volume": 50933.0}, {"date": "2016-11-08", "close": 19.14, "volume": 70775.0}, {"date": "2016-11-09", "close": 19.9, "volume": 101572.0}, {"date": "2016-11-10", "close": 20.89, "volume": 89699.0}, {"date": "2016-11-11", "close": 21.26, "volume": 240311.0}, {"date": "2016-11-14", "close": 20.58, "volume": 111954.0}, {"date": "2016-11-15", "close": 20.66, "volume": 75361.0}, {"date": "2016-11-16", "close": 20.78, "volume": 115260.0}, {"date": "2016-11-17", "close": 21.01, "volume": 84636.0}, {"date": "2016-11-18", "close": 21.18, "volume": 62077.0}, {"date": "2016-11-21", "close": 20.91, "volume": 52089.0}, {"date": "2016-11-22", "close": 20.75, "volume": 100241.0}, {"date": "2016-11-23", "close": 21.17, "volume": 100946.0}, {"date": "2016-11-25", "close": 22.49, "volume": 57713.0}, {"date": "2016-11-28", "close": 21.4, "volume": 131102.0}, {"date": "2016-11-29", "close": 21.34, "volume": 227232.0}, {"date": "2016-11-30", "close": 21.45, "volume": 288027.0}, {"date": "2016-12-01", "close": 21.17, "volume": 224628.0}, {"date": "2016-12-02", "close": 20.66, "volume": 225892.0}, {"date": "2016-12-05", "close": 20.48, "volume": 252651.0}, {"date": "2016-12-06", "close": 19.82, "volume": 350149.0}, {"date": "2016-12-07", "close": 19.71, "volume": 721383.0}, {"date": "2016-12-08", "close": 21.3, "volume": 7040980.0}, {"date": "2016-12-09", "close": 22.04, "volume": 1458022.0}, {"date": "2016-12-12", "close": 21.26, "volume": 339788.0}, {"date": "2016-12-13", "close": 21.46, "volume": 359696.0}, {"date": "2016-12-14", "close": 20.88, "volume": 259139.0}, {"date": "2016-12-15", "close": 21.32, "volume": 331573.0}, {"date": "2016-12-16", "close": 22.12, "volume": 502539.0}, {"date": "2016-12-19", "close": 23.03, "volume": 346573.0}, {"date": "2016-12-20", "close": 23.47, "volume": 424308.0}, {"date": "2016-12-21", "close": 23.66, "volume": 313499.0}, {"date": "2016-12-22", "close": 23.37, "volume": 279215.0}, {"date": "2016-12-23", "close": 23.71, "volume": 515000.0}, {"date": "2016-12-27", "close": 23.91, "volume": 229261.0}, {"date": "2016-12-28", "close": 23.84, "volume": 203713.0}, {"date": "2016-12-29", "close": 23.93, "volume": 218717.0}, {"date": "2016-12-30", "close": 23.91, "volume": 188191.0}, {"date": "2017-01-03", "close": 23.99, "volume": 310614.0}, {"date": "2017-01-04", "close": 23.8, "volume": 386775.0}, {"date": "2017-01-05", "close": 23.74, "volume": 382994.0}, {"date": "2017-01-06", "close": 23.49, "volume": 261373.0}, {"date": "2017-01-09", "close": 22.97, "volume": 271879.0}, {"date": "2017-01-10", "close": 24.26, "volume": 305369.0}, {"date": "2017-01-11", "close": 24.93, "volume": 218542.0}, {"date": "2017-01-12", "close": 24.58, "volume": 228337.0}, {"date": "2017-01-13", "close": 25.23, "volume": 318215.0}, {"date": "2017-01-17", "close": 25.04, "volume": 298407.0}, {"date": "2017-01-18", "close": 25.81, "volume": 379565.0}, {"date": "2017-01-19", "close": 25.52, "volume": 566439.0}, {"date": "2017-01-20", "close": 25.53, "volume": 575882.0}, {"date": "2017-01-23", "close": 25.64, "volume": 322323.0}, {"date": "2017-01-24", "close": 26.12, "volume": 448681.0}, {"date": "2017-01-25", "close": 26.58, "volume": 396455.0}, {"date": "2017-01-26", "close": 26.6, "volume": 370833.0}, {"date": "2017-01-27", "close": 26.79, "volume": 381414.0}, {"date": "2017-01-30", "close": 26.53, "volume": 329041.0}, {"date": "2017-01-31", "close": 26.72, "volume": 451944.0}, {"date": "2017-02-01", "close": 27.26, "volume": 389111.0}, {"date": "2017-02-02", "close": 27.05, "volume": 297495.0}, {"date": "2017-02-03", "close": 27.11, "volume": 332321.0}, {"date": "2017-02-06", "close": 26.48, "volume": 485075.0}, {"date": "2017-02-07", "close": 26.31, "volume": 1036418.0}, {"date": "2017-02-08", "close": 26.41, "volume": 245599.0}, {"date": "2017-02-09", "close": 26.1, "volume": 372021.0}, {"date": "2017-02-10", "close": 26.36, "volume": 197233.0}, {"date": "2017-02-13", "close": 25.74, "volume": 142650.0}, {"date": "2017-02-14", "close": 26.33, "volume": 281117.0}, {"date": "2017-02-15", "close": 26.48, "volume": 284385.0}, {"date": "2017-02-16", "close": 25.51, "volume": 960832.0}, {"date": "2017-02-17", "close": 25.6, "volume": 5744663.0}, {"date": "2017-02-21", "close": 25.92, "volume": 1321574.0}, {"date": "2017-02-22", "close": 26.13, "volume": 1298745.0}, {"date": "2017-02-23", "close": 26.0, "volume": 609520.0}, {"date": "2017-02-24", "close": 25.77, "volume": 423185.0}, {"date": "2017-02-27", "close": 26.32, "volume": 861376.0}, {"date": "2017-02-28", "close": 26.22, "volume": 667919.0}, {"date": "2017-03-01", "close": 26.99, "volume": 581470.0}, {"date": "2017-03-02", "close": 25.93, "volume": 446254.0}, {"date": "2017-03-03", "close": 26.14, "volume": 412563.0}, {"date": "2017-03-06", "close": 25.52, "volume": 228770.0}, {"date": "2017-03-07", "close": 25.35, "volume": 482556.0}, {"date": "2017-03-08", "close": 25.43, "volume": 329909.0}, {"date": "2017-03-09", "close": 25.22, "volume": 144655.0}, {"date": "2017-03-10", "close": 25.59, "volume": 257684.0}, {"date": "2017-03-13", "close": 25.52, "volume": 257672.0}, {"date": "2017-03-14", "close": 25.72, "volume": 212643.0}, {"date": "2017-03-15", "close": 25.82, "volume": 210206.0}, {"date": "2017-03-16", "close": 25.85, "volume": 313456.0}, {"date": "2017-03-17", "close": 26.14, "volume": 340689.0}, {"date": "2017-03-20", "close": 26.11, "volume": 503660.0}, {"date": "2017-03-21", "close": 25.6, "volume": 510678.0}, {"date": "2017-03-22", "close": 26.07, "volume": 373929.0}, {"date": "2017-03-23", "close": 25.81, "volume": 202051.0}, {"date": "2017-03-24", "close": 25.54, "volume": 318094.0}, {"date": "2017-03-27", "close": 25.57, "volume": 218843.0}, {"date": "2017-03-28", "close": 25.58, "volume": 200961.0}, {"date": "2017-03-29", "close": 25.58, "volume": 196315.0}, {"date": "2017-03-30", "close": 25.99, "volume": 231659.0}, {"date": "2017-03-31", "close": 26.28, "volume": 266619.0}, {"date": "2017-04-03", "close": 25.66, "volume": 211748.0}, {"date": "2017-04-04", "close": 25.69, "volume": 269121.0}, {"date": "2017-04-05", "close": 25.49, "volume": 238233.0}, {"date": "2017-04-06", "close": 25.67, "volume": 133505.0}, {"date": "2017-04-07", "close": 25.89, "volume": 237808.0}, {"date": "2017-04-10", "close": 25.79, "volume": 244456.0}, {"date": "2017-04-11", "close": 26.04, "volume": 137423.0}, {"date": "2017-04-12", "close": 25.17, "volume": 233146.0}, {"date": "2017-04-13", "close": 25.08, "volume": 209675.0}, {"date": "2017-04-17", "close": 25.4, "volume": 123543.0}, {"date": "2017-04-18", "close": 25.25, "volume": 79214.0}, {"date": "2017-04-19", "close": 25.39, "volume": 195982.0}, {"date": "2017-04-20", "close": 25.84, "volume": 160285.0}, {"date": "2017-04-21", "close": 25.68, "volume": 170094.0}, {"date": "2017-04-24", "close": 25.87, "volume": 432041.0}, {"date": "2017-04-25", "close": 26.14, "volume": 160381.0}, {"date": "2017-04-26", "close": 26.47, "volume": 353585.0}, {"date": "2017-04-27", "close": 26.24, "volume": 178161.0}, {"date": "2017-04-28", "close": 26.26, "volume": 301753.0}, {"date": "2017-05-01", "close": 26.08, "volume": 229738.0}, {"date": "2017-05-02", "close": 25.97, "volume": 244557.0}, {"date": "2017-05-03", "close": 26.15, "volume": 206102.0}, {"date": "2017-05-04", "close": 26.06, "volume": 202215.0}, {"date": "2017-05-05", "close": 25.83, "volume": 150813.0}, {"date": "2017-05-08", "close": 26.44, "volume": 321559.0}, {"date": "2017-05-09", "close": 23.01, "volume": 1269193.0}, {"date": "2017-05-10", "close": 23.01, "volume": 655655.0}, {"date": "2017-05-11", "close": 23.06, "volume": 568611.0}, {"date": "2017-05-12", "close": 22.11, "volume": 522179.0}, {"date": "2017-05-15", "close": 23.02, "volume": 684165.0}, {"date": "2017-05-16", "close": 22.4, "volume": 364494.0}, {"date": "2017-05-17", "close": 21.16, "volume": 410149.0}, {"date": "2017-05-18", "close": 21.65, "volume": 622821.0}, {"date": "2017-05-19", "close": 21.6, "volume": 573835.0}, {"date": "2017-05-22", "close": 21.62, "volume": 404676.0}, {"date": "2017-05-23", "close": 21.54, "volume": 344624.0}, {"date": "2017-05-24", "close": 21.46, "volume": 342818.0}, {"date": "2017-05-25", "close": 21.5, "volume": 245023.0}, {"date": "2017-05-26", "close": 21.5, "volume": 271504.0}, {"date": "2017-05-30", "close": 21.23, "volume": 278695.0}, {"date": "2017-05-31", "close": 20.86, "volume": 313160.0}, {"date": "2017-06-01", "close": 21.75, "volume": 309214.0}, {"date": "2017-06-02", "close": 21.96, "volume": 315448.0}, {"date": "2017-06-05", "close": 21.63, "volume": 182386.0}, {"date": "2017-06-06", "close": 21.63, "volume": 216188.0}, {"date": "2017-06-07", "close": 21.55, "volume": 372563.0}, {"date": "2017-06-08", "close": 22.19, "volume": 371170.0}, {"date": "2017-06-09", "close": 21.8, "volume": 418104.0}, {"date": "2017-06-12", "close": 21.83, "volume": 307640.0}, {"date": "2017-06-13", "close": 22.26, "volume": 300200.0}, {"date": "2017-06-14", "close": 22.12, "volume": 360156.0}, {"date": "2017-06-15", "close": 21.79, "volume": 337482.0}, {"date": "2017-06-16", "close": 21.91, "volume": 402705.0}, {"date": "2017-06-19", "close": 22.36, "volume": 530473.0}, {"date": "2017-06-20", "close": 22.33, "volume": 451112.0}, {"date": "2017-06-21", "close": 22.38, "volume": 518748.0}, {"date": "2017-06-22", "close": 22.17, "volume": 452591.0}, {"date": "2017-06-23", "close": 22.49, "volume": 2540495.0}, {"date": "2017-06-26", "close": 22.5, "volume": 228723.0}, {"date": "2017-06-27", "close": 22.44, "volume": 314963.0}, {"date": "2017-06-28", "close": 22.63, "volume": 297072.0}, {"date": "2017-06-29", "close": 22.43, "volume": 310441.0}, {"date": "2017-06-30", "close": 22.55, "volume": 347196.0}, {"date": "2017-07-03", "close": 22.67, "volume": 110169.0}, {"date": "2017-07-05", "close": 22.94, "volume": 235754.0}, {"date": "2017-07-06", "close": 22.64, "volume": 379706.0}, {"date": "2017-07-07", "close": 22.79, "volume": 266177.0}, {"date": "2017-07-10", "close": 22.95, "volume": 274191.0}, {"date": "2017-07-11", "close": 23.02, "volume": 146179.0}, {"date": "2017-07-12", "close": 23.21, "volume": 474403.0}, {"date": "2017-07-13", "close": 22.87, "volume": 532469.0}, {"date": "2017-07-14", "close": 22.79, "volume": 302406.0}, {"date": "2017-07-17", "close": 22.43, "volume": 309080.0}, {"date": "2017-07-18", "close": 22.05, "volume": 335577.0}, {"date": "2017-07-19", "close": 21.75, "volume": 883023.0}, {"date": "2017-07-20", "close": 21.27, "volume": 1485622.0}, {"date": "2017-07-21", "close": 21.1, "volume": 528237.0}, {"date": "2017-07-24", "close": 21.12, "volume": 262026.0}, {"date": "2017-07-25", "close": 21.24, "volume": 262617.0}, {"date": "2017-07-26", "close": 21.32, "volume": 1636331.0}, {"date": "2017-07-27", "close": 21.28, "volume": 344351.0}, {"date": "2017-07-28", "close": 20.93, "volume": 210372.0}, {"date": "2017-07-31", "close": 20.82, "volume": 460908.0}, {"date": "2017-08-01", "close": 20.45, "volume": 844798.0}, {"date": "2017-08-02", "close": 20.57, "volume": 779012.0}, {"date": "2017-08-03", "close": 20.6, "volume": 268296.0}, {"date": "2017-08-04", "close": 20.76, "volume": 212995.0}, {"date": "2017-08-07", "close": 20.67, "volume": 519815.0}, {"date": "2017-08-08", "close": 16.28, "volume": 2385135.0}, {"date": "2017-08-09", "close": 17.76, "volume": 1859173.0}, {"date": "2017-08-10", "close": 16.89, "volume": 853557.0}, {"date": "2017-08-11", "close": 17.72, "volume": 662522.0}, {"date": "2017-08-14", "close": 16.93, "volume": 532042.0}, {"date": "2017-08-15", "close": 16.74, "volume": 289092.0}, {"date": "2017-08-16", "close": 16.69, "volume": 277871.0}, {"date": "2017-08-17", "close": 16.15, "volume": 471830.0}, {"date": "2017-08-18", "close": 16.31, "volume": 369413.0}, {"date": "2017-08-21", "close": 16.11, "volume": 191582.0}, {"date": "2017-08-22", "close": 15.87, "volume": 295292.0}, {"date": "2017-08-23", "close": 15.87, "volume": 313347.0}, {"date": "2017-08-24", "close": 16.2, "volume": 563711.0}, {"date": "2017-08-25", "close": 16.04, "volume": 282696.0}, {"date": "2017-08-28", "close": 16.66, "volume": 359520.0}, {"date": "2017-08-29", "close": 16.44, "volume": 353679.0}, {"date": "2017-08-30", "close": 16.55, "volume": 242347.0}, {"date": "2017-08-31", "close": 16.66, "volume": 357745.0}, {"date": "2017-09-01", "close": 17.11, "volume": 213813.0}, {"date": "2017-09-05", "close": 17.22, "volume": 350306.0}, {"date": "2017-09-06", "close": 17.43, "volume": 368527.0}, {"date": "2017-09-07", "close": 17.57, "volume": 383607.0}, {"date": "2017-09-08", "close": 17.66, "volume": 349983.0}, {"date": "2017-09-11", "close": 17.95, "volume": 348082.0}, {"date": "2017-09-12", "close": 18.32, "volume": 347260.0}, {"date": "2017-09-13", "close": 18.44, "volume": 334790.0}, {"date": "2017-09-14", "close": 18.33, "volume": 226337.0}, {"date": "2017-09-15", "close": 18.47, "volume": 503244.0}, {"date": "2017-09-18", "close": 18.5, "volume": 203831.0}, {"date": "2017-09-19", "close": 18.75, "volume": 528657.0}, {"date": "2017-09-20", "close": 18.4, "volume": 404464.0}, {"date": "2017-09-21", "close": 18.42, "volume": 318461.0}, {"date": "2017-09-22", "close": 18.56, "volume": 235339.0}, {"date": "2017-09-25", "close": 18.5, "volume": 252407.0}, {"date": "2017-09-26", "close": 18.73, "volume": 271195.0}, {"date": "2017-09-27", "close": 19.55, "volume": 548078.0}, {"date": "2017-09-28", "close": 19.58, "volume": 500418.0}, {"date": "2017-09-29", "close": 19.51, "volume": 445367.0}, {"date": "2017-10-02", "close": 19.64, "volume": 265321.0}, {"date": "2017-10-03", "close": 19.8, "volume": 368268.0}, {"date": "2017-10-04", "close": 19.76, "volume": 356491.0}, {"date": "2017-10-05", "close": 19.77, "volume": 227315.0}, {"date": "2017-10-06", "close": 19.6, "volume": 197380.0}, {"date": "2017-10-09", "close": 19.79, "volume": 186465.0}, {"date": "2017-10-10", "close": 19.63, "volume": 406837.0}, {"date": "2017-10-11", "close": 19.15, "volume": 720749.0}, {"date": "2017-10-12", "close": 19.23, "volume": 405615.0}, {"date": "2017-10-13", "close": 19.29, "volume": 346299.0}, {"date": "2017-10-16", "close": 19.46, "volume": 624289.0}, {"date": "2017-10-17", "close": 19.27, "volume": 147442.0}, {"date": "2017-10-18", "close": 19.55, "volume": 505808.0}, {"date": "2017-10-19", "close": 19.82, "volume": 248592.0}, {"date": "2017-10-20", "close": 20.0, "volume": 319964.0}, {"date": "2017-10-23", "close": 19.77, "volume": 316138.0}, {"date": "2017-10-24", "close": 19.99, "volume": 367844.0}, {"date": "2017-10-25", "close": 19.5, "volume": 319931.0}, {"date": "2017-10-26", "close": 19.53, "volume": 313479.0}, {"date": "2017-10-27", "close": 19.62, "volume": 331289.0}, {"date": "2017-10-30", "close": 19.26, "volume": 375271.0}, {"date": "2017-10-31", "close": 19.31, "volume": 544416.0}, {"date": "2017-11-01", "close": 19.2, "volume": 379113.0}, {"date": "2017-11-02", "close": 19.02, "volume": 327589.0}, {"date": "2017-11-03", "close": 19.04, "volume": 532059.0}, {"date": "2017-11-06", "close": 18.9, "volume": 542588.0}, {"date": "2017-11-07", "close": 18.99, "volume": 672736.0}, {"date": "2017-11-08", "close": 19.39, "volume": 280377.0}, {"date": "2017-11-09", "close": 19.21, "volume": 191377.0}, {"date": "2017-11-10", "close": 19.35, "volume": 114840.0}, {"date": "2017-11-13", "close": 19.13, "volume": 98997.0}, {"date": "2017-11-14", "close": 19.16, "volume": 203446.0}, {"date": "2017-11-15", "close": 18.98, "volume": 139127.0}, {"date": "2017-11-16", "close": 19.39, "volume": 244963.0}, {"date": "2017-11-17", "close": 19.56, "volume": 183387.0}, {"date": "2017-11-20", "close": 19.74, "volume": 200393.0}, {"date": "2017-11-21", "close": 19.84, "volume": 236901.0}, {"date": "2017-11-22", "close": 20.0, "volume": 165472.0}, {"date": "2017-11-24", "close": 19.93, "volume": 73613.0}, {"date": "2017-11-27", "close": 19.61, "volume": 286590.0}, {"date": "2017-11-28", "close": 20.01, "volume": 432336.0}, {"date": "2017-11-29", "close": 22.03, "volume": 878851.0}, {"date": "2017-11-30", "close": 21.28, "volume": 564447.0}, {"date": "2017-12-01", "close": 21.23, "volume": 250804.0}, {"date": "2017-12-04", "close": 21.16, "volume": 429835.0}, {"date": "2017-12-05", "close": 21.05, "volume": 401319.0}, {"date": "2017-12-06", "close": 21.21, "volume": 253990.0}, {"date": "2017-12-07", "close": 21.43, "volume": 357711.0}, {"date": "2017-12-08", "close": 21.07, "volume": 322925.0}, {"date": "2017-12-11", "close": 21.04, "volume": 313652.0}, {"date": "2017-12-12", "close": 20.95, "volume": 107139.0}, {"date": "2017-12-13", "close": 21.05, "volume": 331988.0}, {"date": "2017-12-14", "close": 20.53, "volume": 280846.0}, {"date": "2017-12-15", "close": 20.87, "volume": 505049.0}, {"date": "2017-12-18", "close": 21.37, "volume": 284253.0}, {"date": "2017-12-19", "close": 21.34, "volume": 350870.0}, {"date": "2017-12-20", "close": 21.28, "volume": 199983.0}, {"date": "2017-12-21", "close": 21.14, "volume": 174928.0}, {"date": "2017-12-22", "close": 21.07, "volume": 137622.0}, {"date": "2017-12-26", "close": 21.1, "volume": 96241.0}, {"date": "2017-12-27", "close": 21.2, "volume": 134044.0}, {"date": "2017-12-28", "close": 21.36, "volume": 166063.0}, {"date": "2017-12-29", "close": 21.45, "volume": 213404.0}, {"date": "2018-01-02", "close": 21.73, "volume": 344138.0}, {"date": "2018-01-03", "close": 21.59, "volume": 357828.0}, {"date": "2018-01-04", "close": 21.68, "volume": 161011.0}, {"date": "2018-01-05", "close": 21.75, "volume": 124773.0}, {"date": "2018-01-08", "close": 21.85, "volume": 131684.0}, {"date": "2018-01-09", "close": 21.66, "volume": 166438.0}, {"date": "2018-01-10", "close": 21.56, "volume": 267453.0}, {"date": "2018-01-11", "close": 21.73, "volume": 134123.0}, {"date": "2018-01-12", "close": 21.69, "volume": 211944.0}, {"date": "2018-01-16", "close": 21.61, "volume": 203785.0}, {"date": "2018-01-17", "close": 22.16, "volume": 191586.0}, {"date": "2018-01-18", "close": 21.72, "volume": 432311.0}, {"date": "2018-01-19", "close": 21.78, "volume": 550805.0}, {"date": "2018-01-22", "close": 23.17, "volume": 1404044.0}, {"date": "2018-01-23", "close": 23.44, "volume": 733593.0}, {"date": "2018-01-24", "close": 24.08, "volume": 657489.0}, {"date": "2018-01-25", "close": 24.13, "volume": 392443.0}, {"date": "2018-01-26", "close": 24.23, "volume": 391325.0}, {"date": "2018-01-29", "close": 24.09, "volume": 429030.0}, {"date": "2018-01-30", "close": 23.88, "volume": 242621.0}, {"date": "2018-01-31", "close": 23.38, "volume": 422447.0}, {"date": "2018-02-01", "close": 23.45, "volume": 207639.0}, {"date": "2018-02-02", "close": 22.61, "volume": 235305.0}, {"date": "2018-02-05", "close": 21.67, "volume": 430360.0}, {"date": "2018-02-06", "close": 21.33, "volume": 482205.0}, {"date": "2018-02-07", "close": 21.45, "volume": 387914.0}, {"date": "2018-02-08", "close": 20.85, "volume": 367991.0}, {"date": "2018-02-09", "close": 21.4, "volume": 542250.0}, {"date": "2018-02-12", "close": 21.73, "volume": 407678.0}, {"date": "2018-02-13", "close": 21.89, "volume": 383532.0}, {"date": "2018-02-14", "close": 21.85, "volume": 622454.0}, {"date": "2018-02-15", "close": 20.55, "volume": 3320156.0}, {"date": "2018-02-16", "close": 20.84, "volume": 1400803.0}, {"date": "2018-02-20", "close": 20.96, "volume": 752599.0}, {"date": "2018-02-21", "close": 20.82, "volume": 673571.0}, {"date": "2018-02-22", "close": 21.27, "volume": 984866.0}, {"date": "2018-02-23", "close": 21.34, "volume": 624962.0}, {"date": "2018-02-26", "close": 21.57, "volume": 894430.0}, {"date": "2018-02-27", "close": 21.88, "volume": 841023.0}, {"date": "2018-02-28", "close": 21.74, "volume": 959850.0}, {"date": "2018-03-01", "close": 21.19, "volume": 706860.0}, {"date": "2018-03-02", "close": 20.44, "volume": 1590826.0}, {"date": "2018-03-05", "close": 20.98, "volume": 627024.0}, {"date": "2018-03-06", "close": 21.06, "volume": 660618.0}, {"date": "2018-03-07", "close": 20.83, "volume": 561606.0}, {"date": "2018-03-08", "close": 20.28, "volume": 475630.0}, {"date": "2018-03-09", "close": 20.93, "volume": 388589.0}, {"date": "2018-03-12", "close": 20.8, "volume": 266163.0}, {"date": "2018-03-13", "close": 20.74, "volume": 782950.0}, {"date": "2018-03-14", "close": 20.57, "volume": 519788.0}, {"date": "2018-03-15", "close": 20.56, "volume": 333792.0}, {"date": "2018-03-16", "close": 20.72, "volume": 609278.0}, {"date": "2018-03-19", "close": 20.68, "volume": 418381.0}, {"date": "2018-03-20", "close": 20.69, "volume": 402048.0}, {"date": "2018-03-21", "close": 20.58, "volume": 227779.0}, {"date": "2018-03-22", "close": 19.84, "volume": 287348.0}, {"date": "2018-03-23", "close": 19.41, "volume": 427896.0}, {"date": "2018-03-26", "close": 19.58, "volume": 314167.0}, {"date": "2018-03-27", "close": 19.58, "volume": 339541.0}, {"date": "2018-03-28", "close": 19.67, "volume": 232079.0}, {"date": "2018-03-29", "close": 19.85, "volume": 459367.0}, {"date": "2018-04-02", "close": 19.18, "volume": 379296.0}, {"date": "2018-04-03", "close": 19.38, "volume": 425857.0}, {"date": "2018-04-04", "close": 19.19, "volume": 400601.0}, {"date": "2018-04-05", "close": 19.39, "volume": 265507.0}, {"date": "2018-04-06", "close": 18.85, "volume": 525929.0}, {"date": "2018-04-09", "close": 18.7, "volume": 242424.0}, {"date": "2018-04-10", "close": 18.68, "volume": 280483.0}, {"date": "2018-04-11", "close": 18.29, "volume": 324084.0}, {"date": "2018-04-12", "close": 18.46, "volume": 203766.0}, {"date": "2018-04-13", "close": 18.58, "volume": 555178.0}, {"date": "2018-04-16", "close": 18.87, "volume": 181375.0}, {"date": "2018-04-17", "close": 19.05, "volume": 152629.0}, {"date": "2018-04-18", "close": 19.13, "volume": 421434.0}, {"date": "2018-04-19", "close": 19.1, "volume": 430981.0}, {"date": "2018-04-20", "close": 19.08, "volume": 504283.0}, {"date": "2018-04-23", "close": 18.82, "volume": 285671.0}, {"date": "2018-04-24", "close": 18.52, "volume": 286498.0}, {"date": "2018-04-25", "close": 18.54, "volume": 171657.0}, {"date": "2018-04-26", "close": 18.07, "volume": 389008.0}, {"date": "2018-04-27", "close": 17.96, "volume": 185553.0}, {"date": "2018-04-30", "close": 17.77, "volume": 275650.0}, {"date": "2018-05-01", "close": 18.07, "volume": 469946.0}, {"date": "2018-05-02", "close": 18.39, "volume": 441193.0}, {"date": "2018-05-03", "close": 18.19, "volume": 236442.0}, {"date": "2018-05-04", "close": 17.95, "volume": 478942.0}, {"date": "2018-05-07", "close": 18.18, "volume": 430784.0}, {"date": "2018-05-08", "close": 18.65, "volume": 1935267.0}, {"date": "2018-05-09", "close": 18.99, "volume": 953587.0}, {"date": "2018-05-10", "close": 20.29, "volume": 1172679.0}, {"date": "2018-05-11", "close": 21.0, "volume": 687989.0}, {"date": "2018-05-14", "close": 20.91, "volume": 745270.0}, {"date": "2018-05-15", "close": 20.59, "volume": 822387.0}, {"date": "2018-05-16", "close": 20.6, "volume": 821997.0}, {"date": "2018-05-17", "close": 20.85, "volume": 4870582.0}, {"date": "2018-05-18", "close": 20.88, "volume": 1756074.0}, {"date": "2018-05-21", "close": 21.08, "volume": 1031334.0}, {"date": "2018-05-22", "close": 20.54, "volume": 1413955.0}, {"date": "2018-05-23", "close": 20.83, "volume": 1524273.0}, {"date": "2018-05-24", "close": 20.85, "volume": 1011796.0}, {"date": "2018-05-25", "close": 21.66, "volume": 852464.0}, {"date": "2018-05-29", "close": 21.8, "volume": 908981.0}, {"date": "2018-05-30", "close": 22.1, "volume": 684872.0}, {"date": "2018-05-31", "close": 21.6, "volume": 718924.0}, {"date": "2018-06-01", "close": 21.76, "volume": 697738.0}, {"date": "2018-06-04", "close": 21.46, "volume": 717550.0}, {"date": "2018-06-05", "close": 21.64, "volume": 503593.0}, {"date": "2018-06-06", "close": 22.03, "volume": 448081.0}, {"date": "2018-06-07", "close": 22.45, "volume": 554339.0}, {"date": "2018-06-08", "close": 22.41, "volume": 573453.0}, {"date": "2018-06-11", "close": 22.37, "volume": 405868.0}, {"date": "2018-06-12", "close": 22.57, "volume": 411354.0}, {"date": "2018-06-13", "close": 22.11, "volume": 1299537.0}, {"date": "2018-06-14", "close": 22.31, "volume": 346585.0}, {"date": "2018-06-15", "close": 22.28, "volume": 522989.0}, {"date": "2018-06-18", "close": 22.24, "volume": 429485.0}, {"date": "2018-06-19", "close": 22.15, "volume": 301356.0}, {"date": "2018-06-20", "close": 22.0, "volume": 288614.0}, {"date": "2018-06-21", "close": 21.75, "volume": 1153849.0}, {"date": "2018-06-22", "close": 21.84, "volume": 1133417.0}, {"date": "2018-06-25", "close": 21.18, "volume": 992957.0}, {"date": "2018-06-26", "close": 21.31, "volume": 714667.0}, {"date": "2018-06-27", "close": 21.14, "volume": 621745.0}, {"date": "2018-06-28", "close": 21.1, "volume": 400637.0}, {"date": "2018-06-29", "close": 20.77, "volume": 320998.0}, {"date": "2018-07-02", "close": 20.97, "volume": 570252.0}, {"date": "2018-07-03", "close": 20.96, "volume": 148238.0}, {"date": "2018-07-05", "close": 21.17, "volume": 230858.0}, {"date": "2018-07-06", "close": 21.12, "volume": 167833.0}, {"date": "2018-07-09", "close": 21.42, "volume": 383413.0}, {"date": "2018-07-10", "close": 22.12, "volume": 410341.0}, {"date": "2018-07-11", "close": 22.26, "volume": 375730.0}, {"date": "2018-07-12", "close": 22.34, "volume": 320026.0}, {"date": "2018-07-13", "close": 22.43, "volume": 191287.0}, {"date": "2018-07-16", "close": 22.18, "volume": 262339.0}, {"date": "2018-07-17", "close": 22.31, "volume": 299722.0}, {"date": "2018-07-18", "close": 22.52, "volume": 494127.0}, {"date": "2018-07-19", "close": 22.83, "volume": 314224.0}, {"date": "2018-07-20", "close": 22.69, "volume": 287110.0}, {"date": "2018-07-23", "close": 23.0, "volume": 676586.0}, {"date": "2018-07-24", "close": 23.27, "volume": 1215165.0}, {"date": "2018-07-25", "close": 23.35, "volume": 355990.0}, {"date": "2018-07-26", "close": 23.68, "volume": 347781.0}, {"date": "2018-07-27", "close": 23.56, "volume": 330290.0}, {"date": "2018-07-30", "close": 23.1, "volume": 450843.0}, {"date": "2018-07-31", "close": 23.66, "volume": 346338.0}, {"date": "2018-08-01", "close": 22.83, "volume": 1079966.0}, {"date": "2018-08-02", "close": 22.42, "volume": 480557.0}, {"date": "2018-08-03", "close": 21.99, "volume": 439569.0}, {"date": "2018-08-06", "close": 22.49, "volume": 622293.0}, {"date": "2018-08-07", "close": 25.84, "volume": 1895124.0}, {"date": "2018-08-08", "close": 26.42, "volume": 1048906.0}, {"date": "2018-08-09", "close": 25.43, "volume": 800571.0}, {"date": "2018-08-10", "close": 24.98, "volume": 799005.0}, {"date": "2018-08-13", "close": 25.27, "volume": 611937.0}, {"date": "2018-08-14", "close": 25.93, "volume": 485780.0}, {"date": "2018-08-15", "close": 25.72, "volume": 328604.0}, {"date": "2018-08-16", "close": 26.27, "volume": 520525.0}, {"date": "2018-08-17", "close": 27.21, "volume": 506115.0}, {"date": "2018-08-20", "close": 27.63, "volume": 555626.0}, {"date": "2018-08-21", "close": 28.2, "volume": 503035.0}, {"date": "2018-08-22", "close": 28.2, "volume": 618105.0}, {"date": "2018-08-23", "close": 27.6, "volume": 430933.0}, {"date": "2018-08-24", "close": 28.18, "volume": 366883.0}, {"date": "2018-08-27", "close": 27.88, "volume": 357434.0}, {"date": "2018-08-28", "close": 27.79, "volume": 290874.0}, {"date": "2018-08-29", "close": 27.67, "volume": 257011.0}, {"date": "2018-08-30", "close": 27.41, "volume": 207904.0}, {"date": "2018-08-31", "close": 27.38, "volume": 240001.0}, {"date": "2018-09-04", "close": 27.46, "volume": 399302.0}, {"date": "2018-09-05", "close": 27.72, "volume": 362054.0}, {"date": "2018-09-06", "close": 27.07, "volume": 233409.0}, {"date": "2018-09-07", "close": 25.78, "volume": 818038.0}, {"date": "2018-09-10", "close": 26.39, "volume": 803137.0}, {"date": "2018-09-11", "close": 26.53, "volume": 452300.0}, {"date": "2018-09-12", "close": 26.26, "volume": 498565.0}, {"date": "2018-09-13", "close": 26.5, "volume": 417972.0}, {"date": "2018-09-14", "close": 26.51, "volume": 332300.0}, {"date": "2018-09-17", "close": 26.06, "volume": 212956.0}, {"date": "2018-09-18", "close": 25.95, "volume": 263588.0}, {"date": "2018-09-19", "close": 26.2, "volume": 286905.0}, {"date": "2018-09-20", "close": 26.49, "volume": 186743.0}, {"date": "2018-09-21", "close": 26.52, "volume": 795176.0}, {"date": "2018-09-24", "close": 25.77, "volume": 445151.0}, {"date": "2018-09-25", "close": 25.72, "volume": 551022.0}, {"date": "2018-09-26", "close": 26.05, "volume": 296416.0}, {"date": "2018-09-27", "close": 26.28, "volume": 271754.0}, {"date": "2018-09-28", "close": 26.53, "volume": 499334.0}, {"date": "2018-10-01", "close": 25.91, "volume": 320369.0}, {"date": "2018-10-02", "close": 26.08, "volume": 193030.0}, {"date": "2018-10-03", "close": 25.84, "volume": 330394.0}, {"date": "2018-10-04", "close": 25.67, "volume": 199833.0}, {"date": "2018-10-05", "close": 24.76, "volume": 337575.0}, {"date": "2018-10-08", "close": 25.31, "volume": 307209.0}, {"date": "2018-10-09", "close": 25.34, "volume": 489692.0}, {"date": "2018-10-10", "close": 25.07, "volume": 500498.0}, {"date": "2018-10-11", "close": 24.1, "volume": 272393.0}, {"date": "2018-10-12", "close": 23.74, "volume": 368503.0}, {"date": "2018-10-15", "close": 23.97, "volume": 233095.0}, {"date": "2018-10-16", "close": 24.34, "volume": 213565.0}, {"date": "2018-10-17", "close": 23.61, "volume": 252981.0}, {"date": "2018-10-18", "close": 23.3, "volume": 357542.0}, {"date": "2018-10-19", "close": 22.71, "volume": 267112.0}, {"date": "2018-10-22", "close": 22.63, "volume": 199045.0}, {"date": "2018-10-23", "close": 22.02, "volume": 239698.0}, {"date": "2018-10-24", "close": 20.21, "volume": 686599.0}, {"date": "2018-10-25", "close": 20.27, "volume": 467283.0}, {"date": "2018-10-26", "close": 19.39, "volume": 308429.0}, {"date": "2018-10-29", "close": 19.04, "volume": 373408.0}, {"date": "2018-10-30", "close": 19.55, "volume": 265932.0}, {"date": "2018-10-31", "close": 19.26, "volume": 450411.0}, {"date": "2018-11-01", "close": 20.25, "volume": 417988.0}, {"date": "2018-11-02", "close": 20.25, "volume": 275075.0}, {"date": "2018-11-05", "close": 20.29, "volume": 267299.0}, {"date": "2018-11-06", "close": 20.8, "volume": 245866.0}, {"date": "2018-11-07", "close": 21.17, "volume": 252509.0}, {"date": "2018-11-08", "close": 20.43, "volume": 203483.0}, {"date": "2018-11-09", "close": 19.83, "volume": 245603.0}, {"date": "2018-11-12", "close": 19.36, "volume": 353231.0}, {"date": "2018-11-13", "close": 19.68, "volume": 266493.0}, {"date": "2018-11-14", "close": 19.55, "volume": 333219.0}, {"date": "2018-11-15", "close": 19.43, "volume": 423295.0}, {"date": "2018-11-16", "close": 19.55, "volume": 284017.0}, {"date": "2018-11-19", "close": 19.12, "volume": 210130.0}, {"date": "2018-11-20", "close": 17.5, "volume": 614714.0}, {"date": "2018-11-21", "close": 18.41, "volume": 398706.0}, {"date": "2018-11-23", "close": 18.14, "volume": 132046.0}, {"date": "2018-11-26", "close": 18.17, "volume": 290938.0}, {"date": "2018-11-27", "close": 17.9, "volume": 498612.0}, {"date": "2018-11-28", "close": 21.06, "volume": 891420.0}, {"date": "2018-11-29", "close": 20.64, "volume": 812311.0}, {"date": "2018-11-30", "close": 20.42, "volume": 581152.0}, {"date": "2018-12-03", "close": 20.47, "volume": 328068.0}, {"date": "2018-12-04", "close": 19.69, "volume": 626512.0}, {"date": "2018-12-06", "close": 19.56, "volume": 611212.0}, {"date": "2018-12-07", "close": 19.04, "volume": 484910.0}, {"date": "2018-12-10", "close": 19.07, "volume": 499855.0}, {"date": "2018-12-11", "close": 19.66, "volume": 562097.0}, {"date": "2018-12-12", "close": 20.6, "volume": 765933.0}, {"date": "2018-12-13", "close": 20.64, "volume": 626839.0}, {"date": "2018-12-14", "close": 20.36, "volume": 487784.0}, {"date": "2018-12-17", "close": 19.74, "volume": 651560.0}, {"date": "2018-12-18", "close": 20.64, "volume": 507744.0}, {"date": "2018-12-19", "close": 19.54, "volume": 508961.0}, {"date": "2018-12-20", "close": 19.31, "volume": 504095.0}, {"date": "2018-12-21", "close": 19.2, "volume": 683279.0}, {"date": "2018-12-24", "close": 18.65, "volume": 464315.0}, {"date": "2018-12-26", "close": 19.42, "volume": 269462.0}, {"date": "2018-12-27", "close": 19.63, "volume": 483000.0}, {"date": "2018-12-28", "close": 19.68, "volume": 316106.0}, {"date": "2018-12-31", "close": 19.84, "volume": 361725.0}, {"date": "2019-01-02", "close": 20.55, "volume": 673426.0}, {"date": "2019-01-03", "close": 20.26, "volume": 489127.0}, {"date": "2019-01-04", "close": 21.01, "volume": 375120.0}, {"date": "2019-01-07", "close": 21.52, "volume": 456608.0}, {"date": "2019-01-08", "close": 21.82, "volume": 411962.0}, {"date": "2019-01-09", "close": 21.9, "volume": 458615.0}, {"date": "2019-01-10", "close": 22.17, "volume": 303159.0}, {"date": "2019-01-11", "close": 22.31, "volume": 203030.0}, {"date": "2019-01-14", "close": 21.91, "volume": 291907.0}, {"date": "2019-01-15", "close": 21.88, "volume": 154326.0}, {"date": "2019-01-16", "close": 21.84, "volume": 374608.0}, {"date": "2019-01-17", "close": 21.99, "volume": 217018.0}, {"date": "2019-01-18", "close": 22.19, "volume": 148905.0}, {"date": "2019-01-22", "close": 21.9, "volume": 225617.0}, {"date": "2019-01-23", "close": 21.5, "volume": 278791.0}, {"date": "2019-01-24", "close": 21.68, "volume": 169864.0}, {"date": "2019-01-25", "close": 22.1, "volume": 330567.0}, {"date": "2019-01-28", "close": 21.71, "volume": 218480.0}, {"date": "2019-01-29", "close": 22.17, "volume": 234017.0}, {"date": "2019-01-30", "close": 22.35, "volume": 198301.0}, {"date": "2019-01-31", "close": 23.19, "volume": 429254.0}, {"date": "2019-02-01", "close": 23.01, "volume": 405818.0}, {"date": "2019-02-04", "close": 23.39, "volume": 377396.0}, {"date": "2019-02-05", "close": 23.49, "volume": 466163.0}, {"date": "2019-02-06", "close": 23.96, "volume": 818322.0}, {"date": "2019-02-07", "close": 23.75, "volume": 546848.0}, {"date": "2019-02-08", "close": 22.56, "volume": 441001.0}, {"date": "2019-02-11", "close": 22.83, "volume": 321973.0}, {"date": "2019-02-12", "close": 23.32, "volume": 335702.0}, {"date": "2019-02-13", "close": 23.26, "volume": 317059.0}, {"date": "2019-02-14", "close": 23.12, "volume": 341107.0}, {"date": "2019-02-15", "close": 24.18, "volume": 485667.0}, {"date": "2019-02-19", "close": 23.92, "volume": 460113.0}, {"date": "2019-02-20", "close": 24.2, "volume": 424759.0}, {"date": "2019-02-21", "close": 23.96, "volume": 398808.0}, {"date": "2019-02-22", "close": 24.04, "volume": 267014.0}, {"date": "2019-02-25", "close": 24.02, "volume": 297867.0}, {"date": "2019-02-26", "close": 23.49, "volume": 273922.0}, {"date": "2019-02-27", "close": 23.29, "volume": 196378.0}, {"date": "2019-02-28", "close": 23.1, "volume": 182760.0}, {"date": "2019-03-01", "close": 23.0, "volume": 215701.0}, {"date": "2019-03-04", "close": 22.88, "volume": 344232.0}, {"date": "2019-03-05", "close": 22.22, "volume": 392558.0}, {"date": "2019-03-06", "close": 22.18, "volume": 352522.0}, {"date": "2019-03-07", "close": 21.81, "volume": 375459.0}, {"date": "2019-03-08", "close": 21.62, "volume": 181527.0}, {"date": "2019-03-11", "close": 21.64, "volume": 626611.0}, {"date": "2019-03-12", "close": 21.65, "volume": 320547.0}, {"date": "2019-03-13", "close": 21.99, "volume": 189591.0}, {"date": "2019-03-14", "close": 21.7, "volume": 251426.0}, {"date": "2019-03-15", "close": 22.12, "volume": 407468.0}, {"date": "2019-03-18", "close": 22.52, "volume": 189857.0}, {"date": "2019-03-19", "close": 22.32, "volume": 167562.0}, {"date": "2019-03-20", "close": 21.72, "volume": 282121.0}, {"date": "2019-03-21", "close": 21.93, "volume": 174269.0}, {"date": "2019-03-22", "close": 20.73, "volume": 257909.0}, {"date": "2019-03-25", "close": 21.1, "volume": 190797.0}, {"date": "2019-03-26", "close": 21.19, "volume": 154177.0}, {"date": "2019-03-27", "close": 21.04, "volume": 151996.0}, {"date": "2019-03-28", "close": 21.39, "volume": 204738.0}, {"date": "2019-03-29", "close": 21.53, "volume": 366699.0}, {"date": "2019-04-01", "close": 22.29, "volume": 268147.0}, {"date": "2019-04-02", "close": 22.06, "volume": 208138.0}, {"date": "2019-04-03", "close": 22.42, "volume": 422369.0}, {"date": "2019-04-04", "close": 22.82, "volume": 167527.0}, {"date": "2019-04-05", "close": 23.17, "volume": 240033.0}, {"date": "2019-04-08", "close": 23.04, "volume": 404421.0}, {"date": "2019-04-09", "close": 22.51, "volume": 247037.0}, {"date": "2019-04-10", "close": 22.78, "volume": 215193.0}, {"date": "2019-04-11", "close": 22.94, "volume": 212869.0}, {"date": "2019-04-12", "close": 23.13, "volume": 195425.0}, {"date": "2019-04-15", "close": 23.22, "volume": 266727.0}, {"date": "2019-04-16", "close": 23.78, "volume": 583242.0}, {"date": "2019-04-17", "close": 24.0, "volume": 293021.0}, {"date": "2019-04-18", "close": 24.11, "volume": 278363.0}, {"date": "2019-04-22", "close": 23.97, "volume": 221350.0}, {"date": "2019-04-23", "close": 25.25, "volume": 485796.0}, {"date": "2019-04-24", "close": 24.79, "volume": 410668.0}, {"date": "2019-04-25", "close": 24.23, "volume": 370269.0}, {"date": "2019-04-26", "close": 24.45, "volume": 189532.0}, {"date": "2019-04-29", "close": 24.53, "volume": 242268.0}, {"date": "2019-04-30", "close": 24.76, "volume": 308031.0}, {"date": "2019-05-01", "close": 24.5, "volume": 378082.0}, {"date": "2019-05-02", "close": 24.43, "volume": 279429.0}, {"date": "2019-05-03", "close": 25.23, "volume": 197609.0}, {"date": "2019-05-06", "close": 25.09, "volume": 253295.0}, {"date": "2019-05-07", "close": 25.55, "volume": 573593.0}, {"date": "2019-05-08", "close": 25.53, "volume": 266043.0}, {"date": "2019-05-09", "close": 25.71, "volume": 276272.0}, {"date": "2019-05-10", "close": 25.61, "volume": 334893.0}, {"date": "2019-05-13", "close": 24.74, "volume": 221938.0}, {"date": "2019-05-14", "close": 24.77, "volume": 254653.0}, {"date": "2019-05-15", "close": 24.67, "volume": 371785.0}, {"date": "2019-05-16", "close": 24.84, "volume": 292530.0}, {"date": "2019-05-17", "close": 24.68, "volume": 268281.0}, {"date": "2019-05-20", "close": 24.71, "volume": 343849.0}, {"date": "2019-05-21", "close": 24.88, "volume": 299115.0}, {"date": "2019-05-22", "close": 24.79, "volume": 166073.0}, {"date": "2019-05-23", "close": 24.09, "volume": 233301.0}, {"date": "2019-05-24", "close": 23.83, "volume": 151122.0}, {"date": "2019-05-28", "close": 23.53, "volume": 279071.0}, {"date": "2019-05-29", "close": 23.28, "volume": 199962.0}, {"date": "2019-05-30", "close": 23.48, "volume": 208938.0}, {"date": "2019-05-31", "close": 23.39, "volume": 309285.0}, {"date": "2019-06-03", "close": 23.86, "volume": 313182.0}, {"date": "2019-06-04", "close": 24.71, "volume": 254812.0}, {"date": "2019-06-05", "close": 24.73, "volume": 159895.0}, {"date": "2019-06-06", "close": 24.36, "volume": 174912.0}, {"date": "2019-06-07", "close": 24.61, "volume": 370587.0}, {"date": "2019-06-10", "close": 25.39, "volume": 217487.0}, {"date": "2019-06-11", "close": 24.57, "volume": 433174.0}, {"date": "2019-06-12", "close": 24.58, "volume": 208902.0}, {"date": "2019-06-13", "close": 25.18, "volume": 182760.0}, {"date": "2019-06-14", "close": 25.26, "volume": 249675.0}, {"date": "2019-06-17", "close": 25.0, "volume": 275451.0}, {"date": "2019-06-18", "close": 25.59, "volume": 172551.0}, {"date": "2019-06-19", "close": 25.75, "volume": 262402.0}, {"date": "2019-06-20", "close": 25.96, "volume": 243824.0}, {"date": "2019-06-21", "close": 25.62, "volume": 398035.0}, {"date": "2019-06-24", "close": 25.46, "volume": 233509.0}, {"date": "2019-06-25", "close": 25.47, "volume": 252344.0}, {"date": "2019-06-26", "close": 25.39, "volume": 167015.0}, {"date": "2019-06-27", "close": 25.71, "volume": 208705.0}, {"date": "2019-06-28", "close": 25.87, "volume": 1289057.0}, {"date": "2019-07-01", "close": 25.96, "volume": 372025.0}, {"date": "2019-07-02", "close": 25.7, "volume": 232603.0}, {"date": "2019-07-03", "close": 25.93, "volume": 113012.0}, {"date": "2019-07-05", "close": 25.83, "volume": 131902.0}, {"date": "2019-07-08", "close": 25.66, "volume": 149901.0}, {"date": "2019-07-09", "close": 25.15, "volume": 275762.0}, {"date": "2019-07-10", "close": 24.6, "volume": 316480.0}, {"date": "2019-07-11", "close": 24.79, "volume": 187484.0}, {"date": "2019-07-12", "close": 25.51, "volume": 270207.0}, {"date": "2019-07-15", "close": 25.47, "volume": 154511.0}, {"date": "2019-07-16", "close": 25.88, "volume": 226176.0}, {"date": "2019-07-17", "close": 25.62, "volume": 376495.0}, {"date": "2019-07-18", "close": 25.52, "volume": 221832.0}, {"date": "2019-07-19", "close": 25.77, "volume": 279003.0}, {"date": "2019-07-22", "close": 25.7, "volume": 264917.0}, {"date": "2019-07-23", "close": 26.2, "volume": 245633.0}, {"date": "2019-07-24", "close": 26.6, "volume": 456901.0}, {"date": "2019-07-25", "close": 26.85, "volume": 304461.0}, {"date": "2019-07-26", "close": 27.1, "volume": 312705.0}, {"date": "2019-07-29", "close": 27.1, "volume": 836452.0}, {"date": "2019-07-30", "close": 27.35, "volume": 373462.0}, {"date": "2019-07-31", "close": 27.29, "volume": 353495.0}, {"date": "2019-08-01", "close": 26.59, "volume": 602578.0}, {"date": "2019-08-02", "close": 26.5, "volume": 266128.0}, {"date": "2019-08-05", "close": 26.23, "volume": 429805.0}, {"date": "2019-08-06", "close": 26.18, "volume": 361340.0}, {"date": "2019-08-07", "close": 28.22, "volume": 618213.0}, {"date": "2019-08-08", "close": 30.02, "volume": 515647.0}, {"date": "2019-08-09", "close": 29.33, "volume": 483222.0}, {"date": "2019-08-12", "close": 29.18, "volume": 244736.0}, {"date": "2019-08-13", "close": 29.77, "volume": 532707.0}, {"date": "2019-08-14", "close": 28.42, "volume": 375526.0}, {"date": "2019-08-15", "close": 28.17, "volume": 215162.0}, {"date": "2019-08-16", "close": 28.54, "volume": 193069.0}, {"date": "2019-08-19", "close": 28.85, "volume": 404143.0}, {"date": "2019-08-20", "close": 28.61, "volume": 184134.0}, {"date": "2019-08-21", "close": 28.94, "volume": 135466.0}, {"date": "2019-08-22", "close": 28.86, "volume": 187585.0}, {"date": "2019-08-23", "close": 27.96, "volume": 241089.0}, {"date": "2019-08-26", "close": 27.99, "volume": 304376.0}, {"date": "2019-08-27", "close": 27.57, "volume": 385192.0}, {"date": "2019-08-28", "close": 27.65, "volume": 364356.0}, {"date": "2019-08-29", "close": 29.03, "volume": 264416.0}, {"date": "2019-08-30", "close": 29.01, "volume": 176731.0}, {"date": "2019-09-03", "close": 28.31, "volume": 232950.0}, {"date": "2019-09-04", "close": 28.96, "volume": 206329.0}, {"date": "2019-09-05", "close": 29.16, "volume": 238517.0}, {"date": "2019-09-06", "close": 29.17, "volume": 178352.0}, {"date": "2019-09-09", "close": 29.51, "volume": 189530.0}, {"date": "2019-09-10", "close": 29.72, "volume": 202471.0}, {"date": "2019-09-11", "close": 31.56, "volume": 789072.0}, {"date": "2019-09-12", "close": 31.51, "volume": 326483.0}, {"date": "2019-09-13", "close": 31.77, "volume": 362006.0}, {"date": "2019-09-16", "close": 31.88, "volume": 274178.0}, {"date": "2019-09-17", "close": 31.6, "volume": 256906.0}, {"date": "2019-09-18", "close": 30.9, "volume": 232620.0}, {"date": "2019-09-19", "close": 30.5, "volume": 176032.0}, {"date": "2019-09-20", "close": 30.6, "volume": 338452.0}, {"date": "2019-09-23", "close": 30.63, "volume": 149426.0}, {"date": "2019-09-24", "close": 30.08, "volume": 269757.0}, {"date": "2019-09-25", "close": 30.74, "volume": 233650.0}, {"date": "2019-09-26", "close": 30.05, "volume": 175556.0}, {"date": "2019-09-27", "close": 30.05, "volume": 117710.0}, {"date": "2019-09-30", "close": 30.35, "volume": 413387.0}, {"date": "2019-10-01", "close": 29.84, "volume": 267385.0}, {"date": "2019-10-02", "close": 29.54, "volume": 303149.0}, {"date": "2019-10-03", "close": 29.88, "volume": 230290.0}, {"date": "2019-10-04", "close": 30.35, "volume": 181496.0}, {"date": "2019-10-07", "close": 30.08, "volume": 196300.0}, {"date": "2019-10-08", "close": 29.47, "volume": 277241.0}, {"date": "2019-10-09", "close": 29.75, "volume": 182866.0}, {"date": "2019-10-10", "close": 30.52, "volume": 246971.0}, {"date": "2019-10-11", "close": 31.25, "volume": 451954.0}, {"date": "2019-10-14", "close": 31.2, "volume": 253596.0}, {"date": "2019-10-15", "close": 31.56, "volume": 198545.0}, {"date": "2019-10-16", "close": 32.31, "volume": 460364.0}, {"date": "2019-10-17", "close": 32.94, "volume": 296825.0}, {"date": "2019-10-18", "close": 32.93, "volume": 337807.0}, {"date": "2019-10-21", "close": 33.56, "volume": 298898.0}, {"date": "2019-10-22", "close": 33.33, "volume": 429240.0}, {"date": "2019-10-23", "close": 33.94, "volume": 278532.0}, {"date": "2019-10-24", "close": 33.79, "volume": 242223.0}, {"date": "2019-10-25", "close": 34.1, "volume": 196659.0}, {"date": "2019-10-28", "close": 34.68, "volume": 403713.0}, {"date": "2019-10-29", "close": 35.02, "volume": 229956.0}, {"date": "2019-10-30", "close": 35.03, "volume": 237562.0}, {"date": "2019-10-31", "close": 34.7, "volume": 266018.0}, {"date": "2019-11-01", "close": 36.14, "volume": 514449.0}, {"date": "2019-11-04", "close": 37.26, "volume": 521268.0}, {"date": "2019-11-05", "close": 37.44, "volume": 551563.0}, {"date": "2019-11-06", "close": 37.51, "volume": 338363.0}, {"date": "2019-11-07", "close": 37.47, "volume": 396776.0}, {"date": "2019-11-08", "close": 37.53, "volume": 200268.0}, {"date": "2019-11-11", "close": 37.74, "volume": 354380.0}, {"date": "2019-11-12", "close": 37.16, "volume": 487175.0}, {"date": "2019-11-13", "close": 36.35, "volume": 478639.0}, {"date": "2019-11-14", "close": 36.59, "volume": 732758.0}, {"date": "2019-11-15", "close": 37.28, "volume": 518890.0}, {"date": "2019-11-18", "close": 37.26, "volume": 370831.0}, {"date": "2019-11-19", "close": 37.41, "volume": 506920.0}, {"date": "2019-11-20", "close": 37.61, "volume": 379995.0}, {"date": "2019-11-21", "close": 37.24, "volume": 494204.0}, {"date": "2019-11-22", "close": 40.72, "volume": 1153132.0}, {"date": "2019-11-25", "close": 41.65, "volume": 975801.0}, {"date": "2019-11-26", "close": 41.47, "volume": 1008134.0}, {"date": "2019-11-27", "close": 41.88, "volume": 331732.0}, {"date": "2019-11-29", "close": 41.72, "volume": 144360.0}, {"date": "2019-12-02", "close": 41.57, "volume": 490752.0}, {"date": "2019-12-03", "close": 40.92, "volume": 372144.0}, {"date": "2019-12-04", "close": 41.39, "volume": 400451.0}, {"date": "2019-12-05", "close": 41.39, "volume": 540907.0}, {"date": "2019-12-06", "close": 42.32, "volume": 487332.0}, {"date": "2019-12-09", "close": 41.99, "volume": 429268.0}, {"date": "2019-12-10", "close": 42.16, "volume": 470972.0}, {"date": "2019-12-11", "close": 41.76, "volume": 619060.0}, {"date": "2019-12-12", "close": 41.68, "volume": 362095.0}, {"date": "2019-12-13", "close": 40.74, "volume": 311626.0}, {"date": "2019-12-16", "close": 40.39, "volume": 369245.0}, {"date": "2019-12-17", "close": 40.54, "volume": 735882.0}, {"date": "2019-12-18", "close": 40.68, "volume": 310718.0}, {"date": "2019-12-19", "close": 40.69, "volume": 302351.0}, {"date": "2019-12-20", "close": 40.63, "volume": 451315.0}, {"date": "2019-12-23", "close": 40.62, "volume": 213952.0}, {"date": "2019-12-24", "close": 40.7, "volume": 101247.0}, {"date": "2019-12-26", "close": 40.47, "volume": 178522.0}, {"date": "2019-12-27", "close": 40.71, "volume": 198200.0}, {"date": "2019-12-30", "close": 40.72, "volume": 308431.0}, {"date": "2019-12-31", "close": 40.46, "volume": 274707.0}, {"date": "2020-01-02", "close": 40.31, "volume": 312178.0}, {"date": "2020-01-03", "close": 40.06, "volume": 292279.0}, {"date": "2020-01-06", "close": 39.86, "volume": 277370.0}, {"date": "2020-01-07", "close": 40.43, "volume": 249906.0}, {"date": "2020-01-08", "close": 40.68, "volume": 284576.0}, {"date": "2020-01-09", "close": 40.91, "volume": 403507.0}, {"date": "2020-01-10", "close": 40.96, "volume": 324037.0}, {"date": "2020-01-13", "close": 41.78, "volume": 373828.0}, {"date": "2020-01-14", "close": 41.37, "volume": 421971.0}, {"date": "2020-01-15", "close": 41.33, "volume": 242192.0}, {"date": "2020-01-16", "close": 41.88, "volume": 259121.0}, {"date": "2020-01-17", "close": 41.58, "volume": 250087.0}, {"date": "2020-01-21", "close": 42.11, "volume": 396843.0}, {"date": "2020-01-22", "close": 42.43, "volume": 395544.0}, {"date": "2020-01-23", "close": 40.8, "volume": 336888.0}, {"date": "2020-01-24", "close": 40.93, "volume": 341701.0}, {"date": "2020-01-27", "close": 40.26, "volume": 532072.0}, {"date": "2020-01-28", "close": 40.61, "volume": 410392.0}, {"date": "2020-01-29", "close": 40.89, "volume": 512722.0}, {"date": "2020-01-30", "close": 41.02, "volume": 281236.0}, {"date": "2020-01-31", "close": 39.7, "volume": 506247.0}, {"date": "2020-02-03", "close": 39.84, "volume": 270402.0}, {"date": "2020-02-04", "close": 41.37, "volume": 557012.0}, {"date": "2020-02-05", "close": 41.94, "volume": 339114.0}, {"date": "2020-02-06", "close": 41.41, "volume": 303740.0}, {"date": "2020-02-07", "close": 41.06, "volume": 259128.0}, {"date": "2020-02-10", "close": 41.91, "volume": 273839.0}, {"date": "2020-02-11", "close": 42.12, "volume": 476971.0}, {"date": "2020-02-12", "close": 42.69, "volume": 288668.0}, {"date": "2020-02-13", "close": 43.22, "volume": 230766.0}, {"date": "2020-02-14", "close": 42.16, "volume": 438853.0}, {"date": "2020-02-18", "close": 41.97, "volume": 265458.0}, {"date": "2020-02-19", "close": 42.59, "volume": 274343.0}, {"date": "2020-02-20", "close": 42.07, "volume": 259475.0}, {"date": "2020-02-21", "close": 41.54, "volume": 281514.0}, {"date": "2020-02-24", "close": 40.64, "volume": 342370.0}, {"date": "2020-02-25", "close": 38.83, "volume": 424225.0}, {"date": "2020-02-26", "close": 38.84, "volume": 371990.0}, {"date": "2020-02-27", "close": 36.69, "volume": 572285.0}, {"date": "2020-02-28", "close": 36.91, "volume": 608782.0}, {"date": "2020-03-02", "close": 38.8, "volume": 365528.0}, {"date": "2020-03-03", "close": 37.19, "volume": 421830.0}, {"date": "2020-03-04", "close": 38.08, "volume": 285739.0}, {"date": "2020-03-05", "close": 37.11, "volume": 412245.0}, {"date": "2020-03-06", "close": 37.57, "volume": 597274.0}, {"date": "2020-03-09", "close": 34.11, "volume": 729044.0}, {"date": "2020-03-10", "close": 36.13, "volume": 567948.0}, {"date": "2020-03-11", "close": 34.97, "volume": 585687.0}, {"date": "2020-03-12", "close": 28.85, "volume": 490361.0}, {"date": "2020-03-13", "close": 29.16, "volume": 609482.0}, {"date": "2020-03-16", "close": 23.18, "volume": 480944.0}, {"date": "2020-03-17", "close": 20.2, "volume": 712729.0}, {"date": "2020-03-18", "close": 11.96, "volume": 780261.0}, {"date": "2020-03-19", "close": 15.25, "volume": 1224696.0}, {"date": "2020-03-20", "close": 18.88, "volume": 1193915.0}, {"date": "2020-03-23", "close": 18.55, "volume": 948920.0}, {"date": "2020-03-24", "close": 18.57, "volume": 610345.0}, {"date": "2020-03-25", "close": 20.46, "volume": 637853.0}, {"date": "2020-03-26", "close": 22.3, "volume": 949661.0}, {"date": "2020-03-27", "close": 20.85, "volume": 705972.0}, {"date": "2020-03-30", "close": 21.01, "volume": 669271.0}, {"date": "2020-03-31", "close": 21.07, "volume": 528377.0}, {"date": "2020-04-01", "close": 18.9, "volume": 494815.0}, {"date": "2020-04-02", "close": 18.37, "volume": 296825.0}, {"date": "2020-04-03", "close": 17.82, "volume": 454424.0}, {"date": "2020-04-06", "close": 21.16, "volume": 466267.0}, {"date": "2020-04-07", "close": 22.47, "volume": 549245.0}, {"date": "2020-04-08", "close": 23.94, "volume": 507732.0}, {"date": "2020-04-09", "close": 25.1, "volume": 548333.0}, {"date": "2020-04-13", "close": 24.09, "volume": 515179.0}, {"date": "2020-04-14", "close": 23.84, "volume": 483615.0}, {"date": "2020-04-15", "close": 21.97, "volume": 592849.0}, {"date": "2020-04-16", "close": 20.68, "volume": 473365.0}, {"date": "2020-04-17", "close": 22.23, "volume": 542940.0}, {"date": "2020-04-20", "close": 21.31, "volume": 320230.0}, {"date": "2020-04-21", "close": 20.55, "volume": 376110.0}, {"date": "2020-04-22", "close": 20.54, "volume": 323177.0}, {"date": "2020-04-23", "close": 21.69, "volume": 749842.0}, {"date": "2020-04-24", "close": 21.77, "volume": 304343.0}, {"date": "2020-04-27", "close": 22.64, "volume": 334051.0}, {"date": "2020-04-28", "close": 23.69, "volume": 392150.0}, {"date": "2020-04-29", "close": 25.0, "volume": 430807.0}, {"date": "2020-04-30", "close": 24.34, "volume": 431198.0}, {"date": "2020-05-01", "close": 23.41, "volume": 337462.0}, {"date": "2020-05-04", "close": 22.86, "volume": 450510.0}, {"date": "2020-05-05", "close": 23.86, "volume": 617597.0}, {"date": "2020-05-06", "close": 21.8, "volume": 463693.0}, {"date": "2020-05-07", "close": 24.19, "volume": 433071.0}, {"date": "2020-05-08", "close": 23.82, "volume": 749616.0}, {"date": "2020-05-11", "close": 23.58, "volume": 549170.0}, {"date": "2020-05-12", "close": 23.28, "volume": 477695.0}, {"date": "2020-05-13", "close": 21.53, "volume": 416810.0}, {"date": "2020-05-14", "close": 22.03, "volume": 314810.0}, {"date": "2020-05-15", "close": 21.92, "volume": 312329.0}, {"date": "2020-05-18", "close": 25.18, "volume": 514931.0}, {"date": "2020-05-19", "close": 25.06, "volume": 388302.0}, {"date": "2020-05-20", "close": 25.32, "volume": 266712.0}, {"date": "2020-05-21", "close": 25.1, "volume": 178881.0}, {"date": "2020-05-22", "close": 24.91, "volume": 202873.0}, {"date": "2020-05-26", "close": 26.57, "volume": 273007.0}, {"date": "2020-05-27", "close": 28.5, "volume": 460754.0}, {"date": "2020-05-28", "close": 27.57, "volume": 378626.0}, {"date": "2020-05-29", "close": 26.84, "volume": 256468.0}, {"date": "2020-06-01", "close": 27.04, "volume": 363082.0}, {"date": "2020-06-02", "close": 27.58, "volume": 187988.0}, {"date": "2020-06-03", "close": 29.01, "volume": 258660.0}, {"date": "2020-06-04", "close": 28.95, "volume": 206418.0}, {"date": "2020-06-05", "close": 31.18, "volume": 311628.0}, {"date": "2020-06-08", "close": 33.03, "volume": 514285.0}, {"date": "2020-06-09", "close": 30.17, "volume": 429991.0}, {"date": "2020-06-10", "close": 28.86, "volume": 304315.0}, {"date": "2020-06-11", "close": 26.03, "volume": 320323.0}, {"date": "2020-06-12", "close": 26.6, "volume": 309436.0}, {"date": "2020-06-15", "close": 26.97, "volume": 327621.0}, {"date": "2020-06-16", "close": 28.71, "volume": 309384.0}, {"date": "2020-06-17", "close": 27.15, "volume": 158808.0}, {"date": "2020-06-18", "close": 27.11, "volume": 198477.0}, {"date": "2020-06-19", "close": 26.75, "volume": 393522.0}, {"date": "2020-06-22", "close": 26.61, "volume": 301986.0}, {"date": "2020-06-23", "close": 26.93, "volume": 284330.0}, {"date": "2020-06-24", "close": 26.03, "volume": 468383.0}, {"date": "2020-06-25", "close": 25.85, "volume": 326456.0}, {"date": "2020-06-26", "close": 24.48, "volume": 745037.0}, {"date": "2020-06-29", "close": 26.78, "volume": 387323.0}, {"date": "2020-06-30", "close": 27.35, "volume": 296155.0}, {"date": "2020-07-01", "close": 25.76, "volume": 267271.0}, {"date": "2020-07-02", "close": 26.13, "volume": 215344.0}, {"date": "2020-07-06", "close": 26.86, "volume": 176375.0}, {"date": "2020-07-07", "close": 25.8, "volume": 182110.0}, {"date": "2020-07-08", "close": 25.89, "volume": 173097.0}, {"date": "2020-07-09", "close": 24.95, "volume": 181240.0}, {"date": "2020-07-10", "close": 25.67, "volume": 182203.0}, {"date": "2020-07-13", "close": 25.36, "volume": 234616.0}, {"date": "2020-07-14", "close": 26.33, "volume": 177062.0}, {"date": "2020-07-15", "close": 27.86, "volume": 374162.0}, {"date": "2020-07-16", "close": 27.48, "volume": 210849.0}, {"date": "2020-07-17", "close": 27.55, "volume": 307108.0}, {"date": "2020-07-20", "close": 26.79, "volume": 866623.0}, {"date": "2020-07-21", "close": 27.41, "volume": 154410.0}, {"date": "2020-07-22", "close": 27.48, "volume": 129005.0}, {"date": "2020-07-23", "close": 27.46, "volume": 149591.0}, {"date": "2020-07-24", "close": 27.1, "volume": 304761.0}, {"date": "2020-07-27", "close": 27.68, "volume": 229863.0}, {"date": "2020-07-28", "close": 26.68, "volume": 210976.0}, {"date": "2020-07-29", "close": 27.79, "volume": 237956.0}, {"date": "2020-07-30", "close": 26.32, "volume": 375019.0}, {"date": "2020-07-31", "close": 26.67, "volume": 382699.0}, {"date": "2020-08-03", "close": 27.84, "volume": 417297.0}, {"date": "2020-08-04", "close": 29.02, "volume": 466336.0}, {"date": "2020-08-05", "close": 28.88, "volume": 232414.0}, {"date": "2020-08-06", "close": 29.17, "volume": 214181.0}, {"date": "2020-08-07", "close": 30.64, "volume": 250200.0}, {"date": "2020-08-10", "close": 31.84, "volume": 347184.0}, {"date": "2020-08-11", "close": 32.3, "volume": 437058.0}, {"date": "2020-08-12", "close": 32.07, "volume": 358264.0}, {"date": "2020-08-13", "close": 31.15, "volume": 227774.0}, {"date": "2020-08-14", "close": 30.77, "volume": 136977.0}, {"date": "2020-08-17", "close": 30.92, "volume": 217970.0}, {"date": "2020-08-18", "close": 30.54, "volume": 198692.0}, {"date": "2020-08-19", "close": 30.13, "volume": 122193.0}, {"date": "2020-08-20", "close": 29.63, "volume": 192031.0}, {"date": "2020-08-21", "close": 29.28, "volume": 211432.0}, {"date": "2020-08-24", "close": 29.64, "volume": 213377.0}, {"date": "2020-08-25", "close": 29.24, "volume": 195711.0}, {"date": "2020-08-26", "close": 28.55, "volume": 260006.0}, {"date": "2020-08-27", "close": 28.41, "volume": 267013.0}, {"date": "2020-08-28", "close": 27.96, "volume": 394843.0}, {"date": "2020-08-31", "close": 26.73, "volume": 386610.0}, {"date": "2020-09-01", "close": 27.65, "volume": 247518.0}, {"date": "2020-09-02", "close": 27.97, "volume": 148801.0}, {"date": "2020-09-03", "close": 26.8, "volume": 233901.0}, {"date": "2020-09-04", "close": 26.68, "volume": 202608.0}, {"date": "2020-09-08", "close": 26.05, "volume": 253944.0}, {"date": "2020-09-09", "close": 26.39, "volume": 276802.0}, {"date": "2020-09-10", "close": 25.57, "volume": 285796.0}, {"date": "2020-09-11", "close": 25.68, "volume": 290313.0}, {"date": "2020-09-14", "close": 25.84, "volume": 392668.0}, {"date": "2020-09-15", "close": 25.12, "volume": 380059.0}, {"date": "2020-09-16", "close": 25.38, "volume": 316496.0}, {"date": "2020-09-17", "close": 25.35, "volume": 385131.0}, {"date": "2020-09-18", "close": 24.62, "volume": 747570.0}, {"date": "2020-09-21", "close": 23.32, "volume": 351128.0}, {"date": "2020-09-22", "close": 23.2, "volume": 303777.0}, {"date": "2020-09-23", "close": 22.47, "volume": 249749.0}, {"date": "2020-09-24", "close": 22.35, "volume": 179081.0}, {"date": "2020-09-25", "close": 22.23, "volume": 243192.0}, {"date": "2020-09-28", "close": 23.25, "volume": 529854.0}, {"date": "2020-09-29", "close": 22.79, "volume": 268664.0}, {"date": "2020-09-30", "close": 22.73, "volume": 446917.0}, {"date": "2020-10-01", "close": 23.01, "volume": 257045.0}, {"date": "2020-10-02", "close": 23.19, "volume": 256290.0}, {"date": "2020-10-05", "close": 23.5, "volume": 374338.0}, {"date": "2020-10-06", "close": 23.59, "volume": 395935.0}, {"date": "2020-10-07", "close": 23.74, "volume": 493029.0}, {"date": "2020-10-08", "close": 24.23, "volume": 379024.0}, {"date": "2020-10-09", "close": 24.52, "volume": 491511.0}, {"date": "2020-10-12", "close": 24.64, "volume": 565165.0}, {"date": "2020-10-13", "close": 23.72, "volume": 471703.0}, {"date": "2020-10-14", "close": 23.83, "volume": 349127.0}, {"date": "2020-10-15", "close": 24.17, "volume": 869443.0}, {"date": "2020-10-16", "close": 23.8, "volume": 548679.0}, {"date": "2020-10-19", "close": 23.27, "volume": 388010.0}, {"date": "2020-10-20", "close": 23.1, "volume": 281286.0}, {"date": "2020-10-21", "close": 22.84, "volume": 346690.0}, {"date": "2020-10-22", "close": 22.86, "volume": 438372.0}, {"date": "2020-10-23", "close": 23.77, "volume": 410563.0}, {"date": "2020-10-26", "close": 22.49, "volume": 312752.0}, {"date": "2020-10-27", "close": 21.81, "volume": 268763.0}, {"date": "2020-10-28", "close": 20.9, "volume": 453498.0}, {"date": "2020-10-29", "close": 21.04, "volume": 487622.0}, {"date": "2020-10-30", "close": 20.69, "volume": 427088.0}, {"date": "2020-11-02", "close": 21.46, "volume": 656275.0}, {"date": "2020-11-03", "close": 21.85, "volume": 417903.0}, {"date": "2020-11-04", "close": 21.13, "volume": 335216.0}, {"date": "2020-11-05", "close": 22.62, "volume": 353048.0}, {"date": "2020-11-06", "close": 22.83, "volume": 317945.0}, {"date": "2020-11-09", "close": 25.56, "volume": 649813.0}, {"date": "2020-11-10", "close": 25.7, "volume": 468643.0}, {"date": "2020-11-11", "close": 25.35, "volume": 369189.0}, {"date": "2020-11-12", "close": 25.28, "volume": 396519.0}, {"date": "2020-11-13", "close": 26.78, "volume": 336976.0}, {"date": "2020-11-16", "close": 28.72, "volume": 580731.0}, {"date": "2020-11-17", "close": 29.8, "volume": 681669.0}, {"date": "2020-11-18", "close": 31.04, "volume": 761692.0}, {"date": "2020-11-19", "close": 34.15, "volume": 1218037.0}, {"date": "2020-11-20", "close": 34.0, "volume": 768104.0}, {"date": "2020-11-23", "close": 36.73, "volume": 633746.0}, {"date": "2020-11-24", "close": 38.63, "volume": 1067658.0}, {"date": "2020-11-25", "close": 40.6, "volume": 873686.0}, {"date": "2020-11-27", "close": 39.87, "volume": 276538.0}, {"date": "2020-11-30", "close": 38.98, "volume": 920646.0}, {"date": "2020-12-01", "close": 40.37, "volume": 684467.0}, {"date": "2020-12-02", "close": 40.38, "volume": 544905.0}, {"date": "2020-12-03", "close": 40.51, "volume": 441243.0}, {"date": "2020-12-04", "close": 40.75, "volume": 411758.0}, {"date": "2020-12-07", "close": 40.67, "volume": 420712.0}, {"date": "2020-12-08", "close": 41.95, "volume": 752978.0}, {"date": "2020-12-09", "close": 43.0, "volume": 1045404.0}, {"date": "2020-12-10", "close": 44.08, "volume": 549244.0}, {"date": "2020-12-11", "close": 43.55, "volume": 726097.0}, {"date": "2020-12-14", "close": 43.21, "volume": 397311.0}, {"date": "2020-12-15", "close": 44.42, "volume": 371517.0}, {"date": "2020-12-16", "close": 43.89, "volume": 303296.0}, {"date": "2020-12-17", "close": 42.56, "volume": 339645.0}, {"date": "2020-12-18", "close": 42.28, "volume": 629900.0}, {"date": "2020-12-21", "close": 41.53, "volume": 410331.0}, {"date": "2020-12-22", "close": 40.39, "volume": 310183.0}, {"date": "2020-12-23", "close": 40.43, "volume": 635312.0}, {"date": "2020-12-24", "close": 41.05, "volume": 212776.0}, {"date": "2020-12-28", "close": 41.07, "volume": 306540.0}, {"date": "2020-12-29", "close": 40.1, "volume": 210470.0}, {"date": "2020-12-30", "close": 41.2, "volume": 163474.0}, {"date": "2020-12-31", "close": 41.11, "volume": 208721.0}, {"date": "2021-01-04", "close": 42.36, "volume": 432823.0}, {"date": "2021-01-05", "close": 44.09, "volume": 295370.0}, {"date": "2021-01-06", "close": 47.23, "volume": 325538.0}, {"date": "2021-01-07", "close": 46.24, "volume": 369701.0}, {"date": "2021-01-08", "close": 45.83, "volume": 373272.0}, {"date": "2021-01-11", "close": 46.1, "volume": 374961.0}, {"date": "2021-01-12", "close": 48.13, "volume": 334236.0}, {"date": "2021-01-13", "close": 47.29, "volume": 421109.0}, {"date": "2021-01-14", "close": 49.0, "volume": 384655.0}, {"date": "2021-01-15", "close": 48.73, "volume": 479385.0}, {"date": "2021-01-19", "close": 49.69, "volume": 550505.0}, {"date": "2021-01-20", "close": 49.74, "volume": 473983.0}, {"date": "2021-01-21", "close": 48.2, "volume": 299875.0}, {"date": "2021-01-22", "close": 48.38, "volume": 258866.0}, {"date": "2021-01-25", "close": 46.94, "volume": 259598.0}, {"date": "2021-01-26", "close": 46.1, "volume": 323600.0}, {"date": "2021-01-27", "close": 44.68, "volume": 483428.0}, {"date": "2021-01-28", "close": 46.21, "volume": 241147.0}, {"date": "2021-01-29", "close": 44.36, "volume": 294467.0}, {"date": "2021-02-01", "close": 46.11, "volume": 274095.0}, {"date": "2021-02-02", "close": 53.69, "volume": 1265659.0}, {"date": "2021-02-03", "close": 53.98, "volume": 502895.0}, {"date": "2021-02-04", "close": 55.1, "volume": 567660.0}, {"date": "2021-02-05", "close": 58.54, "volume": 627134.0}, {"date": "2021-02-08", "close": 62.61, "volume": 671024.0}, {"date": "2021-02-09", "close": 61.76, "volume": 540791.0}, {"date": "2021-02-10", "close": 62.06, "volume": 408337.0}, {"date": "2021-02-11", "close": 61.72, "volume": 328944.0}, {"date": "2021-02-12", "close": 62.24, "volume": 335877.0}, {"date": "2021-02-16", "close": 63.27, "volume": 2022649.0}, {"date": "2021-02-17", "close": 62.97, "volume": 410164.0}, {"date": "2021-02-18", "close": 61.3, "volume": 452065.0}, {"date": "2021-02-19", "close": 63.84, "volume": 410883.0}, {"date": "2021-02-22", "close": 67.73, "volume": 1978191.0}, {"date": "2021-02-23", "close": 66.16, "volume": 920879.0}, {"date": "2021-02-24", "close": 67.9, "volume": 792808.0}, {"date": "2021-02-25", "close": 67.28, "volume": 1289731.0}, {"date": "2021-02-26", "close": 67.65, "volume": 562548.0}, {"date": "2021-03-01", "close": 69.95, "volume": 444182.0}, {"date": "2021-03-02", "close": 69.17, "volume": 516922.0}, {"date": "2021-03-03", "close": 69.18, "volume": 649326.0}, {"date": "2021-03-04", "close": 68.17, "volume": 881230.0}, {"date": "2021-03-05", "close": 69.25, "volume": 872264.0}, {"date": "2021-03-08", "close": 72.96, "volume": 742925.0}, {"date": "2021-03-09", "close": 70.92, "volume": 659802.0}, {"date": "2021-03-10", "close": 74.0, "volume": 598059.0}, {"date": "2021-03-11", "close": 73.77, "volume": 660282.0}, {"date": "2021-03-12", "close": 73.8, "volume": 401728.0}, {"date": "2021-03-15", "close": 74.28, "volume": 406359.0}, {"date": "2021-03-16", "close": 72.26, "volume": 323479.0}, {"date": "2021-03-17", "close": 73.38, "volume": 319662.0}, {"date": "2021-03-18", "close": 72.16, "volume": 353695.0}, {"date": "2021-03-19", "close": 72.19, "volume": 918400.0}, {"date": "2021-03-22", "close": 71.47, "volume": 401916.0}, {"date": "2021-03-23", "close": 66.96, "volume": 684070.0}, {"date": "2021-03-24", "close": 66.92, "volume": 407934.0}, {"date": "2021-03-25", "close": 68.66, "volume": 567892.0}, {"date": "2021-03-26", "close": 72.19, "volume": 482350.0}, {"date": "2021-03-29", "close": 68.49, "volume": 1064059.0}, {"date": "2021-03-30", "close": 70.72, "volume": 371766.0}, {"date": "2021-03-31", "close": 71.9, "volume": 524885.0}, {"date": "2021-04-01", "close": 73.86, "volume": 506104.0}, {"date": "2021-04-05", "close": 73.92, "volume": 377807.0}, {"date": "2021-04-06", "close": 72.58, "volume": 369369.0}, {"date": "2021-04-07", "close": 71.5, "volume": 370572.0}, {"date": "2021-04-08", "close": 70.1, "volume": 440506.0}, {"date": "2021-04-09", "close": 71.8, "volume": 504540.0}, {"date": "2021-04-12", "close": 72.53, "volume": 397367.0}, {"date": "2021-04-13", "close": 71.98, "volume": 363329.0}, {"date": "2021-04-14", "close": 72.86, "volume": 247184.0}, {"date": "2021-04-15", "close": 72.79, "volume": 547296.0}, {"date": "2021-04-16", "close": 72.9, "volume": 331532.0}, {"date": "2021-04-19", "close": 72.99, "volume": 363004.0}, {"date": "2021-04-20", "close": 70.36, "volume": 476278.0}, {"date": "2021-04-21", "close": 73.32, "volume": 443888.0}, {"date": "2021-04-22", "close": 74.75, "volume": 733418.0}, {"date": "2021-04-23", "close": 76.23, "volume": 567985.0}, {"date": "2021-04-26", "close": 77.27, "volume": 364959.0}, {"date": "2021-04-27", "close": 78.24, "volume": 286593.0}, {"date": "2021-04-28", "close": 76.88, "volume": 421536.0}, {"date": "2021-04-29", "close": 78.34, "volume": 785705.0}, {"date": "2021-04-30", "close": 78.28, "volume": 875467.0}, {"date": "2021-05-03", "close": 83.58, "volume": 933781.0}, {"date": "2021-05-04", "close": 84.21, "volume": 733507.0}, {"date": "2021-05-05", "close": 86.37, "volume": 343164.0}, {"date": "2021-05-06", "close": 86.69, "volume": 401994.0}, {"date": "2021-05-07", "close": 89.11, "volume": 538565.0}, {"date": "2021-05-10", "close": 87.19, "volume": 606446.0}, {"date": "2021-05-11", "close": 84.75, "volume": 751698.0}, {"date": "2021-05-12", "close": 80.08, "volume": 584651.0}, {"date": "2021-05-13", "close": 82.13, "volume": 539705.0}, {"date": "2021-05-14", "close": 82.09, "volume": 508313.0}, {"date": "2021-05-17", "close": 82.28, "volume": 340941.0}, {"date": "2021-05-18", "close": 79.08, "volume": 479781.0}, {"date": "2021-05-19", "close": 75.9, "volume": 569015.0}, {"date": "2021-05-20", "close": 74.54, "volume": 693091.0}, {"date": "2021-05-21", "close": 76.87, "volume": 492879.0}, {"date": "2021-05-24", "close": 76.66, "volume": 329658.0}, {"date": "2021-05-25", "close": 75.07, "volume": 439092.0}, {"date": "2021-05-26", "close": 77.14, "volume": 362419.0}, {"date": "2021-05-27", "close": 77.96, "volume": 424830.0}, {"date": "2021-05-28", "close": 77.2, "volume": 231892.0}, {"date": "2021-06-01", "close": 79.7, "volume": 340422.0}, {"date": "2021-06-02", "close": 77.38, "volume": 268359.0}, {"date": "2021-06-03", "close": 77.06, "volume": 233132.0}, {"date": "2021-06-04", "close": 77.95, "volume": 337948.0}, {"date": "2021-06-07", "close": 78.08, "volume": 333781.0}, {"date": "2021-06-08", "close": 79.14, "volume": 290879.0}, {"date": "2021-06-09", "close": 77.72, "volume": 200328.0}, {"date": "2021-06-10", "close": 74.66, "volume": 394895.0}, {"date": "2021-06-11", "close": 74.08, "volume": 371329.0}, {"date": "2021-06-14", "close": 73.07, "volume": 346357.0}, {"date": "2021-06-15", "close": 73.57, "volume": 325498.0}, {"date": "2021-06-16", "close": 73.86, "volume": 381698.0}, {"date": "2021-06-17", "close": 70.44, "volume": 411666.0}, {"date": "2021-06-18", "close": 67.51, "volume": 576673.0}, {"date": "2021-06-21", "close": 70.19, "volume": 463719.0}, {"date": "2021-06-22", "close": 70.55, "volume": 324406.0}, {"date": "2021-06-23", "close": 71.47, "volume": 227527.0}, {"date": "2021-06-24", "close": 73.46, "volume": 322929.0}, {"date": "2021-06-25", "close": 71.95, "volume": 828764.0}, {"date": "2021-06-28", "close": 70.97, "volume": 262640.0}, {"date": "2021-06-29", "close": 70.68, "volume": 182274.0}, {"date": "2021-06-30", "close": 71.0, "volume": 631288.0}, {"date": "2021-07-01", "close": 71.91, "volume": 244760.0}, {"date": "2021-07-02", "close": 69.96, "volume": 341711.0}, {"date": "2021-07-06", "close": 68.05, "volume": 617260.0}, {"date": "2021-07-07", "close": 69.33, "volume": 554363.0}, {"date": "2021-07-08", "close": 67.93, "volume": 352691.0}, {"date": "2021-07-09", "close": 69.69, "volume": 273551.0}, {"date": "2021-07-12", "close": 69.57, "volume": 562724.0}, {"date": "2021-07-13", "close": 68.69, "volume": 303888.0}, {"date": "2021-07-14", "close": 68.83, "volume": 213236.0}, {"date": "2021-07-15", "close": 68.98, "volume": 194293.0}, {"date": "2021-07-16", "close": 68.23, "volume": 319398.0}, {"date": "2021-07-19", "close": 67.07, "volume": 354389.0}, {"date": "2021-07-20", "close": 70.19, "volume": 453464.0}, {"date": "2021-07-21", "close": 71.89, "volume": 265976.0}, {"date": "2021-07-22", "close": 70.46, "volume": 163169.0}, {"date": "2021-07-23", "close": 71.85, "volume": 243377.0}, {"date": "2021-07-26", "close": 71.91, "volume": 218666.0}, {"date": "2021-07-27", "close": 71.25, "volume": 209654.0}, {"date": "2021-07-28", "close": 73.02, "volume": 241019.0}, {"date": "2021-07-29", "close": 74.45, "volume": 260435.0}, {"date": "2021-07-30", "close": 75.11, "volume": 429419.0}, {"date": "2021-08-02", "close": 74.14, "volume": 472846.0}, {"date": "2021-08-03", "close": 83.93, "volume": 1147436.0}, {"date": "2021-08-04", "close": 83.79, "volume": 515715.0}, {"date": "2021-08-05", "close": 85.21, "volume": 344349.0}, {"date": "2021-08-06", "close": 86.03, "volume": 294158.0}, {"date": "2021-08-09", "close": 86.51, "volume": 294889.0}, {"date": "2021-08-10", "close": 91.18, "volume": 605071.0}, {"date": "2021-08-11", "close": 97.17, "volume": 1339280.0}, {"date": "2021-08-12", "close": 96.28, "volume": 719439.0}, {"date": "2021-08-13", "close": 94.23, "volume": 421555.0}, {"date": "2021-08-16", "close": 93.37, "volume": 478876.0}, {"date": "2021-08-17", "close": 90.08, "volume": 667201.0}, {"date": "2021-08-18", "close": 89.02, "volume": 474425.0}, {"date": "2021-08-19", "close": 85.56, "volume": 488833.0}, {"date": "2021-08-20", "close": 86.45, "volume": 445834.0}, {"date": "2021-08-23", "close": 86.32, "volume": 613221.0}, {"date": "2021-08-24", "close": 89.11, "volume": 536997.0}, {"date": "2021-08-25", "close": 90.21, "volume": 333220.0}, {"date": "2021-08-26", "close": 87.53, "volume": 290905.0}, {"date": "2021-08-27", "close": 91.19, "volume": 309381.0}, {"date": "2021-08-30", "close": 92.59, "volume": 410670.0}, {"date": "2021-08-31", "close": 92.77, "volume": 420189.0}, {"date": "2021-09-01", "close": 90.87, "volume": 314295.0}, {"date": "2021-09-02", "close": 92.34, "volume": 235890.0}, {"date": "2021-09-03", "close": 90.74, "volume": 200194.0}, {"date": "2021-09-07", "close": 90.44, "volume": 278706.0}, {"date": "2021-09-08", "close": 86.83, "volume": 440960.0}, {"date": "2021-09-09", "close": 87.59, "volume": 284020.0}, {"date": "2021-09-10", "close": 87.52, "volume": 241580.0}, {"date": "2021-09-13", "close": 89.37, "volume": 348868.0}, {"date": "2021-09-14", "close": 87.01, "volume": 260220.0}, {"date": "2021-09-15", "close": 90.75, "volume": 465221.0}, {"date": "2021-09-16", "close": 89.97, "volume": 391092.0}, {"date": "2021-09-17", "close": 87.36, "volume": 892879.0}, {"date": "2021-09-20", "close": 85.77, "volume": 521808.0}, {"date": "2021-09-21", "close": 86.34, "volume": 371550.0}, {"date": "2021-09-22", "close": 89.62, "volume": 345194.0}, {"date": "2021-09-23", "close": 95.16, "volume": 832774.0}, {"date": "2021-09-24", "close": 97.1, "volume": 607599.0}, {"date": "2021-09-27", "close": 99.91, "volume": 873826.0}, {"date": "2021-09-28", "close": 93.77, "volume": 575067.0}, {"date": "2021-09-29", "close": 92.38, "volume": 419954.0}, {"date": "2021-09-30", "close": 86.92, "volume": 737519.0}, {"date": "2021-10-01", "close": 89.27, "volume": 481590.0}, {"date": "2021-10-04", "close": 88.84, "volume": 352583.0}, {"date": "2021-10-05", "close": 88.29, "volume": 295524.0}, {"date": "2021-10-06", "close": 87.19, "volume": 339833.0}, {"date": "2021-10-07", "close": 90.83, "volume": 372305.0}, {"date": "2021-10-08", "close": 87.55, "volume": 223917.0}, {"date": "2021-10-11", "close": 88.92, "volume": 254779.0}, {"date": "2021-10-12", "close": 87.49, "volume": 238373.0}, {"date": "2021-10-13", "close": 86.41, "volume": 234515.0}, {"date": "2021-10-14", "close": 88.15, "volume": 208341.0}, {"date": "2021-10-15", "close": 87.87, "volume": 797779.0}, {"date": "2021-10-18", "close": 91.32, "volume": 297021.0}, {"date": "2021-10-19", "close": 90.52, "volume": 214614.0}, {"date": "2021-10-20", "close": 92.58, "volume": 291644.0}, {"date": "2021-10-21", "close": 89.9, "volume": 297063.0}, {"date": "2021-10-22", "close": 90.17, "volume": 265261.0}, {"date": "2021-10-25", "close": 93.41, "volume": 388674.0}, {"date": "2021-10-26", "close": 93.81, "volume": 305630.0}, {"date": "2021-10-27", "close": 90.39, "volume": 352425.0}, {"date": "2021-10-28", "close": 94.72, "volume": 277228.0}, {"date": "2021-10-29", "close": 94.53, "volume": 233865.0}, {"date": "2021-11-01", "close": 98.15, "volume": 317659.0}, {"date": "2021-11-02", "close": 99.79, "volume": 419615.0}, {"date": "2021-11-03", "close": 100.55, "volume": 493937.0}, {"date": "2021-11-04", "close": 99.95, "volume": 331736.0}, {"date": "2021-11-05", "close": 104.1, "volume": 357101.0}, {"date": "2021-11-08", "close": 103.35, "volume": 312171.0}, {"date": "2021-11-09", "close": 104.65, "volume": 232866.0}, {"date": "2021-11-10", "close": 101.13, "volume": 268980.0}, {"date": "2021-11-11", "close": 104.21, "volume": 242360.0}, {"date": "2021-11-12", "close": 104.27, "volume": 266058.0}, {"date": "2021-11-15", "close": 105.91, "volume": 378711.0}, {"date": "2021-11-16", "close": 105.94, "volume": 485078.0}, {"date": "2021-11-17", "close": 103.0, "volume": 468521.0}, {"date": "2021-11-18", "close": 111.6, "volume": 1169328.0}, {"date": "2021-11-19", "close": 111.65, "volume": 540221.0}, {"date": "2021-11-22", "close": 116.35, "volume": 576690.0}, {"date": "2021-11-23", "close": 110.08, "volume": 594684.0}, {"date": "2021-11-24", "close": 113.01, "volume": 347704.0}, {"date": "2021-11-26", "close": 105.82, "volume": 439675.0}, {"date": "2021-11-29", "close": 108.65, "volume": 524925.0}, {"date": "2021-11-30", "close": 106.5, "volume": 654509.0}, {"date": "2021-12-01", "close": 107.91, "volume": 510124.0}, {"date": "2021-12-02", "close": 110.07, "volume": 501392.0}, {"date": "2021-12-03", "close": 108.86, "volume": 486367.0}, {"date": "2021-12-06", "close": 108.45, "volume": 384044.0}, {"date": "2021-12-07", "close": 112.66, "volume": 654735.0}, {"date": "2021-12-08", "close": 111.34, "volume": 366516.0}, {"date": "2021-12-09", "close": 110.4, "volume": 407371.0}, {"date": "2021-12-10", "close": 110.25, "volume": 515793.0}, {"date": "2021-12-13", "close": 109.81, "volume": 462523.0}, {"date": "2021-12-14", "close": 107.62, "volume": 583133.0}, {"date": "2021-12-15", "close": 108.84, "volume": 538630.0}, {"date": "2021-12-16", "close": 107.91, "volume": 474641.0}, {"date": "2021-12-17", "close": 104.38, "volume": 698058.0}, {"date": "2021-12-20", "close": 100.15, "volume": 649014.0}, {"date": "2021-12-21", "close": 103.93, "volume": 563797.0}, {"date": "2021-12-22", "close": 105.2, "volume": 234337.0}, {"date": "2021-12-23", "close": 106.28, "volume": 207853.0}, {"date": "2021-12-27", "close": 111.92, "volume": 381129.0}, {"date": "2021-12-28", "close": 112.02, "volume": 242483.0}, {"date": "2021-12-29", "close": 113.66, "volume": 214902.0}, {"date": "2021-12-30", "close": 109.6, "volume": 354428.0}, {"date": "2021-12-31", "close": 111.19, "volume": 181487.0}, {"date": "2022-01-03", "close": 110.44, "volume": 328670.0}, {"date": "2022-01-04", "close": 112.63, "volume": 295432.0}, {"date": "2022-01-05", "close": 108.47, "volume": 477439.0}, {"date": "2022-01-06", "close": 110.66, "volume": 348813.0}, {"date": "2022-01-07", "close": 105.45, "volume": 354986.0}, {"date": "2022-01-10", "close": 103.57, "volume": 401910.0}, {"date": "2022-01-11", "close": 105.9, "volume": 361860.0}, {"date": "2022-01-12", "close": 107.85, "volume": 332377.0}, {"date": "2022-01-13", "close": 104.91, "volume": 231511.0}, {"date": "2022-01-14", "close": 103.17, "volume": 248295.0}, {"date": "2022-01-18", "close": 100.74, "volume": 372662.0}, {"date": "2022-01-19", "close": 99.97, "volume": 396794.0}, {"date": "2022-01-20", "close": 97.86, "volume": 540863.0}, {"date": "2022-01-21", "close": 97.59, "volume": 635751.0}, {"date": "2022-01-24", "close": 99.6, "volume": 645931.0}, {"date": "2022-01-25", "close": 96.52, "volume": 461228.0}, {"date": "2022-01-26", "close": 96.37, "volume": 370234.0}, {"date": "2022-01-27", "close": 93.83, "volume": 410885.0}, {"date": "2022-01-28", "close": 96.58, "volume": 753858.0}, {"date": "2022-01-31", "close": 107.78, "volume": 1226225.0}, {"date": "2022-02-01", "close": 106.19, "volume": 788109.0}, {"date": "2022-02-02", "close": 105.16, "volume": 634619.0}, {"date": "2022-02-03", "close": 102.68, "volume": 472439.0}, {"date": "2022-02-04", "close": 100.84, "volume": 414956.0}, {"date": "2022-02-07", "close": 104.52, "volume": 753251.0}, {"date": "2022-02-08", "close": 108.8, "volume": 671418.0}, {"date": "2022-02-09", "close": 119.16, "volume": 1220743.0}, {"date": "2022-02-10", "close": 115.64, "volume": 694705.0}, {"date": "2022-02-11", "close": 110.21, "volume": 769414.0}, {"date": "2022-02-14", "close": 103.19, "volume": 782912.0}, {"date": "2022-02-15", "close": 107.19, "volume": 563669.0}, {"date": "2022-02-16", "close": 107.54, "volume": 553505.0}, {"date": "2022-02-17", "close": 103.98, "volume": 293999.0}, {"date": "2022-02-18", "close": 105.16, "volume": 464874.0}, {"date": "2022-02-22", "close": 102.7, "volume": 488247.0}, {"date": "2022-02-23", "close": 100.47, "volume": 406293.0}, {"date": "2022-02-24", "close": 103.5, "volume": 555899.0}, {"date": "2022-02-25", "close": 105.92, "volume": 436651.0}, {"date": "2022-02-28", "close": 101.71, "volume": 613308.0}, {"date": "2022-03-01", "close": 99.83, "volume": 536150.0}, {"date": "2022-03-02", "close": 105.04, "volume": 522411.0}, {"date": "2022-03-03", "close": 104.76, "volume": 251274.0}, {"date": "2022-03-04", "close": 101.24, "volume": 453115.0}, {"date": "2022-03-07", "close": 93.38, "volume": 679331.0}, {"date": "2022-03-08", "close": 94.91, "volume": 527213.0}, {"date": "2022-03-09", "close": 100.33, "volume": 416155.0}, {"date": "2022-03-10", "close": 101.56, "volume": 244312.0}, {"date": "2022-03-11", "close": 99.24, "volume": 257346.0}, {"date": "2022-03-14", "close": 100.42, "volume": 260381.0}, {"date": "2022-03-15", "close": 101.55, "volume": 297309.0}, {"date": "2022-03-16", "close": 105.68, "volume": 287462.0}, {"date": "2022-03-17", "close": 107.08, "volume": 326626.0}, {"date": "2022-03-18", "close": 110.46, "volume": 638140.0}, {"date": "2022-03-21", "close": 107.71, "volume": 248133.0}, {"date": "2022-03-22", "close": 106.77, "volume": 272471.0}, {"date": "2022-03-23", "close": 104.12, "volume": 334738.0}, {"date": "2022-03-24", "close": 106.25, "volume": 502994.0}, {"date": "2022-03-25", "close": 103.64, "volume": 471424.0}, {"date": "2022-03-28", "close": 101.21, "volume": 1011515.0}, {"date": "2022-03-29", "close": 103.95, "volume": 582912.0}, {"date": "2022-03-30", "close": 100.27, "volume": 406430.0}, {"date": "2022-03-31", "close": 98.44, "volume": 934186.0}, {"date": "2022-04-01", "close": 98.39, "volume": 744272.0}, {"date": "2022-04-04", "close": 97.11, "volume": 603212.0}, {"date": "2022-04-05", "close": 93.82, "volume": 752347.0}, {"date": "2022-04-06", "close": 90.38, "volume": 903713.0}, {"date": "2022-04-07", "close": 90.24, "volume": 668286.0}, {"date": "2022-04-08", "close": 89.43, "volume": 425798.0}, {"date": "2022-04-11", "close": 89.13, "volume": 333129.0}, {"date": "2022-04-12", "close": 90.58, "volume": 369771.0}, {"date": "2022-04-13", "close": 93.11, "volume": 294628.0}, {"date": "2022-04-14", "close": 91.73, "volume": 236626.0}, {"date": "2022-04-18", "close": 93.06, "volume": 341315.0}, {"date": "2022-04-19", "close": 96.55, "volume": 370704.0}, {"date": "2022-04-20", "close": 100.24, "volume": 358463.0}, {"date": "2022-04-21", "close": 100.35, "volume": 332088.0}, {"date": "2022-04-22", "close": 96.97, "volume": 329180.0}, {"date": "2022-04-25", "close": 96.92, "volume": 405044.0}, {"date": "2022-04-26", "close": 92.02, "volume": 472851.0}, {"date": "2022-04-27", "close": 95.26, "volume": 377037.0}, {"date": "2022-04-28", "close": 98.72, "volume": 430471.0}, {"date": "2022-04-29", "close": 96.1, "volume": 471919.0}, {"date": "2022-05-02", "close": 96.33, "volume": 381163.0}, {"date": "2022-05-03", "close": 108.8, "volume": 1704723.0}, {"date": "2022-05-04", "close": 113.64, "volume": 800183.0}, {"date": "2022-05-05", "close": 113.47, "volume": 564630.0}, {"date": "2022-05-06", "close": 115.33, "volume": 611216.0}, {"date": "2022-05-09", "close": 107.87, "volume": 514437.0}, {"date": "2022-05-10", "close": 104.55, "volume": 556949.0}, {"date": "2022-05-11", "close": 101.82, "volume": 317446.0}, {"date": "2022-05-12", "close": 104.02, "volume": 422192.0}, {"date": "2022-05-13", "close": 108.52, "volume": 506597.0}, {"date": "2022-05-16", "close": 106.0, "volume": 353175.0}, {"date": "2022-05-17", "close": 107.93, "volume": 377703.0}, {"date": "2022-05-18", "close": 103.96, "volume": 304392.0}, {"date": "2022-05-19", "close": 104.57, "volume": 508024.0}, {"date": "2022-05-20", "close": 102.18, "volume": 540229.0}, {"date": "2022-05-23", "close": 102.92, "volume": 500989.0}, {"date": "2022-05-24", "close": 97.74, "volume": 511756.0}, {"date": "2022-05-25", "close": 101.26, "volume": 341303.0}, {"date": "2022-05-26", "close": 103.98, "volume": 249721.0}, {"date": "2022-05-27", "close": 107.72, "volume": 314621.0}, {"date": "2022-05-31", "close": 108.92, "volume": 407204.0}, {"date": "2022-06-01", "close": 106.44, "volume": 319730.0}, {"date": "2022-06-02", "close": 112.46, "volume": 580929.0}, {"date": "2022-06-03", "close": 116.81, "volume": 428032.0}, {"date": "2022-06-06", "close": 122.84, "volume": 820854.0}, {"date": "2022-06-07", "close": 120.38, "volume": 642798.0}, {"date": "2022-06-08", "close": 118.93, "volume": 476981.0}, {"date": "2022-06-09", "close": 110.3, "volume": 477739.0}, {"date": "2022-06-10", "close": 103.02, "volume": 448538.0}, {"date": "2022-06-13", "close": 95.91, "volume": 523329.0}, {"date": "2022-06-14", "close": 97.91, "volume": 584299.0}, {"date": "2022-06-15", "close": 98.17, "volume": 529122.0}, {"date": "2022-06-16", "close": 87.96, "volume": 629263.0}, {"date": "2022-06-17", "close": 86.53, "volume": 887641.0}, {"date": "2022-06-21", "close": 87.43, "volume": 473655.0}, {"date": "2022-06-22", "close": 84.02, "volume": 596210.0}, {"date": "2022-06-23", "close": 80.9, "volume": 501383.0}, {"date": "2022-06-24", "close": 83.09, "volume": 1048153.0}, {"date": "2022-06-27", "close": 85.14, "volume": 696005.0}, {"date": "2022-06-28", "close": 84.43, "volume": 544784.0}, {"date": "2022-06-29", "close": 83.5, "volume": 589704.0}, {"date": "2022-06-30", "close": 83.01, "volume": 885998.0}, {"date": "2022-07-01", "close": 85.94, "volume": 663517.0}, {"date": "2022-07-05", "close": 85.35, "volume": 564567.0}, {"date": "2022-07-06", "close": 86.48, "volume": 528593.0}, {"date": "2022-07-07", "close": 92.22, "volume": 546248.0}, {"date": "2022-07-08", "close": 89.97, "volume": 296000.0}, {"date": "2022-07-11", "close": 87.83, "volume": 239899.0}, {"date": "2022-07-12", "close": 85.79, "volume": 287533.0}, {"date": "2022-07-13", "close": 86.93, "volume": 380893.0}, {"date": "2022-07-14", "close": 81.67, "volume": 717611.0}, {"date": "2022-07-15", "close": 84.59, "volume": 506308.0}, {"date": "2022-07-18", "close": 84.21, "volume": 329703.0}, {"date": "2022-07-19", "close": 89.04, "volume": 214140.0}, {"date": "2022-07-20", "close": 90.99, "volume": 338271.0}, {"date": "2022-07-21", "close": 91.33, "volume": 280099.0}, {"date": "2022-07-22", "close": 88.77, "volume": 270328.0}, {"date": "2022-07-25", "close": 89.82, "volume": 296981.0}, {"date": "2022-07-26", "close": 91.27, "volume": 326643.0}, {"date": "2022-07-27", "close": 93.3, "volume": 332233.0}, {"date": "2022-07-28", "close": 97.38, "volume": 481610.0}, {"date": "2022-07-29", "close": 99.27, "volume": 350023.0}, {"date": "2022-08-01", "close": 99.47, "volume": 509769.0}, {"date": "2022-08-02", "close": 93.62, "volume": 820315.0}, {"date": "2022-08-03", "close": 90.53, "volume": 572621.0}, {"date": "2022-08-04", "close": 90.05, "volume": 399211.0}, {"date": "2022-08-05", "close": 88.89, "volume": 357645.0}, {"date": "2022-08-08", "close": 90.18, "volume": 314432.0}, {"date": "2022-08-09", "close": 87.07, "volume": 472466.0}, {"date": "2022-08-10", "close": 89.55, "volume": 354991.0}, {"date": "2022-08-11", "close": 91.48, "volume": 272938.0}, {"date": "2022-08-12", "close": 92.16, "volume": 196527.0}, {"date": "2022-08-15", "close": 91.75, "volume": 215711.0}, {"date": "2022-08-16", "close": 91.33, "volume": 575615.0}, {"date": "2022-08-17", "close": 90.62, "volume": 466340.0}, {"date": "2022-08-18", "close": 93.57, "volume": 293336.0}, {"date": "2022-08-19", "close": 90.62, "volume": 262129.0}, {"date": "2022-08-22", "close": 88.51, "volume": 455028.0}, {"date": "2022-08-23", "close": 88.5, "volume": 378780.0}, {"date": "2022-08-24", "close": 88.68, "volume": 315465.0}, {"date": "2022-08-25", "close": 91.0, "volume": 259976.0}, {"date": "2022-08-26", "close": 87.71, "volume": 358935.0}, {"date": "2022-08-29", "close": 87.8, "volume": 230287.0}, {"date": "2022-08-30", "close": 85.91, "volume": 389576.0}, {"date": "2022-08-31", "close": 84.41, "volume": 288012.0}, {"date": "2022-09-01", "close": 86.84, "volume": 461685.0}, {"date": "2022-09-02", "close": 83.93, "volume": 379277.0}, {"date": "2022-09-06", "close": 84.29, "volume": 324151.0}, {"date": "2022-09-07", "close": 85.57, "volume": 299653.0}, {"date": "2022-09-08", "close": 84.67, "volume": 428515.0}, {"date": "2022-09-09", "close": 88.41, "volume": 341404.0}, {"date": "2022-09-12", "close": 88.37, "volume": 270262.0}, {"date": "2022-09-13", "close": 82.1, "volume": 567009.0}, {"date": "2022-09-14", "close": 81.31, "volume": 555191.0}, {"date": "2022-09-15", "close": 80.21, "volume": 417426.0}, {"date": "2022-09-16", "close": 79.5, "volume": 980089.0}, {"date": "2022-09-19", "close": 79.46, "volume": 332137.0}, {"date": "2022-09-20", "close": 76.9, "volume": 465385.0}, {"date": "2022-09-21", "close": 76.33, "volume": 259445.0}, {"date": "2022-09-22", "close": 74.86, "volume": 280105.0}, {"date": "2022-09-23", "close": 72.74, "volume": 380292.0}, {"date": "2022-09-26", "close": 70.9, "volume": 339820.0}, {"date": "2022-09-27", "close": 71.64, "volume": 335912.0}, {"date": "2022-09-28", "close": 74.97, "volume": 258103.0}, {"date": "2022-09-29", "close": 76.68, "volume": 378613.0}, {"date": "2022-09-30", "close": 77.81, "volume": 446494.0}, {"date": "2022-10-03", "close": 82.18, "volume": 556240.0}, {"date": "2022-10-04", "close": 86.45, "volume": 627697.0}, {"date": "2022-10-05", "close": 86.95, "volume": 483183.0}, {"date": "2022-10-06", "close": 88.4, "volume": 498644.0}, {"date": "2022-10-07", "close": 86.27, "volume": 493210.0}, {"date": "2022-10-10", "close": 87.95, "volume": 618972.0}, {"date": "2022-10-11", "close": 86.69, "volume": 464551.0}, {"date": "2022-10-12", "close": 86.44, "volume": 513407.0}, {"date": "2022-10-13", "close": 90.07, "volume": 551919.0}, {"date": "2022-10-14", "close": 83.18, "volume": 457187.0}, {"date": "2022-10-17", "close": 88.66, "volume": 408578.0}, {"date": "2022-10-18", "close": 91.05, "volume": 332410.0}, {"date": "2022-10-19", "close": 87.89, "volume": 558617.0}, {"date": "2022-10-20", "close": 87.08, "volume": 336008.0}, {"date": "2022-10-21", "close": 91.53, "volume": 482331.0}, {"date": "2022-10-24", "close": 93.38, "volume": 543596.0}, {"date": "2022-10-25", "close": 94.41, "volume": 416631.0}, {"date": "2022-10-26", "close": 95.08, "volume": 497873.0}, {"date": "2022-10-27", "close": 94.53, "volume": 505506.0}, {"date": "2022-10-28", "close": 94.74, "volume": 406567.0}, {"date": "2022-10-31", "close": 95.3, "volume": 501125.0}, {"date": "2022-11-01", "close": 97.73, "volume": 367228.0}, {"date": "2022-11-02", "close": 93.37, "volume": 482876.0}, {"date": "2022-11-03", "close": 92.28, "volume": 295697.0}, {"date": "2022-11-04", "close": 93.35, "volume": 289488.0}, {"date": "2022-11-07", "close": 92.38, "volume": 344955.0}, {"date": "2022-11-08", "close": 91.72, "volume": 351679.0}, {"date": "2022-11-09", "close": 94.36, "volume": 661440.0}, {"date": "2022-11-10", "close": 100.87, "volume": 573706.0}, {"date": "2022-11-11", "close": 101.66, "volume": 374470.0}, {"date": "2022-11-14", "close": 103.54, "volume": 489950.0}, {"date": "2022-11-15", "close": 106.4, "volume": 634289.0}, {"date": "2022-11-16", "close": 104.61, "volume": 716896.0}, {"date": "2022-11-17", "close": 100.62, "volume": 702617.0}, {"date": "2022-11-18", "close": 116.0, "volume": 1393936.0}, {"date": "2022-11-21", "close": 117.15, "volume": 819734.0}, {"date": "2022-11-22", "close": 121.66, "volume": 579281.0}, {"date": "2022-11-23", "close": 119.0, "volume": 475839.0}, {"date": "2022-11-25", "close": 117.23, "volume": 184707.0}, {"date": "2022-11-28", "close": 115.69, "volume": 420146.0}, {"date": "2022-11-29", "close": 118.45, "volume": 383429.0}, {"date": "2022-11-30", "close": 122.15, "volume": 650400.0}, {"date": "2022-12-01", "close": 124.47, "volume": 501080.0}, {"date": "2022-12-02", "close": 124.68, "volume": 497607.0}, {"date": "2022-12-05", "close": 121.81, "volume": 572017.0}, {"date": "2022-12-06", "close": 123.47, "volume": 631464.0}, {"date": "2022-12-07", "close": 122.21, "volume": 477007.0}, {"date": "2022-12-08", "close": 125.03, "volume": 461635.0}, {"date": "2022-12-09", "close": 123.0, "volume": 387418.0}, {"date": "2022-12-12", "close": 122.58, "volume": 273028.0}, {"date": "2022-12-13", "close": 125.38, "volume": 500879.0}, {"date": "2022-12-14", "close": 122.15, "volume": 464013.0}, {"date": "2022-12-15", "close": 116.0, "volume": 572514.0}, {"date": "2022-12-16", "close": 116.89, "volume": 634922.0}, {"date": "2022-12-19", "close": 113.34, "volume": 477323.0}, {"date": "2022-12-20", "close": 113.82, "volume": 439071.0}, {"date": "2022-12-21", "close": 116.37, "volume": 320823.0}, {"date": "2022-12-22", "close": 114.28, "volume": 379212.0}, {"date": "2022-12-23", "close": 113.99, "volume": 263024.0}, {"date": "2022-12-27", "close": 116.0, "volume": 268395.0}, {"date": "2022-12-28", "close": 112.65, "volume": 342005.0}, {"date": "2022-12-29", "close": 113.53, "volume": 224265.0}, {"date": "2022-12-30", "close": 113.42, "volume": 273064.0}, {"date": "2023-01-03", "close": 114.83, "volume": 514465.0}, {"date": "2023-01-04", "close": 115.1, "volume": 549331.0}, {"date": "2023-01-05", "close": 115.02, "volume": 330651.0}, {"date": "2023-01-06", "close": 119.07, "volume": 358878.0}, {"date": "2023-01-09", "close": 116.55, "volume": 391022.0}, {"date": "2023-01-10", "close": 120.85, "volume": 386487.0}, {"date": "2023-01-11", "close": 122.9, "volume": 411547.0}, {"date": "2023-01-12", "close": 124.36, "volume": 306591.0}, {"date": "2023-01-13", "close": 126.16, "volume": 308791.0}, {"date": "2023-01-17", "close": 122.85, "volume": 323363.0}, {"date": "2023-01-18", "close": 121.4, "volume": 309134.0}, {"date": "2023-01-19", "close": 116.61, "volume": 536993.0}, {"date": "2023-01-20", "close": 118.88, "volume": 368595.0}, {"date": "2023-01-23", "close": 120.17, "volume": 279186.0}, {"date": "2023-01-24", "close": 120.25, "volume": 274123.0}, {"date": "2023-01-25", "close": 120.75, "volume": 432395.0}, {"date": "2023-01-26", "close": 124.61, "volume": 399590.0}, {"date": "2023-01-27", "close": 127.43, "volume": 476291.0}, {"date": "2023-01-30", "close": 127.56, "volume": 486029.0}, {"date": "2023-01-31", "close": 130.25, "volume": 686759.0}, {"date": "2023-02-01", "close": 148.91, "volume": 1484462.0}, {"date": "2023-02-02", "close": 141.11, "volume": 1061406.0}, {"date": "2023-02-03", "close": 144.47, "volume": 550033.0}, {"date": "2023-02-06", "close": 144.58, "volume": 283555.0}, {"date": "2023-02-07", "close": 147.24, "volume": 462077.0}, {"date": "2023-02-08", "close": 142.02, "volume": 373205.0}, {"date": "2023-02-09", "close": 141.07, "volume": 391571.0}, {"date": "2023-02-10", "close": 142.91, "volume": 377821.0}, {"date": "2023-02-13", "close": 145.42, "volume": 274590.0}, {"date": "2023-02-14", "close": 145.75, "volume": 281307.0}, {"date": "2023-02-15", "close": 147.9, "volume": 364837.0}, {"date": "2023-02-16", "close": 145.63, "volume": 328055.0}, {"date": "2023-02-17", "close": 146.46, "volume": 349925.0}, {"date": "2023-02-21", "close": 140.98, "volume": 331787.0}, {"date": "2023-02-22", "close": 140.97, "volume": 391005.0}, {"date": "2023-02-23", "close": 142.8, "volume": 239756.0}, {"date": "2023-02-24", "close": 143.14, "volume": 334207.0}, {"date": "2023-02-27", "close": 145.31, "volume": 366776.0}, {"date": "2023-02-28", "close": 146.02, "volume": 467658.0}, {"date": "2023-03-01", "close": 148.9, "volume": 424669.0}, {"date": "2023-03-02", "close": 151.99, "volume": 402312.0}, {"date": "2023-03-03", "close": 153.01, "volume": 401454.0}, {"date": "2023-03-06", "close": 152.34, "volume": 419055.0}, {"date": "2023-03-07", "close": 149.42, "volume": 328120.0}, {"date": "2023-03-08", "close": 149.61, "volume": 259286.0}, {"date": "2023-03-09", "close": 146.07, "volume": 354705.0}, {"date": "2023-03-10", "close": 138.66, "volume": 757476.0}, {"date": "2023-03-13", "close": 135.85, "volume": 512818.0}, {"date": "2023-03-14", "close": 140.02, "volume": 392718.0}, {"date": "2023-03-15", "close": 131.32, "volume": 592025.0}, {"date": "2023-03-16", "close": 133.93, "volume": 480652.0}, {"date": "2023-03-17", "close": 130.71, "volume": 786187.0}, {"date": "2023-03-20", "close": 135.19, "volume": 538352.0}, {"date": "2023-03-21", "close": 140.89, "volume": 429170.0}, {"date": "2023-03-22", "close": 136.68, "volume": 340765.0}, {"date": "2023-03-23", "close": 134.65, "volume": 398538.0}, {"date": "2023-03-24", "close": 133.9, "volume": 308891.0}, {"date": "2023-03-27", "close": 135.82, "volume": 405298.0}, {"date": "2023-03-28", "close": 136.0, "volume": 238340.0}, {"date": "2023-03-29", "close": 137.23, "volume": 379951.0}, {"date": "2023-03-30", "close": 139.23, "volume": 479969.0}, {"date": "2023-03-31", "close": 140.48, "volume": 613199.0}, {"date": "2023-04-03", "close": 141.26, "volume": 360454.0}, {"date": "2023-04-04", "close": 129.68, "volume": 629681.0}, {"date": "2023-04-05", "close": 127.15, "volume": 814281.0}, {"date": "2023-04-06", "close": 121.9, "volume": 852523.0}, {"date": "2023-04-10", "close": 126.56, "volume": 560337.0}, {"date": "2023-04-11", "close": 128.43, "volume": 308165.0}, {"date": "2023-04-12", "close": 129.34, "volume": 442078.0}, {"date": "2023-04-13", "close": 130.96, "volume": 360635.0}, {"date": "2023-04-14", "close": 131.7, "volume": 460638.0}, {"date": "2023-04-17", "close": 131.94, "volume": 432229.0}, {"date": "2023-04-18", "close": 134.32, "volume": 315078.0}, {"date": "2023-04-19", "close": 133.87, "volume": 249282.0}, {"date": "2023-04-20", "close": 132.68, "volume": 282407.0}, {"date": "2023-04-21", "close": 126.48, "volume": 768843.0}, {"date": "2023-04-24", "close": 130.0, "volume": 371433.0}, {"date": "2023-04-25", "close": 125.95, "volume": 425148.0}, {"date": "2023-04-26", "close": 120.5, "volume": 1083323.0}, {"date": "2023-04-27", "close": 125.35, "volume": 642990.0}, {"date": "2023-04-28", "close": 126.33, "volume": 379660.0}, {"date": "2023-05-01", "close": 126.08, "volume": 342586.0}, {"date": "2023-05-02", "close": 126.24, "volume": 455721.0}, {"date": "2023-05-03", "close": 127.23, "volume": 310602.0}, {"date": "2023-05-04", "close": 122.37, "volume": 576648.0}, {"date": "2023-05-05", "close": 125.49, "volume": 530955.0}, {"date": "2023-05-08", "close": 127.75, "volume": 831444.0}, {"date": "2023-05-09", "close": 128.41, "volume": 862611.0}, {"date": "2023-05-10", "close": 122.96, "volume": 929322.0}, {"date": "2023-05-11", "close": 121.98, "volume": 661995.0}, {"date": "2023-05-12", "close": 124.16, "volume": 634880.0}, {"date": "2023-05-15", "close": 122.52, "volume": 380229.0}, {"date": "2023-05-16", "close": 118.06, "volume": 694639.0}, {"date": "2023-05-17", "close": 119.62, "volume": 393916.0}, {"date": "2023-05-18", "close": 124.36, "volume": 385681.0}, {"date": "2023-05-19", "close": 122.44, "volume": 391659.0}, {"date": "2023-05-22", "close": 123.7, "volume": 384403.0}, {"date": "2023-05-23", "close": 122.87, "volume": 363625.0}, {"date": "2023-05-24", "close": 118.44, "volume": 395881.0}, {"date": "2023-05-25", "close": 119.49, "volume": 355545.0}, {"date": "2023-05-26", "close": 121.19, "volume": 295907.0}, {"date": "2023-05-30", "close": 121.47, "volume": 406882.0}, {"date": "2023-05-31", "close": 116.77, "volume": 387689.0}, {"date": "2023-06-01", "close": 119.85, "volume": 425460.0}, {"date": "2023-06-02", "close": 126.62, "volume": 481499.0}, {"date": "2023-06-05", "close": 126.27, "volume": 281379.0}, {"date": "2023-06-06", "close": 131.94, "volume": 494492.0}, {"date": "2023-06-07", "close": 138.52, "volume": 608553.0}, {"date": "2023-06-08", "close": 138.9, "volume": 448228.0}, {"date": "2023-06-09", "close": 138.1, "volume": 393187.0}, {"date": "2023-06-12", "close": 142.73, "volume": 544586.0}, {"date": "2023-06-13", "close": 143.24, "volume": 439829.0}, {"date": "2023-06-14", "close": 143.82, "volume": 427912.0}, {"date": "2023-06-15", "close": 141.95, "volume": 324134.0}, {"date": "2023-06-16", "close": 139.87, "volume": 463237.0}, {"date": "2023-06-20", "close": 142.81, "volume": 323772.0}, {"date": "2023-06-21", "close": 144.12, "volume": 343101.0}, {"date": "2023-06-22", "close": 145.3, "volume": 332734.0}, {"date": "2023-06-23", "close": 144.3, "volume": 490888.0}, {"date": "2023-06-26", "close": 146.56, "volume": 288085.0}, {"date": "2023-06-27", "close": 152.62, "volume": 424281.0}, {"date": "2023-06-28", "close": 152.32, "volume": 309197.0}, {"date": "2023-06-29", "close": 155.38, "volume": 431530.0}, {"date": "2023-06-30", "close": 155.94, "volume": 533351.0}, {"date": "2023-07-03", "close": 154.37, "volume": 214053.0}, {"date": "2023-07-05", "close": 151.62, "volume": 405579.0}, {"date": "2023-07-06", "close": 144.89, "volume": 569488.0}, {"date": "2023-07-07", "close": 147.61, "volume": 376290.0}, {"date": "2023-07-10", "close": 150.7, "volume": 354822.0}, {"date": "2023-07-11", "close": 150.57, "volume": 315396.0}, {"date": "2023-07-12", "close": 152.0, "volume": 293826.0}, {"date": "2023-07-13", "close": 154.02, "volume": 341759.0}, {"date": "2023-07-14", "close": 152.67, "volume": 287357.0}, {"date": "2023-07-17", "close": 154.1, "volume": 438128.0}, {"date": "2023-07-18", "close": 161.83, "volume": 735070.0}, {"date": "2023-07-19", "close": 159.74, "volume": 439005.0}, {"date": "2023-07-20", "close": 160.22, "volume": 413809.0}, {"date": "2023-07-21", "close": 157.63, "volume": 258350.0}, {"date": "2023-07-24", "close": 158.42, "volume": 288747.0}, {"date": "2023-07-25", "close": 161.1, "volume": 365238.0}, {"date": "2023-07-26", "close": 156.11, "volume": 356490.0}, {"date": "2023-07-27", "close": 155.53, "volume": 209570.0}, {"date": "2023-07-28", "close": 157.39, "volume": 273257.0}, {"date": "2023-07-31", "close": 158.67, "volume": 242875.0}, {"date": "2023-08-01", "close": 163.43, "volume": 423569.0}, {"date": "2023-08-02", "close": 158.36, "volume": 341292.0}, {"date": "2023-08-03", "close": 154.42, "volume": 515050.0}, {"date": "2023-08-04", "close": 151.17, "volume": 440988.0}, {"date": "2023-08-07", "close": 148.27, "volume": 821824.0}, {"date": "2023-08-08", "close": 155.51, "volume": 696921.0}, {"date": "2023-08-09", "close": 149.55, "volume": 589443.0}, {"date": "2023-08-10", "close": 147.28, "volume": 354880.0}, {"date": "2023-08-11", "close": 148.35, "volume": 224479.0}, {"date": "2023-08-14", "close": 150.64, "volume": 271044.0}, {"date": "2023-08-15", "close": 150.68, "volume": 325499.0}, {"date": "2023-08-16", "close": 144.01, "volume": 398055.0}, {"date": "2023-08-17", "close": 141.0, "volume": 395765.0}, {"date": "2023-08-18", "close": 141.97, "volume": 685479.0}, {"date": "2023-08-21", "close": 142.71, "volume": 314305.0}, {"date": "2023-08-22", "close": 142.46, "volume": 263103.0}, {"date": "2023-08-23", "close": 144.55, "volume": 268003.0}, {"date": "2023-08-24", "close": 142.35, "volume": 217784.0}, {"date": "2023-08-25", "close": 142.85, "volume": 218061.0}, {"date": "2023-08-28", "close": 145.93, "volume": 251262.0}, {"date": "2023-08-29", "close": 150.76, "volume": 328463.0}, {"date": "2023-08-30", "close": 152.98, "volume": 397499.0}, {"date": "2023-08-31", "close": 153.97, "volume": 434786.0}, {"date": "2023-09-01", "close": 157.96, "volume": 291540.0}, {"date": "2023-09-05", "close": 153.37, "volume": 304237.0}, {"date": "2023-09-06", "close": 154.87, "volume": 210683.0}, {"date": "2023-09-07", "close": 151.68, "volume": 291999.0}, {"date": "2023-09-08", "close": 150.72, "volume": 246839.0}, {"date": "2023-09-11", "close": 151.39, "volume": 259319.0}, {"date": "2023-09-12", "close": 147.17, "volume": 287173.0}, {"date": "2023-09-13", "close": 147.53, "volume": 325986.0}, {"date": "2023-09-14", "close": 152.17, "volume": 317106.0}, {"date": "2023-09-15", "close": 147.64, "volume": 707160.0}, {"date": "2023-09-18", "close": 149.88, "volume": 347935.0}, {"date": "2023-09-19", "close": 149.67, "volume": 311419.0}, {"date": "2023-09-20", "close": 149.04, "volume": 265019.0}, {"date": "2023-09-21", "close": 142.29, "volume": 408930.0}, {"date": "2023-09-22", "close": 143.87, "volume": 289406.0}, {"date": "2023-09-25", "close": 146.43, "volume": 206862.0}, {"date": "2023-09-26", "close": 142.7, "volume": 446068.0}, {"date": "2023-09-27", "close": 148.4, "volume": 544903.0}, {"date": "2023-09-28", "close": 151.7, "volume": 409197.0}, {"date": "2023-09-29", "close": 149.19, "volume": 566265.0}, {"date": "2023-10-02", "close": 145.0, "volume": 471364.0}, {"date": "2023-10-03", "close": 144.2, "volume": 501450.0}, {"date": "2023-10-04", "close": 143.56, "volume": 398376.0}, {"date": "2023-10-05", "close": 141.16, "volume": 262291.0}, {"date": "2023-10-06", "close": 144.24, "volume": 279895.0}, {"date": "2023-10-09", "close": 146.21, "volume": 187125.0}, {"date": "2023-10-10", "close": 146.19, "volume": 192223.0}, {"date": "2023-10-11", "close": 147.64, "volume": 269101.0}, {"date": "2023-10-12", "close": 142.82, "volume": 311515.0}, {"date": "2023-10-13", "close": 137.26, "volume": 530700.0}, {"date": "2023-10-16", "close": 138.28, "volume": 277841.0}, {"date": "2023-10-17", "close": 139.03, "volume": 288476.0}, {"date": "2023-10-18", "close": 131.02, "volume": 606856.0}, {"date": "2023-10-19", "close": 129.24, "volume": 447298.0}, {"date": "2023-10-20", "close": 125.63, "volume": 632208.0}, {"date": "2023-10-23", "close": 124.57, "volume": 328099.0}, {"date": "2023-10-24", "close": 124.25, "volume": 372343.0}, {"date": "2023-10-25", "close": 124.0, "volume": 323040.0}, {"date": "2023-10-26", "close": 124.05, "volume": 279157.0}, {"date": "2023-10-27", "close": 123.22, "volume": 302610.0}, {"date": "2023-10-30", "close": 125.89, "volume": 364958.0}, {"date": "2023-10-31", "close": 124.28, "volume": 298421.0}, {"date": "2023-11-01", "close": 129.55, "volume": 339128.0}, {"date": "2023-11-02", "close": 130.22, "volume": 267931.0}, {"date": "2023-11-03", "close": 132.03, "volume": 277666.0}, {"date": "2023-11-06", "close": 130.73, "volume": 255406.0}, {"date": "2023-11-07", "close": 129.6, "volume": 337740.0}, {"date": "2023-11-08", "close": 128.82, "volume": 320187.0}, {"date": "2023-11-09", "close": 128.73, "volume": 223062.0}, {"date": "2023-11-10", "close": 132.29, "volume": 144442.0}, {"date": "2023-11-13", "close": 130.56, "volume": 216541.0}, {"date": "2023-11-14", "close": 137.48, "volume": 497397.0}, {"date": "2023-11-15", "close": 136.22, "volume": 348742.0}, {"date": "2023-11-16", "close": 135.23, "volume": 304036.0}, {"date": "2023-11-17", "close": 131.41, "volume": 1771992.0}, {"date": "2023-11-20", "close": 130.24, "volume": 577090.0}, {"date": "2023-11-21", "close": 129.08, "volume": 541348.0}, {"date": "2023-11-22", "close": 130.84, "volume": 376577.0}, {"date": "2023-11-24", "close": 132.2, "volume": 164171.0}, {"date": "2023-11-27", "close": 130.55, "volume": 448899.0}, {"date": "2023-11-28", "close": 127.51, "volume": 590944.0}, {"date": "2023-11-29", "close": 127.65, "volume": 478954.0}, {"date": "2023-11-30", "close": 129.9, "volume": 691152.0}, {"date": "2023-12-01", "close": 133.0, "volume": 456232.0}, {"date": "2023-12-04", "close": 133.18, "volume": 403003.0}, {"date": "2023-12-05", "close": 130.25, "volume": 327151.0}, {"date": "2023-12-06", "close": 130.38, "volume": 409506.0}, {"date": "2023-12-07", "close": 132.72, "volume": 323806.0}, {"date": "2023-12-08", "close": 135.23, "volume": 400464.0}, {"date": "2023-12-11", "close": 137.19, "volume": 343284.0}, {"date": "2023-12-12", "close": 137.59, "volume": 379674.0}, {"date": "2023-12-13", "close": 142.45, "volume": 594900.0}, {"date": "2023-12-14", "close": 156.29, "volume": 1442323.0}, {"date": "2023-12-15", "close": 157.04, "volume": 1019245.0}, {"date": "2023-12-18", "close": 157.16, "volume": 529375.0}, {"date": "2023-12-19", "close": 159.49, "volume": 471338.0}, {"date": "2023-12-20", "close": 157.62, "volume": 439286.0}, {"date": "2023-12-21", "close": 158.59, "volume": 337213.0}, {"date": "2023-12-22", "close": 161.66, "volume": 293854.0}, {"date": "2023-12-26", "close": 162.91, "volume": 260220.0}, {"date": "2023-12-27", "close": 163.39, "volume": 341267.0}, {"date": "2023-12-28", "close": 162.25, "volume": 337987.0}, {"date": "2023-12-29", "close": 160.0, "volume": 414315.0}, {"date": "2024-01-02", "close": 163.13, "volume": 418975.0}, {"date": "2024-01-03", "close": 154.18, "volume": 567506.0}, {"date": "2024-01-04", "close": 152.91, "volume": 373592.0}, {"date": "2024-01-05", "close": 152.38, "volume": 330996.0}, {"date": "2024-01-08", "close": 156.16, "volume": 269616.0}, {"date": "2024-01-09", "close": 153.08, "volume": 281356.0}, {"date": "2024-01-10", "close": 153.03, "volume": 183300.0}, {"date": "2024-01-11", "close": 151.74, "volume": 211963.0}, {"date": "2024-01-12", "close": 150.9, "volume": 243602.0}, {"date": "2024-01-16", "close": 149.2, "volume": 423734.0}, {"date": "2024-01-17", "close": 148.92, "volume": 338427.0}, {"date": "2024-01-18", "close": 152.76, "volume": 280534.0}, {"date": "2024-01-19", "close": 153.02, "volume": 307024.0}, {"date": "2024-01-22", "close": 155.43, "volume": 318853.0}, {"date": "2024-01-23", "close": 153.08, "volume": 233489.0}, {"date": "2024-01-24", "close": 152.19, "volume": 238195.0}, {"date": "2024-01-25", "close": 154.34, "volume": 338331.0}, {"date": "2024-01-26", "close": 153.34, "volume": 268841.0}, {"date": "2024-01-29", "close": 157.43, "volume": 330467.0}, {"date": "2024-01-30", "close": 156.87, "volume": 410942.0}, {"date": "2024-01-31", "close": 152.53, "volume": 592068.0}, {"date": "2024-02-01", "close": 147.88, "volume": 1119529.0}, {"date": "2024-02-02", "close": 148.61, "volume": 688921.0}, {"date": "2024-02-05", "close": 145.04, "volume": 376768.0}, {"date": "2024-02-06", "close": 143.11, "volume": 383600.0}, {"date": "2024-02-07", "close": 145.91, "volume": 400368.0}, {"date": "2024-02-08", "close": 148.65, "volume": 347035.0}, {"date": "2024-02-09", "close": 148.31, "volume": 299326.0}, {"date": "2024-02-12", "close": 150.0, "volume": 413341.0}, {"date": "2024-02-13", "close": 142.89, "volume": 746127.0}, {"date": "2024-02-14", "close": 144.79, "volume": 519570.0}, {"date": "2024-02-15", "close": 148.57, "volume": 279147.0}, {"date": "2024-02-16", "close": 144.58, "volume": 300306.0}, {"date": "2024-02-20", "close": 142.6, "volume": 503044.0}, {"date": "2024-02-21", "close": 144.29, "volume": 421629.0}, {"date": "2024-02-22", "close": 146.39, "volume": 288304.0}, {"date": "2024-02-23", "close": 151.64, "volume": 561797.0}, {"date": "2024-02-26", "close": 161.03, "volume": 800788.0}, {"date": "2024-02-27", "close": 163.49, "volume": 655764.0}, {"date": "2024-02-28", "close": 163.93, "volume": 626476.0}, {"date": "2024-02-29", "close": 169.4, "volume": 626516.0}, {"date": "2024-03-01", "close": 172.52, "volume": 599923.0}, {"date": "2024-03-04", "close": 172.2, "volume": 658690.0}, {"date": "2024-03-05", "close": 161.94, "volume": 479203.0}, {"date": "2024-03-06", "close": 164.02, "volume": 354139.0}, {"date": "2024-03-07", "close": 169.94, "volume": 364272.0}, {"date": "2024-03-08", "close": 168.47, "volume": 517312.0}, {"date": "2024-03-11", "close": 168.61, "volume": 380813.0}, {"date": "2024-03-12", "close": 171.01, "volume": 354091.0}, {"date": "2024-03-13", "close": 176.13, "volume": 397853.0}, {"date": "2024-03-14", "close": 173.87, "volume": 723207.0}, {"date": "2024-03-15", "close": 178.91, "volume": 757561.0}, {"date": "2024-03-18", "close": 178.09, "volume": 527234.0}, {"date": "2024-03-19", "close": 180.29, "volume": 402622.0}, {"date": "2024-03-20", "close": 183.87, "volume": 300928.0}, {"date": "2024-03-21", "close": 186.27, "volume": 379617.0}, {"date": "2024-03-22", "close": 185.25, "volume": 250929.0}, {"date": "2024-03-25", "close": 180.48, "volume": 383148.0}, {"date": "2024-03-26", "close": 182.58, "volume": 302022.0}, {"date": "2024-03-27", "close": 186.06, "volume": 339488.0}, {"date": "2024-03-28", "close": 190.36, "volume": 481610.0}, {"date": "2024-04-01", "close": 193.58, "volume": 516930.0}, {"date": "2024-04-02", "close": 185.14, "volume": 874449.0}, {"date": "2024-04-03", "close": 187.69, "volume": 760800.0}, {"date": "2024-04-04", "close": 179.52, "volume": 855396.0}, {"date": "2024-04-05", "close": 183.82, "volume": 514983.0}, {"date": "2024-04-08", "close": 181.21, "volume": 399661.0}, {"date": "2024-04-09", "close": 177.1, "volume": 436992.0}, {"date": "2024-04-10", "close": 172.75, "volume": 578351.0}, {"date": "2024-04-11", "close": 175.01, "volume": 518629.0}, {"date": "2024-04-12", "close": 171.57, "volume": 321943.0}, {"date": "2024-04-15", "close": 175.86, "volume": 749121.0}, {"date": "2024-04-16", "close": 172.15, "volume": 461881.0}, {"date": "2024-04-17", "close": 170.12, "volume": 445550.0}, {"date": "2024-04-18", "close": 171.18, "volume": 338184.0}, {"date": "2024-04-19", "close": 171.82, "volume": 440372.0}, {"date": "2024-04-22", "close": 173.54, "volume": 817111.0}, {"date": "2024-04-23", "close": 179.98, "volume": 462471.0}, {"date": "2024-04-24", "close": 179.11, "volume": 369796.0}, {"date": "2024-04-25", "close": 181.21, "volume": 386276.0}, {"date": "2024-04-26", "close": 182.99, "volume": 256834.0}, {"date": "2024-04-29", "close": 183.16, "volume": 337626.0}, {"date": "2024-04-30", "close": 175.3, "volume": 508589.0}, {"date": "2024-05-01", "close": 175.0, "volume": 605591.0}, {"date": "2024-05-02", "close": 175.26, "volume": 466586.0}, {"date": "2024-05-03", "close": 176.25, "volume": 533025.0}, {"date": "2024-05-06", "close": 176.4, "volume": 465703.0}, {"date": "2024-05-07", "close": 154.34, "volume": 2339710.0}, {"date": "2024-05-08", "close": 157.63, "volume": 995427.0}, {"date": "2024-05-09", "close": 161.14, "volume": 939495.0}, {"date": "2024-05-10", "close": 156.21, "volume": 889167.0}, {"date": "2024-05-13", "close": 155.97, "volume": 577534.0}, {"date": "2024-05-14", "close": 155.54, "volume": 585805.0}, {"date": "2024-05-15", "close": 157.65, "volume": 591208.0}, {"date": "2024-05-16", "close": 153.6, "volume": 722334.0}, {"date": "2024-05-17", "close": 151.86, "volume": 390928.0}, {"date": "2024-05-20", "close": 156.88, "volume": 488437.0}, {"date": "2024-05-21", "close": 155.0, "volume": 421067.0}, {"date": "2024-05-22", "close": 155.29, "volume": 502364.0}, {"date": "2024-05-23", "close": 152.84, "volume": 547680.0}, {"date": "2024-05-24", "close": 156.0, "volume": 426991.0}, {"date": "2024-05-28", "close": 150.77, "volume": 567976.0}, {"date": "2024-05-29", "close": 151.04, "volume": 455876.0}, {"date": "2024-05-30", "close": 151.26, "volume": 345836.0}, {"date": "2024-05-31", "close": 152.15, "volume": 545089.0}, {"date": "2024-06-03", "close": 145.25, "volume": 589135.0}, {"date": "2024-06-04", "close": 140.9, "volume": 908746.0}, {"date": "2024-06-05", "close": 143.65, "volume": 576596.0}, {"date": "2024-06-06", "close": 141.72, "volume": 523122.0}, {"date": "2024-06-07", "close": 141.41, "volume": 540456.0}, {"date": "2024-06-10", "close": 140.34, "volume": 512110.0}, {"date": "2024-06-11", "close": 141.41, "volume": 731784.0}, {"date": "2024-06-12", "close": 143.69, "volume": 870443.0}, {"date": "2024-06-13", "close": 142.38, "volume": 552131.0}, {"date": "2024-06-14", "close": 136.89, "volume": 787160.0}, {"date": "2024-06-17", "close": 136.86, "volume": 848905.0}, {"date": "2024-06-18", "close": 136.42, "volume": 667327.0}, {"date": "2024-06-20", "close": 134.26, "volume": 474962.0}, {"date": "2024-06-21", "close": 134.49, "volume": 605787.0}, {"date": "2024-06-24", "close": 133.04, "volume": 427878.0}, {"date": "2024-06-25", "close": 131.98, "volume": 680732.0}, {"date": "2024-06-26", "close": 130.24, "volume": 698328.0}, {"date": "2024-06-27", "close": 132.53, "volume": 405641.0}, {"date": "2024-06-28", "close": 134.93, "volume": 869346.0}, {"date": "2024-07-01", "close": 132.33, "volume": 760852.0}, {"date": "2024-07-02", "close": 131.0, "volume": 308973.0}, {"date": "2024-07-03", "close": 132.37, "volume": 247251.0}, {"date": "2024-07-05", "close": 130.9, "volume": 332874.0}, {"date": "2024-07-08", "close": 131.08, "volume": 399691.0}, {"date": "2024-07-09", "close": 129.88, "volume": 339743.0}, {"date": "2024-07-10", "close": 139.65, "volume": 664990.0}, {"date": "2024-07-11", "close": 142.2, "volume": 948839.0}, {"date": "2024-07-12", "close": 143.13, "volume": 423274.0}, {"date": "2024-07-15", "close": 144.76, "volume": 446949.0}, {"date": "2024-07-16", "close": 152.57, "volume": 480318.0}, {"date": "2024-07-17", "close": 145.0, "volume": 512885.0}, {"date": "2024-07-18", "close": 144.43, "volume": 341384.0}, {"date": "2024-07-19", "close": 141.83, "volume": 532457.0}, {"date": "2024-07-22", "close": 144.57, "volume": 383054.0}, {"date": "2024-07-23", "close": 145.0, "volume": 377450.0}, {"date": "2024-07-24", "close": 132.63, "volume": 761432.0}, {"date": "2024-07-25", "close": 135.28, "volume": 571497.0}, {"date": "2024-07-26", "close": 139.21, "volume": 523715.0}, {"date": "2024-07-29", "close": 137.38, "volume": 363291.0}, {"date": "2024-07-30", "close": 134.0, "volume": 538110.0}, {"date": "2024-07-31", "close": 135.0, "volume": 923666.0}, {"date": "2024-08-01", "close": 129.04, "volume": 800510.0}, {"date": "2024-08-02", "close": 122.17, "volume": 782646.0}, {"date": "2024-08-05", "close": 118.46, "volume": 1595482.0}, {"date": "2024-08-06", "close": 101.05, "volume": 5908068.0}, {"date": "2024-08-07", "close": 96.37, "volume": 2218446.0}, {"date": "2024-08-08", "close": 95.24, "volume": 2609805.0}, {"date": "2024-08-09", "close": 94.88, "volume": 1050784.0}, {"date": "2024-08-12", "close": 94.58, "volume": 995760.0}, {"date": "2024-08-13", "close": 94.59, "volume": 2444229.0}, {"date": "2024-08-14", "close": 92.5, "volume": 1032110.0}, {"date": "2024-08-15", "close": 94.04, "volume": 1531029.0}, {"date": "2024-08-16", "close": 95.59, "volume": 981167.0}, {"date": "2024-08-19", "close": 96.98, "volume": 752863.0}, {"date": "2024-08-20", "close": 95.68, "volume": 681111.0}, {"date": "2024-08-21", "close": 97.88, "volume": 640230.0}, {"date": "2024-08-22", "close": 97.35, "volume": 423282.0}, {"date": "2024-08-23", "close": 102.75, "volume": 834177.0}, {"date": "2024-08-26", "close": 100.16, "volume": 466767.0}, {"date": "2024-08-27", "close": 95.97, "volume": 533628.0}, {"date": "2024-08-28", "close": 93.36, "volume": 847488.0}, {"date": "2024-08-29", "close": 92.91, "volume": 733668.0}, {"date": "2024-08-30", "close": 93.33, "volume": 570722.0}, {"date": "2024-09-03", "close": 88.41, "volume": 906012.0}, {"date": "2024-09-04", "close": 87.06, "volume": 864238.0}, {"date": "2024-09-05", "close": 84.83, "volume": 650420.0}, {"date": "2024-09-06", "close": 83.77, "volume": 764945.0}, {"date": "2024-09-09", "close": 83.0, "volume": 697631.0}, {"date": "2024-09-10", "close": 83.12, "volume": 578853.0}, {"date": "2024-09-11", "close": 82.78, "volume": 791786.0}, {"date": "2024-09-12", "close": 85.01, "volume": 673214.0}, {"date": "2024-09-13", "close": 86.36, "volume": 713094.0}, {"date": "2024-09-16", "close": 85.73, "volume": 485299.0}, {"date": "2024-09-17", "close": 87.42, "volume": 577191.0}, {"date": "2024-09-18", "close": 86.66, "volume": 602999.0}, {"date": "2024-09-19", "close": 89.16, "volume": 598364.0}, {"date": "2024-09-20", "close": 87.02, "volume": 1117571.0}, {"date": "2024-09-23", "close": 85.36, "volume": 540770.0}, {"date": "2024-09-24", "close": 85.09, "volume": 500845.0}, {"date": "2024-09-25", "close": 83.92, "volume": 476731.0}, {"date": "2024-09-26", "close": 85.27, "volume": 504599.0}, {"date": "2024-09-27", "close": 85.63, "volume": 589801.0}, {"date": "2024-09-30", "close": 84.74, "volume": 520140.0}, {"date": "2024-10-01", "close": 84.14, "volume": 584940.0}, {"date": "2024-10-02", "close": 83.51, "volume": 766031.0}, {"date": "2024-10-03", "close": 82.44, "volume": 495562.0}, {"date": "2024-10-04", "close": 83.32, "volume": 404163.0}, {"date": "2024-10-07", "close": 86.17, "volume": 661161.0}, {"date": "2024-10-08", "close": 84.45, "volume": 626768.0}, {"date": "2024-10-09", "close": 86.49, "volume": 585208.0}, {"date": "2024-10-10", "close": 85.6, "volume": 438168.0}, {"date": "2024-10-11", "close": 87.2, "volume": 495689.0}, {"date": "2024-10-14", "close": 86.86, "volume": 480061.0}, {"date": "2024-10-15", "close": 85.54, "volume": 393003.0}, {"date": "2024-10-16", "close": 88.99, "volume": 720011.0}, {"date": "2024-10-17", "close": 88.64, "volume": 522662.0}, {"date": "2024-10-18", "close": 89.55, "volume": 883329.0}, {"date": "2024-10-21", "close": 87.24, "volume": 374453.0}, {"date": "2024-10-22", "close": 86.8, "volume": 523180.0}, {"date": "2024-10-23", "close": 85.71, "volume": 456424.0}, {"date": "2024-10-24", "close": 85.97, "volume": 378677.0}, {"date": "2024-10-25", "close": 85.58, "volume": 266734.0}, {"date": "2024-10-28", "close": 88.21, "volume": 432378.0}, {"date": "2024-10-29", "close": 86.66, "volume": 365777.0}, {"date": "2024-10-30", "close": 85.51, "volume": 270212.0}, {"date": "2024-10-31", "close": 85.76, "volume": 515974.0}, {"date": "2024-11-01", "close": 86.42, "volume": 471295.0}, {"date": "2024-11-04", "close": 88.39, "volume": 686052.0}, {"date": "2024-11-05", "close": 90.84, "volume": 348172.0}, {"date": "2024-11-06", "close": 104.45, "volume": 1874886.0}, {"date": "2024-11-07", "close": 102.7, "volume": 1259428.0}, {"date": "2024-11-08", "close": 95.31, "volume": 1222526.0}, {"date": "2024-11-11", "close": 95.73, "volume": 674686.0}, {"date": "2024-11-12", "close": 94.56, "volume": 439407.0}, {"date": "2024-11-13", "close": 92.48, "volume": 576050.0}, {"date": "2024-11-14", "close": 91.23, "volume": 626033.0}, {"date": "2024-11-15", "close": 88.97, "volume": 573865.0}, {"date": "2024-11-18", "close": 87.93, "volume": 641118.0}, {"date": "2024-11-19", "close": 86.32, "volume": 576440.0}, {"date": "2024-11-20", "close": 84.15, "volume": 1305616.0}, {"date": "2024-11-21", "close": 85.14, "volume": 2337975.0}, {"date": "2024-11-22", "close": 89.69, "volume": 1981000.0}, {"date": "2024-11-25", "close": 94.61, "volume": 953654.0}, {"date": "2024-11-26", "close": 94.95, "volume": 1195026.0}, {"date": "2024-11-27", "close": 93.17, "volume": 726884.0}, {"date": "2024-11-29", "close": 94.31, "volume": 340062.0}, {"date": "2024-12-02", "close": 94.18, "volume": 570884.0}, {"date": "2024-12-03", "close": 93.88, "volume": 339569.0}, {"date": "2024-12-04", "close": 93.65, "volume": 408239.0}, {"date": "2024-12-05", "close": 90.18, "volume": 424685.0}, {"date": "2024-12-06", "close": 89.0, "volume": 386267.0}, {"date": "2024-12-09", "close": 90.86, "volume": 554417.0}, {"date": "2024-12-10", "close": 89.02, "volume": 567224.0}, {"date": "2024-12-11", "close": 88.69, "volume": 628696.0}, {"date": "2024-12-12", "close": 86.78, "volume": 470801.0}, {"date": "2024-12-13", "close": 84.84, "volume": 485074.0}, {"date": "2024-12-16", "close": 84.61, "volume": 475820.0}, {"date": "2024-12-17", "close": 85.31, "volume": 763803.0}, {"date": "2024-12-18", "close": 82.02, "volume": 574024.0}, {"date": "2024-12-19", "close": 82.72, "volume": 494415.0}, {"date": "2024-12-20", "close": 83.4, "volume": 1096434.0}, {"date": "2024-12-23", "close": 82.92, "volume": 331850.0}, {"date": "2024-12-24", "close": 83.21, "volume": 130867.0}, {"date": "2024-12-26", "close": 83.9, "volume": 222041.0}, {"date": "2024-12-27", "close": 83.37, "volume": 408887.0}, {"date": "2024-12-30", "close": 82.7, "volume": 430242.0}, {"date": "2024-12-31", "close": 83.45, "volume": 323044.0}, {"date": "2025-01-02", "close": 81.43, "volume": 415298.0}, {"date": "2025-01-03", "close": 83.44, "volume": 446957.0}, {"date": "2025-01-06", "close": 86.63, "volume": 522526.0}, {"date": "2025-01-07", "close": 86.98, "volume": 387882.0}, {"date": "2025-01-08", "close": 82.84, "volume": 584344.0}, {"date": "2025-01-10", "close": 81.84, "volume": 369165.0}, {"date": "2025-01-13", "close": 84.48, "volume": 359678.0}, {"date": "2025-01-14", "close": 82.83, "volume": 502069.0}, {"date": "2025-01-15", "close": 83.76, "volume": 389984.0}, {"date": "2025-01-16", "close": 83.45, "volume": 275063.0}, {"date": "2025-01-17", "close": 85.17, "volume": 988954.0}, {"date": "2025-01-21", "close": 88.18, "volume": 417831.0}, {"date": "2025-01-22", "close": 87.35, "volume": 395887.0}, {"date": "2025-01-23", "close": 86.64, "volume": 314302.0}, {"date": "2025-01-24", "close": 84.9, "volume": 316281.0}, {"date": "2025-01-27", "close": 82.55, "volume": 465444.0}, {"date": "2025-01-28", "close": 81.11, "volume": 591939.0}, {"date": "2025-01-29", "close": 80.55, "volume": 304008.0}, {"date": "2025-01-30", "close": 83.57, "volume": 392924.0}, {"date": "2025-01-31", "close": 81.44, "volume": 538217.0}, {"date": "2025-02-03", "close": 79.72, "volume": 809141.0}, {"date": "2025-02-04", "close": 64.13, "volume": 4728652.0}, {"date": "2025-02-05", "close": 65.59, "volume": 1796008.0}, {"date": "2025-02-06", "close": 65.57, "volume": 1385782.0}, {"date": "2025-02-07", "close": 65.46, "volume": 946788.0}, {"date": "2025-02-10", "close": 69.44, "volume": 891982.0}, {"date": "2025-02-11", "close": 71.22, "volume": 988182.0}, {"date": "2025-02-12", "close": 69.41, "volume": 570168.0}, {"date": "2025-02-13", "close": 69.95, "volume": 577221.0}, {"date": "2025-02-14", "close": 72.51, "volume": 697346.0}, {"date": "2025-02-18", "close": 70.19, "volume": 808445.0}, {"date": "2025-02-19", "close": 68.23, "volume": 735985.0}, {"date": "2025-02-20", "close": 67.27, "volume": 457588.0}, {"date": "2025-02-21", "close": 65.78, "volume": 571202.0}, {"date": "2025-02-24", "close": 64.46, "volume": 664164.0}, {"date": "2025-02-25", "close": 63.73, "volume": 699299.0}, {"date": "2025-02-26", "close": 63.31, "volume": 835700.0}, {"date": "2025-02-27", "close": 62.29, "volume": 831621.0}, {"date": "2025-02-28", "close": 61.5, "volume": 862875.0}, {"date": "2025-03-03", "close": 58.89, "volume": 730904.0}, {"date": "2025-03-04", "close": 59.24, "volume": 771802.0}, {"date": "2025-03-05", "close": 62.31, "volume": 517996.0}, {"date": "2025-03-06", "close": 64.7, "volume": 717210.0}, {"date": "2025-03-07", "close": 64.87, "volume": 656152.0}, {"date": "2025-03-10", "close": 65.55, "volume": 614389.0}, {"date": "2025-03-11", "close": 62.68, "volume": 892694.0}, {"date": "2025-03-12", "close": 63.74, "volume": 601693.0}, {"date": "2025-03-13", "close": 62.57, "volume": 394290.0}, {"date": "2025-03-14", "close": 64.52, "volume": 429144.0}, {"date": "2025-03-17", "close": 66.0, "volume": 693178.0}, {"date": "2025-03-18", "close": 65.04, "volume": 463631.0}, {"date": "2025-03-19", "close": 66.59, "volume": 709065.0}, {"date": "2025-03-20", "close": 63.93, "volume": 745677.0}, {"date": "2025-03-21", "close": 62.61, "volume": 2777626.0}, {"date": "2025-03-24", "close": 62.86, "volume": 596932.0}, {"date": "2025-03-25", "close": 64.2, "volume": 704982.0}, {"date": "2025-03-26", "close": 62.95, "volume": 432335.0}, {"date": "2025-03-27", "close": 62.33, "volume": 443132.0}, {"date": "2025-03-28", "close": 60.59, "volume": 352948.0}, {"date": "2025-03-31", "close": 59.99, "volume": 478236.0}, {"date": "2025-04-01", "close": 60.02, "volume": 483690.0}, {"date": "2025-04-02", "close": 61.48, "volume": 376574.0}, {"date": "2025-04-03", "close": 54.99, "volume": 617190.0}, {"date": "2025-04-04", "close": 54.06, "volume": 717900.0}, {"date": "2025-04-07", "close": 54.05, "volume": 813693.0}, {"date": "2025-04-08", "close": 52.02, "volume": 565943.0}, {"date": "2025-04-09", "close": 59.53, "volume": 1020754.0}, {"date": "2025-04-10", "close": 56.7, "volume": 498423.0}, {"date": "2025-04-11", "close": 58.01, "volume": 586020.0}, {"date": "2025-04-14", "close": 58.0, "volume": 361544.0}, {"date": "2025-04-15", "close": 56.97, "volume": 380614.0}, {"date": "2025-04-16", "close": 57.74, "volume": 404758.0}, {"date": "2025-04-17", "close": 58.5, "volume": 839448.0}, {"date": "2025-04-21", "close": 56.73, "volume": 348600.0}, {"date": "2025-04-22", "close": 62.66, "volume": 822757.0}, {"date": "2025-04-23", "close": 62.0, "volume": 546937.0}, {"date": "2025-04-24", "close": 64.5, "volume": 459406.0}, {"date": "2025-04-25", "close": 63.93, "volume": 275127.0}, {"date": "2025-04-28", "close": 63.47, "volume": 427253.0}, {"date": "2025-04-29", "close": 63.74, "volume": 369645.0}, {"date": "2025-04-30", "close": 63.87, "volume": 399593.0}, {"date": "2025-05-01", "close": 64.59, "volume": 383649.0}, {"date": "2025-05-02", "close": 65.9, "volume": 365062.0}, {"date": "2025-05-05", "close": 66.89, "volume": 510033.0}, {"date": "2025-05-06", "close": 65.21, "volume": 706591.0}, {"date": "2025-05-07", "close": 67.15, "volume": 717687.0}, {"date": "2025-05-08", "close": 68.68, "volume": 641184.0}, {"date": "2025-05-09", "close": 67.96, "volume": 478152.0}, {"date": "2025-05-12", "close": 70.25, "volume": 598998.0}, {"date": "2025-05-13", "close": 70.16, "volume": 393638.0}, {"date": "2025-05-14", "close": 69.38, "volume": 419631.0}, {"date": "2025-05-15", "close": 69.43, "volume": 482434.0}, {"date": "2025-05-16", "close": 68.92, "volume": 353706.0}, {"date": "2025-05-19", "close": 68.61, "volume": 278166.0}, {"date": "2025-05-20", "close": 68.22, "volume": 276428.0}, {"date": "2025-05-21", "close": 65.67, "volume": 430652.0}, {"date": "2025-05-22", "close": 65.82, "volume": 222363.0}, {"date": "2025-05-23", "close": 65.33, "volume": 252044.0}, {"date": "2025-05-27", "close": 68.12, "volume": 303828.0}, {"date": "2025-05-28", "close": 66.65, "volume": 217980.0}, {"date": "2025-05-29", "close": 66.21, "volume": 244652.0}, {"date": "2025-05-30", "close": 65.1, "volume": 279595.0}, {"date": "2025-06-02", "close": 65.58, "volume": 431177.0}, {"date": "2025-06-03", "close": 68.0, "volume": 317631.0}, {"date": "2025-06-04", "close": 67.2, "volume": 219870.0}, {"date": "2025-06-05", "close": 66.49, "volume": 207539.0}, {"date": "2025-06-06", "close": 68.31, "volume": 285284.0}, {"date": "2025-06-09", "close": 69.54, "volume": 380895.0}, {"date": "2025-06-10", "close": 70.6, "volume": 270100.0}, {"date": "2025-06-11", "close": 67.38, "volume": 581001.0}, {"date": "2025-06-12", "close": 66.88, "volume": 493210.0}, {"date": "2025-06-13", "close": 66.48, "volume": 335963.0}, {"date": "2025-06-16", "close": 66.1, "volume": 775218.0}, {"date": "2025-06-17", "close": 66.57, "volume": 548871.0}, {"date": "2025-06-18", "close": 66.69, "volume": 371918.0}, {"date": "2025-06-20", "close": 66.39, "volume": 810828.0}, {"date": "2025-06-23", "close": 68.43, "volume": 416434.0}, {"date": "2025-06-24", "close": 69.89, "volume": 301731.0}, {"date": "2025-06-25", "close": 69.99, "volume": 291849.0}, {"date": "2025-06-26", "close": 70.77, "volume": 263647.0}, {"date": "2025-06-27", "close": 71.15, "volume": 1358217.0}, {"date": "2025-06-30", "close": 70.55, "volume": 352387.0}, {"date": "2025-07-01", "close": 73.69, "volume": 653553.0}, {"date": "2025-07-02", "close": 75.31, "volume": 561649.0}, {"date": "2025-07-03", "close": 75.14, "volume": 248020.0}, {"date": "2025-07-07", "close": 73.64, "volume": 348632.0}, {"date": "2025-07-08", "close": 75.35, "volume": 382590.0}, {"date": "2025-07-09", "close": 75.45, "volume": 395069.0}, {"date": "2025-07-10", "close": 76.15, "volume": 399244.0}, {"date": "2025-07-11", "close": 74.97, "volume": 279384.0}, {"date": "2025-07-14", "close": 73.8, "volume": 388960.0}, {"date": "2025-07-15", "close": 72.75, "volume": 352917.0}, {"date": "2025-07-16", "close": 72.4, "volume": 532404.0}, {"date": "2025-07-17", "close": 74.84, "volume": 589099.0}, {"date": "2025-07-18", "close": 74.28, "volume": 1253617.0}, {"date": "2025-07-21", "close": 72.99, "volume": 444791.0}, {"date": "2025-07-22", "close": 75.13, "volume": 392345.0}, {"date": "2025-07-23", "close": 77.96, "volume": 557186.0}, {"date": "2025-07-24", "close": 78.57, "volume": 605406.0}, {"date": "2025-07-25", "close": 79.64, "volume": 300728.0}, {"date": "2025-07-28", "close": 78.56, "volume": 435943.0}, {"date": "2025-07-29", "close": 78.05, "volume": 415203.0}, {"date": "2025-07-30", "close": 77.69, "volume": 411965.0}, {"date": "2025-07-31", "close": 77.02, "volume": 425002.0}, {"date": "2025-08-01", "close": 75.92, "volume": 504503.0}, {"date": "2025-08-04", "close": 76.55, "volume": 758844.0}, {"date": "2025-08-05", "close": 56.39, "volume": 2723975.0}, {"date": "2025-08-06", "close": 57.12, "volume": 1410733.0}, {"date": "2025-08-07", "close": 54.99, "volume": 1422394.0}, {"date": "2025-08-08", "close": 54.99, "volume": 1001006.0}, {"date": "2025-08-11", "close": 53.85, "volume": 672340.0}, {"date": "2025-08-12", "close": 56.93, "volume": 910143.0}, {"date": "2025-08-13", "close": 59.18, "volume": 1031229.0}, {"date": "2025-08-14", "close": 59.19, "volume": 658295.0}, {"date": "2025-08-15", "close": 57.86, "volume": 520318.0}, {"date": "2025-08-18", "close": 57.98, "volume": 390966.0}, {"date": "2025-08-19", "close": 57.79, "volume": 545030.0}, {"date": "2025-08-20", "close": 56.68, "volume": 535629.0}, {"date": "2025-08-21", "close": 56.54, "volume": 401885.0}, {"date": "2025-08-22", "close": 60.03, "volume": 680807.0}, {"date": "2025-08-25", "close": 58.85, "volume": 340731.0}, {"date": "2025-08-26", "close": 58.95, "volume": 572447.0}, {"date": "2025-08-27", "close": 59.65, "volume": 373550.0}, {"date": "2025-08-28", "close": 58.57, "volume": 476728.0}, {"date": "2025-08-29", "close": 58.19, "volume": 360830.0}, {"date": "2025-09-02", "close": 57.46, "volume": 489811.0}, {"date": "2025-09-03", "close": 56.52, "volume": 637786.0}, {"date": "2025-09-04", "close": 58.21, "volume": 532262.0}, {"date": "2025-09-05", "close": 59.27, "volume": 552904.0}, {"date": "2025-09-08", "close": 58.52, "volume": 510390.0}, {"date": "2025-09-09", "close": 58.24, "volume": 574033.0}, {"date": "2025-09-10", "close": 60.7, "volume": 677532.0}, {"date": "2025-09-11", "close": 62.21, "volume": 531187.0}, {"date": "2025-09-12", "close": 61.16, "volume": 589357.0}, {"date": "2025-09-15", "close": 61.77, "volume": 685522.0}, {"date": "2025-09-16", "close": 61.96, "volume": 375687.0}, {"date": "2025-09-17", "close": 59.8, "volume": 797023.0}, {"date": "2025-09-18", "close": 60.57, "volume": 601890.0}, {"date": "2025-09-19", "close": 60.29, "volume": 1345851.0}, {"date": "2025-09-22", "close": 60.56, "volume": 738238.0}, {"date": "2025-09-23", "close": 60.7, "volume": 630822.0}, {"date": "2025-09-24", "close": 61.04, "volume": 767631.0}, {"date": "2025-09-25", "close": 60.52, "volume": 462404.0}, {"date": "2025-09-26", "close": 60.76, "volume": 1118915.0}, {"date": "2025-09-29", "close": 60.69, "volume": 525839.0}, {"date": "2025-09-30", "close": 62.74, "volume": 1403861.0}, {"date": "2025-10-01", "close": 64.16, "volume": 699199.0}, {"date": "2025-10-02", "close": 64.18, "volume": 667364.0}, {"date": "2025-10-03", "close": 63.94, "volume": 364046.0}, {"date": "2025-10-06", "close": 63.69, "volume": 452331.0}, {"date": "2025-10-07", "close": 62.61, "volume": 396344.0}, {"date": "2025-10-08", "close": 64.56, "volume": 257129.0}, {"date": "2025-10-09", "close": 63.42, "volume": 333163.0}, {"date": "2025-10-10", "close": 61.61, "volume": 556918.0}, {"date": "2025-10-13", "close": 63.69, "volume": 314341.0}, {"date": "2025-10-14", "close": 64.38, "volume": 363995.0}, {"date": "2025-10-15", "close": 66.03, "volume": 576955.0}, {"date": "2025-10-16", "close": 66.4, "volume": 594589.0}, {"date": "2025-10-17", "close": 65.2, "volume": 685329.0}, {"date": "2025-10-20", "close": 66.0, "volume": 265350.0}, {"date": "2025-10-21", "close": 67.18, "volume": 307647.0}, {"date": "2025-10-22", "close": 66.11, "volume": 494854.0}, {"date": "2025-10-23", "close": 67.93, "volume": 232325.0}, {"date": "2025-10-24", "close": 68.33, "volume": 440411.0}, {"date": "2025-10-27", "close": 68.55, "volume": 311467.0}, {"date": "2025-10-28", "close": 68.78, "volume": 300248.0}, {"date": "2025-10-29", "close": 69.47, "volume": 506083.0}, {"date": "2025-10-30", "close": 68.61, "volume": 406565.0}, {"date": "2025-10-31", "close": 69.25, "volume": 375160.0}, {"date": "2025-11-03", "close": 70.0, "volume": 400020.0}, {"date": "2025-11-04", "close": 68.4, "volume": 424328.0}, {"date": "2025-11-05", "close": 68.32, "volume": 375066.0}, {"date": "2025-11-06", "close": 66.55, "volume": 366189.0}, {"date": "2025-11-07", "close": 65.9, "volume": 434863.0}, {"date": "2025-11-10", "close": 65.4, "volume": 320324.0}, {"date": "2025-11-11", "close": 65.11, "volume": 365153.0}, {"date": "2025-11-12", "close": 65.86, "volume": 413924.0}, {"date": "2025-11-13", "close": 64.83, "volume": 421643.0}, {"date": "2025-11-14", "close": 65.01, "volume": 399813.0}, {"date": "2025-11-17", "close": 64.65, "volume": 788592.0}, {"date": "2025-11-18", "close": 65.1, "volume": 506386.0}, {"date": "2025-11-19", "close": 66.53, "volume": 1204547.0}, {"date": "2025-11-20", "close": 57.94, "volume": 2358511.0}, {"date": "2025-11-21", "close": 61.57, "volume": 851247.0}, {"date": "2025-11-24", "close": 62.47, "volume": 450710.0}, {"date": "2025-11-25", "close": 65.1, "volume": 414013.0}, {"date": "2025-11-26", "close": 66.89, "volume": 431825.0}, {"date": "2025-11-28", "close": 66.95, "volume": 217084.0}, {"date": "2025-12-01", "close": 65.42, "volume": 363258.0}, {"date": "2025-12-02", "close": 65.05, "volume": 511616.0}, {"date": "2025-12-03", "close": 66.28, "volume": 744295.0}, {"date": "2025-12-04", "close": 64.66, "volume": 478398.0}, {"date": "2025-12-05", "close": 63.84, "volume": 349400.0}, {"date": "2025-12-08", "close": 63.77, "volume": 450302.0}, {"date": "2025-12-09", "close": 63.41, "volume": 328779.0}, {"date": "2025-12-10", "close": 64.91, "volume": 632801.0}, {"date": "2025-12-11", "close": 66.66, "volume": 563332.0}, {"date": "2025-12-12", "close": 64.67, "volume": 497489.0}, {"date": "2025-12-15", "close": 64.58, "volume": 588015.0}, {"date": "2025-12-16", "close": 64.05, "volume": 479915.0}, {"date": "2025-12-17", "close": 63.73, "volume": 414470.0}, {"date": "2025-12-18", "close": 63.94, "volume": 262184.0}, {"date": "2025-12-19", "close": 64.15, "volume": 947027.0}, {"date": "2025-12-22", "close": 63.89, "volume": 354382.0}, {"date": "2025-12-23", "close": 65.0, "volume": 331442.0}, {"date": "2025-12-24", "close": 65.11, "volume": 113264.0}, {"date": "2025-12-26", "close": 64.95, "volume": 225409.0}, {"date": "2025-12-29", "close": 64.14, "volume": 288474.0}, {"date": "2025-12-30", "close": 63.77, "volume": 273445.0}, {"date": "2025-12-31", "close": 63.25, "volume": 347157.0}, {"date": "2026-01-02", "close": 64.43, "volume": 443567.0}, {"date": "2026-01-05", "close": 66.39, "volume": 314140.0}, {"date": "2026-01-06", "close": 68.76, "volume": 440840.0}, {"date": "2026-01-07", "close": 65.44, "volume": 344303.0}, {"date": "2026-01-08", "close": 67.89, "volume": 490891.0}, {"date": "2026-01-09", "close": 67.4, "volume": 269319.0}, {"date": "2026-01-12", "close": 68.31, "volume": 382161.0}, {"date": "2026-01-13", "close": 69.15, "volume": 270088.0}, {"date": "2026-01-14", "close": 69.66, "volume": 307522.0}, {"date": "2026-01-15", "close": 70.84, "volume": 319409.0}, {"date": "2026-01-16", "close": 72.01, "volume": 866119.0}, {"date": "2026-01-20", "close": 71.19, "volume": 248629.0}, {"date": "2026-01-21", "close": 73.08, "volume": 456317.0}, {"date": "2026-01-22", "close": 73.51, "volume": 226080.0}, {"date": "2026-01-23", "close": 72.2, "volume": 193976.0}, {"date": "2026-01-26", "close": 71.16, "volume": 349775.0}, {"date": "2026-01-27", "close": 70.77, "volume": 247192.0}, {"date": "2026-01-28", "close": 68.36, "volume": 659313.0}, {"date": "2026-01-29", "close": 70.33, "volume": 309983.0}, {"date": "2026-01-30", "close": 69.45, "volume": 627851.0}, {"date": "2026-02-02", "close": 70.06, "volume": 533231.0}, {"date": "2026-02-03", "close": 69.89, "volume": 555061.0}, {"date": "2026-02-04", "close": 69.05, "volume": 529699.0}, {"date": "2026-02-05", "close": 65.8, "volume": 317412.0}, {"date": "2026-02-06", "close": 67.72, "volume": 321748.0}, {"date": "2026-02-09", "close": 66.53, "volume": 365259.0}, {"date": "2026-02-10", "close": 66.96, "volume": 247111.0}, {"date": "2026-02-11", "close": 67.3, "volume": 245720.0}, {"date": "2026-02-12", "close": 65.76, "volume": 252045.0}, {"date": "2026-02-13", "close": 66.66, "volume": 265088.0}, {"date": "2026-02-17", "close": 66.48, "volume": 269174.0}, {"date": "2026-02-18", "close": 66.39, "volume": 248811.0}, {"date": "2026-02-19", "close": 66.71, "volume": 215316.0}, {"date": "2026-02-20", "close": 67.18, "volume": 313484.0}, {"date": "2026-02-23", "close": 65.15, "volume": 263745.0}, {"date": "2026-02-24", "close": 66.16, "volume": 177345.0}, {"date": "2026-02-25", "close": 65.02, "volume": 174090.0}, {"date": "2026-02-26", "close": 65.33, "volume": 233831.0}, {"date": "2026-02-27", "close": 64.71, "volume": 375252.0}, {"date": "2026-03-02", "close": 65.41, "volume": 250365.0}, {"date": "2026-03-03", "close": 62.42, "volume": 233849.0}, {"date": "2026-03-04", "close": 63.08, "volume": 316146.0}, {"date": "2026-03-05", "close": 62.88, "volume": 315405.0}, {"date": "2026-03-06", "close": 61.41, "volume": 368803.0}, {"date": "2026-03-09", "close": 61.59, "volume": 323647.0}, {"date": "2026-03-10", "close": 61.18, "volume": 248565.0}, {"date": "2026-03-11", "close": 59.81, "volume": 393856.0}, {"date": "2026-03-12", "close": 56.75, "volume": 450800.0}, {"date": "2026-03-13", "close": 56.13, "volume": 408328.0}, {"date": "2026-03-16", "close": 56.16, "volume": 324319.0}, {"date": "2026-03-17", "close": 56.14, "volume": 358495.0}, {"date": "2026-03-18", "close": 55.3, "volume": 402887.0}, {"date": "2026-03-19", "close": 56.79, "volume": 383452.0}, {"date": "2026-03-20", "close": 56.12, "volume": 589172.0}, {"date": "2026-03-23", "close": 58.12, "volume": 342355.0}, {"date": "2026-03-24", "close": 60.33, "volume": 221726.0}, {"date": "2026-03-25", "close": 60.89, "volume": 240672.0}, {"date": "2026-03-26", "close": 60.52, "volume": 270553.0}, {"date": "2026-03-27", "close": 59.13, "volume": 189060.0}, {"date": "2026-03-30", "close": 58.15, "volume": 233990.0}, {"date": "2026-03-31", "close": 58.91, "volume": 357251.0}, {"date": "2026-04-01", "close": 60.24, "volume": 330480.0}, {"date": "2026-04-02", "close": 61.51, "volume": 335135.0}, {"date": "2026-04-06", "close": 62.77, "volume": 242516.0}, {"date": "2026-04-07", "close": 63.77, "volume": 329862.0}, {"date": "2026-04-08", "close": 65.91, "volume": 417814.0}, {"date": "2026-04-09", "close": 67.85, "volume": 440127.0}, {"date": "2026-04-10", "close": 67.83, "volume": 338254.0}, {"date": "2026-04-13", "close": 68.7, "volume": 389586.0}, {"date": "2026-04-14", "close": 68.89, "volume": 246728.0}, {"date": "2026-04-15", "close": 67.68, "volume": 439781.0}, {"date": "2026-04-16", "close": 66.99, "volume": 685355.0}, {"date": "2026-04-17", "close": 69.12, "volume": 2400729.0}, {"date": "2026-04-20", "close": 69.05, "volume": 338470.0}, {"date": "2026-04-21", "close": 69.45, "volume": 288190.0}, {"date": "2026-04-22", "close": 71.32, "volume": 503531.0}, {"date": "2026-04-23", "close": 72.07, "volume": 402310.0}, {"date": "2026-04-24", "close": 75.42, "volume": 604538.0}, {"date": "2026-04-27", "close": 77.21, "volume": 612855.0}, {"date": "2026-04-28", "close": 77.92, "volume": 710451.0}, {"date": "2026-04-29", "close": 75.35, "volume": 480763.0}, {"date": "2026-04-30", "close": 78.15, "volume": 347797.0}, {"date": "2026-05-01", "close": 74.54, "volume": 672577.0}, {"date": "2026-05-04", "close": 73.67, "volume": 678085.0}, {"date": "2026-05-05", "close": 76.39, "volume": 591920.0}, {"date": "2026-05-06", "close": 76.23, "volume": 486843.0}, {"date": "2026-05-07", "close": 73.97, "volume": 337856.0}, {"date": "2026-05-08", "close": 74.29, "volume": 350385.0}, {"date": "2026-05-11", "close": 74.63, "volume": 496870.0}, {"date": "2026-05-12", "close": 74.05, "volume": 425194.0}, {"date": "2026-05-13", "close": 75.45, "volume": 416797.0}, {"date": "2026-05-14", "close": 76.39, "volume": 267349.0}, {"date": "2026-05-15", "close": 74.27, "volume": 356177.0}, {"date": "2026-05-18", "close": 74.51, "volume": 435584.0}, {"date": "2026-05-19", "close": 71.74, "volume": 572227.0}, {"date": "2026-05-20", "close": 75.38, "volume": 578591.0}, {"date": "2026-05-21", "close": 76.18, "volume": 733204.0}, {"date": "2026-05-22", "close": 84.75, "volume": 1016643.0}, {"date": "2026-05-26", "close": 85.41, "volume": 1322080.0}, {"date": "2026-05-27", "close": 82.24, "volume": 512669.0}, {"date": "2026-05-28", "close": 82.06, "volume": 386836.0}, {"date": "2026-05-29", "close": 82.81, "volume": 490612.0}, {"date": "2026-06-01", "close": 81.91, "volume": 335191.0}, {"date": "2026-06-02", "close": 84.16, "volume": 346323.0}, {"date": "2026-06-03", "close": 85.02, "volume": 461149.0}, {"date": "2026-06-04", "close": 84.93, "volume": 407893.0}, {"date": "2026-06-05", "close": 80.61, "volume": 291855.0}, {"date": "2026-06-08", "close": 80.09, "volume": 291611.0}, {"date": "2026-06-09", "close": 80.78, "volume": 413090.0}, {"date": "2026-06-10", "close": 76.12, "volume": 550696.0}, {"date": "2026-06-11", "close": 78.99, "volume": 329817.0}, {"date": "2026-06-12", "close": 79.27, "volume": 300005.0}, {"date": "2026-06-15", "close": 79.25, "volume": 272339.0}, {"date": "2026-06-16", "close": 78.86, "volume": 267702.0}, {"date": "2026-06-17", "close": 76.84, "volume": 360915.0}, {"date": "2026-06-18", "close": 81.17, "volume": 621698.0}, {"date": "2026-06-22", "close": 81.95, "volume": 529030.0}, {"date": "2026-06-23", "close": 77.82, "volume": 260041.0}, {"date": "2026-06-24", "close": 77.89, "volume": 534957.0}, {"date": "2026-06-25", "close": 79.96, "volume": 180271.0}, {"date": "2026-06-26", "close": 77.83, "volume": 1007492.0}, {"date": "2026-06-29", "close": 75.13, "volume": 290250.0}, {"date": "2026-06-30", "close": 76.04, "volume": 178584.0}, {"date": "2026-07-01", "close": 72.43, "volume": 242232.0}, {"date": "2026-07-02", "close": 69.21, "volume": 376082.0}, {"date": "2026-07-06", "close": 70.45, "volume": 287304.0}, {"date": "2026-07-07", "close": 69.26, "volume": 404650.0}, {"date": "2026-07-08", "close": 68.92, "volume": 264454.0}, {"date": "2026-07-09", "close": 70.6, "volume": 248441.0}, {"date": "2026-07-10", "close": 72.24, "volume": 214918.0}, {"date": "2026-07-13", "close": 71.68, "volume": 248161.0}, {"date": "2026-07-14", "close": 73.58, "volume": 202213.0}, {"date": "2026-07-15", "close": 73.83, "volume": 240771.0}, {"date": "2026-07-16", "close": 73.12, "volume": 147992.0}, {"date": "2026-07-17", "close": 73.42, "volume": 223850.0}, {"date": "2026-07-20", "close": 73.4, "volume": 331292.0}, {"date": "2026-07-21", "close": 74.54, "volume": 275424.0}, {"date": "2026-07-22", "close": 72.96, "volume": 421686.0}, {"date": "2026-07-23", "close": 73.05, "volume": 273660.0}, {"date": "2026-07-24", "close": 76.63, "volume": 467520.0}, {"date": "2026-07-27", "close": 75.29, "volume": 488038.0}, {"date": "2026-07-28", "close": 77.45, "volume": 519841.0}, {"date": "2026-07-29", "close": 71.43, "volume": 520349.0}, {"date": "2026-07-30", "close": 71.0, "volume": 528816.0}, {"date": "2026-07-31", "close": 72.96, "volume": 581770.0}, {"date": "2026-08-03", "close": 93.55, "volume": 8858701.0}, {"date": "2026-08-04", "close": 93.53, "volume": 3511232.0}, {"date": "2026-08-05", "close": 93.68, "volume": 3181520.0}, {"date": "2026-08-06", "close": 93.66, "volume": 1852812.0}, {"date": "2026-08-07", "close": 93.71, "volume": 1397779.0}], "refreshing": true}