{"ticker": "ACI", "overview": {"cik": "1646972", "ticker": "ACI", "name": "Albertsons Companies, Inc.", "industry": "Retail-Grocery Stores", "country": "United States", "sic": "5411", "announcements": [{"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001628280-26-066348", "price_sensitive": false}, {"form": "3", "date": "2026-10-16", "title": "FORM 3", "accession": "0001628280-26-066167", "price_sensitive": false}, {"form": "3", "date": "2026-10-16", "title": "FORM 3", "accession": "0001628280-26-066165", "price_sensitive": false}, {"form": "3", "date": "2026-10-16", "title": "FORM 3", "accession": "0001628280-26-066163", "price_sensitive": false}, {"form": "3", "date": "2026-10-16", "title": "FORM 3", "accession": "0001628280-26-066162", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-15", "title": "Material event", "accession": "0001646972-26-000062", "price_sensitive": true}, {"form": "3", "date": "2026-10-14", "title": "FORM 3", "accession": "0001628280-26-065919", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-13", "title": "Material event", "accession": "0001646972-26-000059", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-30", "title": "Material event", "accession": "0001646972-26-000057", "price_sensitive": true}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001628280-26-061417", "price_sensitive": false}, {"form": "3", "date": "2026-09-10", "title": "FORM 3", "accession": "0001628280-26-061415", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001628280-26-061402", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-09", "title": "Material event", "accession": "0001646972-26-000054", "price_sensitive": true}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060501", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001628280-26-055857", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001628280-26-055856", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001628280-26-055855", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001628280-26-055854", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001628280-26-055853", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001628280-26-055852", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001628280-26-055851", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001628280-26-055850", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001628280-26-055849", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001628280-26-055848", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001628280-26-055847", "price_sensitive": false}]}, "description": "Albertsons Companies, Inc. trades as ACI on the NYSE and is registered in the United States, classified under Retail-Grocery Stores (SIC 5411). Privy Trades holds 337 insider filings for the company, from June 2020 to July 2026. Across those, 10 insiders disclosed 3 open-market purchases totalling $2.52M against 12 sales totalling $385.07M. The most recent filing on record is dated 15 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 3, "buy_sum": 2515542.299, "sell_n": 12, "sell_sum": 385069079.2826, "net": -382553536.98359996, "insiders": 10, "first_date": "2020-06-30", "last_date": "2026-07-31"}, "metrics": {"ticker": "ACI", "has_prices": true, "as_of": "2026-08-07", "last": 12.01, "prev_close": 12.08, "change": -0.07000000000000028, "change_pct": -0.00579470198675499, "session_volume": 6000189.0, "vwap_5": 11.846255164686802, "vwap_20": 12.195371251619083, "vwap_60": 13.829163612686203, "vwap_250": 16.605785880516308, "high_52w": 18.66, "low_52w": 11.03, "avg_volume_20": 10632208.85, "sessions": 400, "market_cap": {"value": 5828761452.83, "shares": 485325683.0, "as_of": "2026-07-24", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001628280-26-066352", "src": "INSIDERS", "ticker": "ACI", "cik": "1646972", "company": "Albertsons Companies, Inc.", "company_raw": "Albertsons Companies, Inc.", "who": "William P. Boltz", "who_key": "Boltz William P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "Director files routine paperwork on ACI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1749656/000162828026066352/0001628280-26-066352-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26864}, {"id": "0001628280-26-066353", "src": "INSIDERS", "ticker": "ACI", "cik": "1646972", "company": "Albertsons Companies, Inc.", "company_raw": "Albertsons Companies, Inc.", "who": "Margaret M. Ham", "who_key": "Ham Margaret M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "Director files routine paperwork on ACI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1989273/000162828026066353/0001628280-26-066353-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26864}, {"id": "0001628280-26-066354", "src": "INSIDERS", "ticker": "ACI", "cik": "1646972", "company": "Albertsons Companies, Inc.", "company_raw": "Albertsons Companies, Inc.", "who": "Christopher Drumgoole", "who_key": "Drumgoole Christopher", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "Director files routine paperwork on ACI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1879205/000162828026066354/0001628280-26-066354-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26864}, {"id": "0001628280-26-066348", "src": "INSIDERS", "ticker": "ACI", "cik": "1646972", "company": "Albertsons Companies, Inc.", "company_raw": "Albertsons Companies, Inc.", "who": "Harmit J. Singh", "who_key": "Singh Harmit J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "Director files routine paperwork on ACI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1646972/000162828026066348/0001628280-26-066348-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26864}, {"id": "0001628280-26-061417", "src": "INSIDERS", "ticker": "ACI", "cik": "1646972", "company": "Albertsons Companies, Inc.", "company_raw": "Albertsons Companies, Inc.", "who": "Margaret C. Whitman", "who_key": "WHITMAN MARGARET C", "role": "Executive Chair, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "Director files routine paperwork on ACI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1646972/000162828026061417/0001628280-26-061417-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80144}, {"id": "0001628280-26-061402", "src": "INSIDERS", "ticker": "ACI", "cik": "1646972", "company": "Albertsons Companies, Inc.", "company_raw": "Albertsons Companies, Inc.", "who": "Thomas M. Moriarty", "who_key": "Moriarty Thomas M", "role": "EVP, M&A and Corporate Affairs", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "Insider files routine paperwork on ACI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1646972/000162828026061402/0001628280-26-061402-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80144}, {"id": "0001628280-26-060501", "src": "INSIDERS", "ticker": "ACI", "cik": "1646972", "company": "Albertsons Companies, Inc.", "company_raw": "Albertsons Companies, Inc.", "who": "Robert Bruce Larson", "who_key": "Larson Robert Bruce", "role": "SVP & 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": "Retail-Grocery Stores", "country": "United States", "headline": "C-suite exec files routine paperwork on ACI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1646972/000162828026060501/0001628280-26-060501-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90224}, {"id": "0001628280-26-055856", "src": "INSIDERS", "ticker": "ACI", "cik": "1646972", "company": "Albertsons Companies, Inc.", "company_raw": "Albertsons Companies, Inc.", "who": "David Zinsner", "who_key": "Zinsner David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "Director files routine paperwork on ACI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1646972/000162828026055856/0001628280-26-055856-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126224}, {"id": "0001628280-26-055857", "src": "INSIDERS", "ticker": "ACI", "cik": "1646972", "company": "Albertsons Companies, Inc.", "company_raw": "Albertsons Companies, Inc.", "who": "Thomas M. Moriarty", "who_key": "Moriarty Thomas M", "role": "EVP, M&A and Corporate Affairs", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "Insider files routine paperwork on ACI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1646972/000162828026055857/0001628280-26-055857-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126224}, {"id": "0001628280-26-055851", "src": "INSIDERS", "ticker": "ACI", "cik": "1646972", "company": "Albertsons Companies, Inc.", "company_raw": "Albertsons Companies, Inc.", "who": "Alan H. Schumacher", "who_key": "SCHUMACHER ALAN H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "Director files routine paperwork on ACI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1646972/000162828026055851/0001628280-26-055851-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126224}, {"id": "0001628280-26-055852", "src": "INSIDERS", "ticker": "ACI", "cik": "1646972", "company": "Albertsons Companies, Inc.", "company_raw": "Albertsons Companies, Inc.", "who": "Evan Rainwater", "who_key": "Rainwater Evan", "role": "EVP, Supp. Chain, Mfg. & Sourc", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "Insider files routine paperwork on ACI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1915550/000162828026055852/0001628280-26-055852-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126224}, {"id": "0001628280-26-055853", "src": "INSIDERS", "ticker": "ACI", "cik": "1646972", "company": "Albertsons Companies, Inc.", "company_raw": "Albertsons Companies, Inc.", "who": "Michael Withers", "who_key": "Withers Michael", "role": "EVP Retail Operations West", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "Insider files routine paperwork on ACI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2082415/000162828026055853/0001628280-26-055853-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126224}, {"id": "0001628280-26-055854", "src": "INSIDERS", "ticker": "ACI", "cik": "1646972", "company": "Albertsons Companies, Inc.", "company_raw": "Albertsons Companies, Inc.", "who": "Scott Wille", "who_key": "Wille Scott", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "Director files routine paperwork on ACI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1646972/000162828026055854/0001628280-26-055854-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126224}, {"id": "0001628280-26-055855", "src": "INSIDERS", "ticker": "ACI", "cik": "1646972", "company": "Albertsons Companies, Inc.", "company_raw": "Albertsons Companies, Inc.", "who": "Kim S. Fennebresque", "who_key": "Fennebresque Kim S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "Director files routine paperwork on ACI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1646972/000162828026055855/0001628280-26-055855-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126224}, {"id": "0001628280-26-055845", "src": "INSIDERS", "ticker": "ACI", "cik": "1646972", "company": "Albertsons Companies, Inc.", "company_raw": "Albertsons Companies, Inc.", "who": "Sharon McCollam", "who_key": "MCCOLLAM SHARON", "role": "President & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "CFO files routine paperwork on ACI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1646972/000162828026055845/0001628280-26-055845-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126224}, {"id": "0001628280-26-055846", "src": "INSIDERS", "ticker": "ACI", "cik": "1646972", "company": "Albertsons Companies, Inc.", "company_raw": "Albertsons Companies, Inc.", "who": "Robert Bruce Larson", "who_key": "Larson Robert Bruce", "role": "SVP & 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": "Retail-Grocery Stores", "country": "United States", "headline": "C-suite exec files routine paperwork on ACI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1646972/000162828026055846/0001628280-26-055846-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126224}, {"id": "0001628280-26-055847", "src": "INSIDERS", "ticker": "ACI", "cik": "1646972", "company": "Albertsons Companies, Inc.", "company_raw": "Albertsons Companies, Inc.", "who": "Allison Suzanne Pinkham", "who_key": "Pinkham Allison Suzanne", "role": "EVP Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "C-suite exec files routine paperwork on ACI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2111691/000162828026055847/0001628280-26-055847-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126224}, {"id": "0001628280-26-055848", "src": "INSIDERS", "ticker": "ACI", "cik": "1646972", "company": "Albertsons Companies, Inc.", "company_raw": "Albertsons Companies, Inc.", "who": "Susan Morris", "who_key": "MORRIS SUSAN", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "CEO files routine paperwork on ACI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1797812/000162828026055848/0001628280-26-055848-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126224}, {"id": "0001628280-26-055849", "src": "INSIDERS", "ticker": "ACI", "cik": "1646972", "company": "Albertsons Companies, Inc.", "company_raw": "Albertsons Companies, Inc.", "who": "Sharon L. Allen", "who_key": "Allen Sharon L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "Director files routine paperwork on ACI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1646972/000162828026055849/0001628280-26-055849-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126224}, {"id": "0001628280-26-055850", "src": "INSIDERS", "ticker": "ACI", "cik": "1646972", "company": "Albertsons Companies, Inc.", "company_raw": "Albertsons Companies, Inc.", "who": "Michelle Larson", "who_key": "Larson Michelle", "role": "Chief Merchandising Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "C-suite exec files routine paperwork on ACI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2082548/000162828026055850/0001628280-26-055850-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126224}, {"id": "0001628280-26-055842", "src": "INSIDERS", "ticker": "ACI", "cik": "1646972", "company": "Albertsons Companies, Inc.", "company_raw": "Albertsons Companies, Inc.", "who": "Brian Kevin Turner", "who_key": "TURNER BRIAN KEVIN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "Director files routine paperwork on ACI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1646972/000162828026055842/0001628280-26-055842-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126224}, {"id": "0001628280-26-055843", "src": "INSIDERS", "ticker": "ACI", "cik": "1646972", "company": "Albertsons Companies, Inc.", "company_raw": "Albertsons Companies, Inc.", "who": "Anuj Dhanda", "who_key": "DHANDA ANUJ", "role": "Chief Tech &Transformation Off", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "C-suite exec files routine paperwork on ACI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1797932/000162828026055843/0001628280-26-055843-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126224}, {"id": "0001628280-26-055844", "src": "INSIDERS", "ticker": "ACI", "cik": "1646972", "company": "Albertsons Companies, Inc.", "company_raw": "Albertsons Companies, Inc.", "who": "Frank W. Bruno", "who_key": "Bruno Frank W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "Director files routine paperwork on ACI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1728693/000162828026055844/0001628280-26-055844-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126224}, {"id": "0001628280-26-055841", "src": "INSIDERS", "ticker": "ACI", "cik": "1646972", "company": "Albertsons Companies, Inc.", "company_raw": "Albertsons Companies, Inc.", "who": "West Mary E. Stone", "who_key": "Stone West Mary E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "Director files routine paperwork on ACI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1646972/000162828026055841/0001628280-26-055841-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126224}, {"id": "0001628280-26-052010", "src": "INSIDERS", "ticker": "ACI", "cik": "1646972", "company": "Albertsons Companies, Inc.", "company_raw": "Albertsons Companies, Inc.", "who": "Sharon McCollam", "who_key": "MCCOLLAM SHARON", "role": "President & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 103320.0, "score": 47.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "3 insiders now buying ACI", "source_url": "https://www.sec.gov/Archives/edgar/data/1646972/000162828026052010/0001628280-26-052010-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136304}, {"id": "0001628280-26-050831", "src": "INSIDERS", "ticker": "ACI", "cik": "1646972", "company": "Albertsons Companies, Inc.", "company_raw": "Albertsons Companies, Inc.", "who": "Susan Morris", "who_key": "MORRIS SUSAN", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 449937.799, "score": 57.1, "price_sensitive": true, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "CEO loads up: $450K into ACI", "source_url": "https://www.sec.gov/Archives/edgar/data/1646972/000162828026050831/0001628280-26-050831-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140624}, {"id": "0001628280-26-050285", "src": "INSIDERS", "ticker": "ACI", "cik": "1646972", "company": "Albertsons Companies, Inc.", "company_raw": "Albertsons Companies, Inc.", "who": "Thomas M. Moriarty", "who_key": "Moriarty Thomas M", "role": "EVP, M&A and Corporate Affairs", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 1962284.5, "score": 64.5, "price_sensitive": true, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "Insider puts $2M into ACI", "source_url": "https://www.sec.gov/Archives/edgar/data/1646972/000162828026050285/0001628280-26-050285-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142064}, {"id": "13DG-0002012383-26-002259", "src": "13DG", "ticker": "ACI", "cik": "1646972", "company": "Albertsons Companies, Inc.", "company_raw": "Albertsons Companies, Inc.", "who": "Albertsons Companies, Inc.", "who_key": "Albertsons Companies, 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": "Retail-Grocery Stores", "country": "United States", "headline": "Albertsons Companies, Inc. moves to a 8.1% passive stake in ACI", "source_url": "https://www.sec.gov/Archives/edgar/data/1646972/0002012383-26-002259-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142064}, {"id": "0001628280-26-034346", "src": "INSIDERS", "ticker": "ACI", "cik": "1646972", "company": "Albertsons Companies, Inc.", "company_raw": "Albertsons Companies, Inc.", "who": "Scott Wille", "who_key": "Wille Scott", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "Director files routine paperwork on ACI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1646972/000162828026034346/0001628280-26-034346-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251504}, {"id": "0001628280-26-034320", "src": "INSIDERS", "ticker": "ACI", "cik": "1646972", "company": "Albertsons Companies, Inc.", "company_raw": "Albertsons Companies, Inc.", "who": "Kim S. Fennebresque", "who_key": "Fennebresque Kim S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "Director files routine paperwork on ACI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1646972/000162828026034320/0001628280-26-034320-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257264}], "recent_buys": [{"id": "0001628280-26-052010", "src": "INSIDERS", "ticker": "ACI", "cik": "1646972", "company": "Albertsons Companies, Inc.", "company_raw": "Albertsons Companies, Inc.", "who": "Sharon McCollam", "who_key": "MCCOLLAM SHARON", "role": "President & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 103320.0, "score": 47.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "3 insiders now buying ACI", "source_url": "https://www.sec.gov/Archives/edgar/data/1646972/000162828026052010/0001628280-26-052010-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136304}, {"id": "0001628280-26-050831", "src": "INSIDERS", "ticker": "ACI", "cik": "1646972", "company": "Albertsons Companies, Inc.", "company_raw": "Albertsons Companies, Inc.", "who": "Susan Morris", "who_key": "MORRIS SUSAN", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 449937.799, "score": 57.1, "price_sensitive": true, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "CEO loads up: $450K into ACI", "source_url": "https://www.sec.gov/Archives/edgar/data/1646972/000162828026050831/0001628280-26-050831-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140624}, {"id": "0001628280-26-050285", "src": "INSIDERS", "ticker": "ACI", "cik": "1646972", "company": "Albertsons Companies, Inc.", "company_raw": "Albertsons Companies, Inc.", "who": "Thomas M. Moriarty", "who_key": "Moriarty Thomas M", "role": "EVP, M&A and Corporate Affairs", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 1962284.5, "score": 64.5, "price_sensitive": true, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "Insider puts $2M into ACI", "source_url": "https://www.sec.gov/Archives/edgar/data/1646972/000162828026050285/0001628280-26-050285-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142064}], "institutional": [{"id": "13DG-0002012383-26-002259", "src": "13DG", "ticker": "ACI", "cik": "1646972", "company": "Albertsons Companies, Inc.", "company_raw": "Albertsons Companies, Inc.", "who": "Albertsons Companies, Inc.", "who_key": "Albertsons Companies, 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": "Retail-Grocery Stores", "country": "United States", "headline": "Albertsons Companies, Inc. moves to a 8.1% passive stake in ACI", "source_url": "https://www.sec.gov/Archives/edgar/data/1646972/0002012383-26-002259-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142064}], "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": "Albertsons Companies, Inc. Class A Common Stock", "new_value": "Albertsons Companies, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001646972", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001646972", "applied": 1, "detected_at": "2026-09-10T03:13:18.704523"}]}, "key_people": [{"who": "Kimco Realty Corp", "who_key": "KIMCO REALTY CORP", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 372475817.1816, "net": -372475817.1816, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 301070000.0, "date": "2022-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000089534522000746/0000895345-22-000746-index.htm"}, {"action": "SELL", "amount": 71405817.1816, "date": "2020-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000089534520000764/0000895345-20-000764-index.htm"}], "latest": {"action": "SELL", "amount": 301070000.0, "date": "2022-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000089534522000746/0000895345-22-000746-index.htm"}}, {"who": "Anuj Dhanda", "who_key": "DHANDA ANUJ", "role": "Chief Tech &Transformation Off", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 6462270.0, "net": -6462270.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4427270.0, "date": "2025-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1646972/000179793225000003/0001797932-25-000003-index.htm"}, {"action": "SELL", "amount": 2035000.0000000002, "date": "2024-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1646972/000164697224000108/0001646972-24-000108-index.htm"}], "latest": {"action": "SELL", "amount": 4427270.0, "date": "2025-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1646972/000179793225000003/0001797932-25-000003-index.htm"}}, {"who": "Michael T. Theilmann", "who_key": "Theilmann Michael T", "role": "EVP & Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2798866.626, "net": -2798866.626, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 863766.6259999999, "date": "2026-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1646972/000162828026002385/0001628280-26-002385-index.htm"}, {"action": "SELL", "amount": 1935100.0, "date": "2025-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1646972/000132910125000004/0001329101-25-000004-index.htm"}], "latest": {"action": "SELL", "amount": 863766.6259999999, "date": "2026-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1646972/000162828026002385/0001628280-26-002385-index.htm"}}, {"who": "Thomas M. Moriarty", "who_key": "Moriarty Thomas M", "role": "EVP, M&A and Corporate Affairs", "person_type": "EXEC", "person_label": "Execs", "bought": 1962284.5, "sold": 0, "net": 1962284.5, "trades": 1, "top_score": 64.5, "lean": "buying", "history": [{"action": "BUY", "amount": 1962284.5, "date": "2026-07-27", "score": 64.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1646972/000162828026050285/0001628280-26-050285-index.htm"}], "latest": {"action": "BUY", "amount": 1962284.5, "date": "2026-07-27", "score": 64.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1646972/000162828026050285/0001628280-26-050285-index.htm"}}, {"who": "Robert Bruce Larson", "who_key": "Larson Robert Bruce", "role": "SVP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1555658.67, "net": -1555658.67, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 710725.54, "date": "2026-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1646972/000162828026032953/0001628280-26-032953-index.htm"}, {"action": "SELL", "amount": 351846.25, "date": "2025-10-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1646972/000147949025000003/0001479490-25-000003-index.htm"}, {"action": "SELL", "amount": 493086.87999999995, "date": "2024-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1646972/000164697224000110/0001646972-24-000110-index.htm"}], "latest": {"action": "SELL", "amount": 710725.54, "date": "2026-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1646972/000162828026032953/0001628280-26-032953-index.htm"}}, {"who": "Omer Gajial", "who_key": "Gajial Omer", "role": "EVP Chief Merch & Digital Off.", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1015122.38, "net": -1015122.38, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1015122.38, "date": "2025-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1646972/000162828025026349/0001628280-25-026349-index.htm"}], "latest": {"action": "SELL", "amount": 1015122.38, "date": "2025-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1646972/000162828025026349/0001628280-25-026349-index.htm"}}, {"who": "Evan Rainwater", "who_key": "Rainwater Evan", "role": "EVP, Supp. Chain, Mfg. & Sourc", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 761344.4249999999, "net": -761344.4249999999, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 761344.4249999999, "date": "2026-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1646972/000162828026029262/0001628280-26-029262-index.htm"}], "latest": {"action": "SELL", "amount": 761344.4249999999, "date": "2026-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1646972/000162828026029262/0001628280-26-029262-index.htm"}}, {"who": "Susan Morris", "who_key": "MORRIS SUSAN", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 449937.799, "sold": 0, "net": 449937.799, "trades": 1, "top_score": 57.1, "lean": "buying", "history": [{"action": "BUY", "amount": 449937.799, "date": "2026-07-28", "score": 57.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1646972/000162828026050831/0001628280-26-050831-index.htm"}], "latest": {"action": "BUY", "amount": 449937.799, "date": "2026-07-28", "score": 57.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1646972/000162828026050831/0001628280-26-050831-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001628280-26-066348", "price_sensitive": false}, {"form": "3", "date": "2026-10-16", "title": "FORM 3", "accession": "0001628280-26-066167", "price_sensitive": false}, {"form": "3", "date": "2026-10-16", "title": "FORM 3", "accession": "0001628280-26-066165", "price_sensitive": false}, {"form": "3", "date": "2026-10-16", "title": "FORM 3", "accession": "0001628280-26-066163", "price_sensitive": false}, {"form": "3", "date": "2026-10-16", "title": "FORM 3", "accession": "0001628280-26-066162", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-15", "title": "Material event", "accession": "0001646972-26-000062", "price_sensitive": true}, {"form": "3", "date": "2026-10-14", "title": "FORM 3", "accession": "0001628280-26-065919", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-13", "title": "Material event", "accession": "0001646972-26-000059", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-30", "title": "Material event", "accession": "0001646972-26-000057", "price_sensitive": true}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001628280-26-061417", "price_sensitive": false}, {"form": "3", "date": "2026-09-10", "title": "FORM 3", "accession": "0001628280-26-061415", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001628280-26-061402", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-09", "title": "Material event", "accession": "0001646972-26-000054", "price_sensitive": true}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060501", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001628280-26-055857", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001628280-26-055856", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001628280-26-055855", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001628280-26-055854", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001628280-26-055853", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001628280-26-055852", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001628280-26-055851", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001628280-26-055850", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001628280-26-055849", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001628280-26-055848", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001628280-26-055847", "price_sensitive": false}], "performance": {"ticker": "ACI", "has_prices": true, "summary": {"n": 7, "avg": -0.2155325173723263, "win_rate": 0.42857142857142855, "best": 0.056288478452066894, "worst": -0.469053934571176, "as_of": "2026-08-07"}, "buys": [{"who": "MCCOLLAM SHARON", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President & CFO", "amount": 103320.0, "date": "2026-07-31", "score": 47.0, "ref_price": 11.58, "return": 0.03713298791018996}, {"who": "MORRIS SUSAN", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 449937.799, "date": "2026-07-28", "score": 57.1, "ref_price": 11.58, "return": 0.03713298791018996}, {"who": "Moriarty Thomas M", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, M&A and Corporate Affairs", "amount": 1962284.5, "date": "2026-07-27", "score": 64.5, "ref_price": 11.37, "return": 0.056288478452066894}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-09-11", "score": 0.0, "ref_price": 18.72, "return": -0.3584401709401709}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-07-16", "score": 0.0, "ref_price": 20.53, "return": -0.415002435460302}, {"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2025-01-24", "score": 0.0, "ref_price": 19.91, "return": -0.3967855349070819}, {"who": "Hon. Jonathan Jackson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IL01", "amount": 15001.0, "date": "2023-12-14", "score": 0.0, "ref_price": 22.62, "return": -0.469053934571176}]}, "price_series": [{"date": "2020-06-26", "close": 15.45, "volume": 37289540.0}, {"date": "2020-06-29", "close": 15.57, "volume": 7374005.0}, {"date": "2020-06-30", "close": 15.77, "volume": 5047192.0}, {"date": "2020-07-01", "close": 15.76, "volume": 3415231.0}, {"date": "2020-07-02", "close": 15.81, "volume": 7213077.0}, {"date": "2020-07-06", "close": 15.52, "volume": 3460806.0}, {"date": "2020-07-07", "close": 15.18, "volume": 4228006.0}, {"date": "2020-07-08", "close": 15.16, "volume": 3691465.0}, {"date": "2020-07-09", "close": 14.75, "volume": 5107052.0}, {"date": "2020-07-10", "close": 14.6, "volume": 6979252.0}, {"date": "2020-07-13", "close": 14.0, "volume": 4380110.0}, {"date": "2020-07-14", "close": 14.59, "volume": 4127624.0}, {"date": "2020-07-15", "close": 14.62, "volume": 2558353.0}, {"date": "2020-07-16", "close": 14.98, "volume": 2178859.0}, {"date": "2020-07-17", "close": 15.35, "volume": 1210589.0}, {"date": "2020-07-20", "close": 15.59, "volume": 1653008.0}, {"date": "2020-07-21", "close": 15.67, "volume": 4344534.0}, {"date": "2020-07-22", "close": 16.0, "volume": 1809101.0}, {"date": "2020-07-23", "close": 16.03, "volume": 1841590.0}, {"date": "2020-07-24", "close": 16.11, "volume": 2298928.0}, {"date": "2020-07-27", "close": 15.24, "volume": 9327449.0}, {"date": "2020-07-28", "close": 15.1, "volume": 2746222.0}, {"date": "2020-07-29", "close": 15.37, "volume": 3183650.0}, {"date": "2020-07-30", "close": 14.95, "volume": 2963068.0}, {"date": "2020-07-31", "close": 14.86, "volume": 1784564.0}, {"date": "2020-08-03", "close": 14.83, "volume": 1994088.0}, {"date": "2020-08-04", "close": 15.18, "volume": 1867852.0}, {"date": "2020-08-05", "close": 15.47, "volume": 2234392.0}, {"date": "2020-08-06", "close": 15.27, "volume": 1008248.0}, {"date": "2020-08-07", "close": 15.35, "volume": 969033.0}, {"date": "2020-08-10", "close": 15.37, "volume": 967218.0}, {"date": "2020-08-11", "close": 14.92, "volume": 1843976.0}, {"date": "2020-08-12", "close": 14.8, "volume": 1519194.0}, {"date": "2020-08-13", "close": 14.9, "volume": 1316521.0}, {"date": "2020-08-14", "close": 14.85, "volume": 1516254.0}, {"date": "2020-08-17", "close": 14.93, "volume": 2605002.0}, {"date": "2020-08-18", "close": 15.07, "volume": 1625204.0}, {"date": "2020-08-19", "close": 15.19, "volume": 1851126.0}, {"date": "2020-08-20", "close": 15.04, "volume": 1126963.0}, {"date": "2020-08-21", "close": 14.9, "volume": 1671686.0}, {"date": "2020-08-24", "close": 14.57, "volume": 2729283.0}, {"date": "2020-08-25", "close": 14.59, "volume": 2190543.0}, {"date": "2020-08-26", "close": 14.7, "volume": 1163271.0}, {"date": "2020-08-27", "close": 14.66, "volume": 1372279.0}, {"date": "2020-08-28", "close": 14.36, "volume": 1596129.0}, {"date": "2020-08-31", "close": 13.79, "volume": 2877716.0}, {"date": "2020-09-01", "close": 13.94, "volume": 3826175.0}, {"date": "2020-09-02", "close": 14.0, "volume": 2214029.0}, {"date": "2020-09-03", "close": 13.54, "volume": 2487807.0}, {"date": "2020-09-04", "close": 13.51, "volume": 2196979.0}, {"date": "2020-09-08", "close": 13.18, "volume": 2918428.0}, {"date": "2020-09-09", "close": 13.88, "volume": 2308118.0}, {"date": "2020-09-10", "close": 14.14, "volume": 2734851.0}, {"date": "2020-09-11", "close": 14.15, "volume": 2685302.0}, {"date": "2020-09-14", "close": 13.64, "volume": 2550195.0}, {"date": "2020-09-15", "close": 13.26, "volume": 2780606.0}, {"date": "2020-09-16", "close": 13.16, "volume": 3135895.0}, {"date": "2020-09-17", "close": 13.31, "volume": 2811987.0}, {"date": "2020-09-18", "close": 13.06, "volume": 5682609.0}, {"date": "2020-09-21", "close": 13.66, "volume": 8965883.0}, {"date": "2020-09-22", "close": 13.9, "volume": 5573655.0}, {"date": "2020-09-23", "close": 13.62, "volume": 2862564.0}, {"date": "2020-09-24", "close": 13.38, "volume": 2780179.0}, {"date": "2020-09-25", "close": 13.55, "volume": 1741841.0}, {"date": "2020-09-28", "close": 13.61, "volume": 1893762.0}, {"date": "2020-09-29", "close": 13.75, "volume": 1246004.0}, {"date": "2020-09-30", "close": 13.85, "volume": 2091605.0}, {"date": "2020-10-01", "close": 13.77, "volume": 1891791.0}, {"date": "2020-10-02", "close": 13.74, "volume": 1903901.0}, {"date": "2020-10-05", "close": 13.9, "volume": 4072800.0}, {"date": "2020-10-06", "close": 13.82, "volume": 1852014.0}, {"date": "2020-10-07", "close": 13.9, "volume": 1991338.0}, {"date": "2020-10-08", "close": 14.02, "volume": 1616546.0}, {"date": "2020-10-09", "close": 14.26, "volume": 1764772.0}, {"date": "2020-10-12", "close": 14.48, "volume": 2281934.0}, {"date": "2020-10-13", "close": 14.7, "volume": 1694938.0}, {"date": "2020-10-14", "close": 14.27, "volume": 5514426.0}, {"date": "2020-10-15", "close": 14.29, "volume": 3339183.0}, {"date": "2020-10-16", "close": 14.26, "volume": 2998190.0}, {"date": "2020-10-19", "close": 14.38, "volume": 4158688.0}, {"date": "2020-10-20", "close": 15.22, "volume": 16484750.0}, {"date": "2020-10-21", "close": 14.98, "volume": 4048843.0}, {"date": "2020-10-22", "close": 14.7, "volume": 4077556.0}, {"date": "2020-10-23", "close": 14.83, "volume": 1983295.0}, {"date": "2020-10-26", "close": 14.8, "volume": 2975935.0}, {"date": "2020-10-27", "close": 14.89, "volume": 2043251.0}, {"date": "2020-10-28", "close": 15.11, "volume": 6076073.0}, {"date": "2020-10-29", "close": 15.15, "volume": 3140311.0}, {"date": "2020-10-30", "close": 14.69, "volume": 3630079.0}, {"date": "2020-11-02", "close": 14.66, "volume": 3364659.0}, {"date": "2020-11-03", "close": 15.22, "volume": 2843800.0}, {"date": "2020-11-04", "close": 15.45, "volume": 2836213.0}, {"date": "2020-11-05", "close": 15.52, "volume": 3005235.0}, {"date": "2020-11-06", "close": 15.49, "volume": 1983367.0}, {"date": "2020-11-09", "close": 14.8, "volume": 7070532.0}, {"date": "2020-11-10", "close": 14.99, "volume": 2131745.0}, {"date": "2020-11-11", "close": 14.98, "volume": 2286635.0}, {"date": "2020-11-12", "close": 15.13, "volume": 1544517.0}, {"date": "2020-11-13", "close": 15.15, "volume": 1342474.0}, {"date": "2020-11-16", "close": 15.61, "volume": 2327198.0}, {"date": "2020-11-17", "close": 15.73, "volume": 2182685.0}, {"date": "2020-11-18", "close": 15.75, "volume": 1460310.0}, {"date": "2020-11-19", "close": 15.75, "volume": 1878715.0}, {"date": "2020-11-20", "close": 15.71, "volume": 1041467.0}, {"date": "2020-11-23", "close": 15.92, "volume": 2464260.0}, {"date": "2020-11-24", "close": 15.9, "volume": 1961021.0}, {"date": "2020-11-25", "close": 15.8, "volume": 1496814.0}, {"date": "2020-11-27", "close": 15.86, "volume": 961071.0}, {"date": "2020-11-30", "close": 16.03, "volume": 2371759.0}, {"date": "2020-12-01", "close": 15.78, "volume": 2169150.0}, {"date": "2020-12-02", "close": 15.52, "volume": 2349724.0}, {"date": "2020-12-03", "close": 15.27, "volume": 2301094.0}, {"date": "2020-12-04", "close": 14.95, "volume": 2927901.0}, {"date": "2020-12-07", "close": 14.85, "volume": 2859899.0}, {"date": "2020-12-08", "close": 14.98, "volume": 2179072.0}, {"date": "2020-12-09", "close": 14.86, "volume": 2736499.0}, {"date": "2020-12-10", "close": 15.09, "volume": 2464015.0}, {"date": "2020-12-11", "close": 15.32, "volume": 2558522.0}, {"date": "2020-12-14", "close": 15.1, "volume": 1313376.0}, {"date": "2020-12-15", "close": 15.24, "volume": 1694523.0}, {"date": "2020-12-16", "close": 15.41, "volume": 1626335.0}, {"date": "2020-12-17", "close": 15.54, "volume": 1582214.0}, {"date": "2020-12-18", "close": 15.62, "volume": 3736758.0}, {"date": "2020-12-21", "close": 15.35, "volume": 1638019.0}, {"date": "2020-12-22", "close": 15.81, "volume": 1996090.0}, {"date": "2020-12-23", "close": 15.55, "volume": 2659457.0}, {"date": "2020-12-24", "close": 15.75, "volume": 927809.0}, {"date": "2020-12-28", "close": 15.98, "volume": 1308269.0}, {"date": "2020-12-29", "close": 16.64, "volume": 3516847.0}, {"date": "2020-12-30", "close": 16.85, "volume": 3494981.0}, {"date": "2020-12-31", "close": 17.58, "volume": 3086193.0}, {"date": "2021-01-04", "close": 17.12, "volume": 2435273.0}, {"date": "2021-01-05", "close": 17.05, "volume": 1869152.0}, {"date": "2021-01-06", "close": 17.36, "volume": 3441297.0}, {"date": "2021-01-07", "close": 16.85, "volume": 2576994.0}, {"date": "2021-01-08", "close": 16.61, "volume": 2930566.0}, {"date": "2021-01-11", "close": 16.75, "volume": 3302065.0}, {"date": "2021-01-12", "close": 17.1, "volume": 7407972.0}, {"date": "2021-01-13", "close": 17.12, "volume": 2670307.0}, {"date": "2021-01-14", "close": 17.46, "volume": 2827431.0}, {"date": "2021-01-15", "close": 17.29, "volume": 2837859.0}, {"date": "2021-01-19", "close": 17.79, "volume": 2764045.0}, {"date": "2021-01-20", "close": 17.33, "volume": 2969256.0}, {"date": "2021-01-21", "close": 17.38, "volume": 1692236.0}, {"date": "2021-01-22", "close": 17.5, "volume": 2051341.0}, {"date": "2021-01-25", "close": 18.59, "volume": 5398355.0}, {"date": "2021-01-26", "close": 19.5, "volume": 5196788.0}, {"date": "2021-01-27", "close": 20.42, "volume": 7275761.0}, {"date": "2021-01-28", "close": 17.58, "volume": 5039184.0}, {"date": "2021-01-29", "close": 17.37, "volume": 3003873.0}, {"date": "2021-02-01", "close": 17.08, "volume": 2735414.0}, {"date": "2021-02-02", "close": 16.48, "volume": 4676697.0}, {"date": "2021-02-03", "close": 16.55, "volume": 1922567.0}, {"date": "2021-02-04", "close": 16.71, "volume": 1401952.0}, {"date": "2021-02-05", "close": 16.93, "volume": 1229205.0}, {"date": "2021-02-08", "close": 16.84, "volume": 1442220.0}, {"date": "2021-02-09", "close": 16.75, "volume": 2178020.0}, {"date": "2021-02-10", "close": 16.62, "volume": 2121024.0}, {"date": "2021-02-11", "close": 16.62, "volume": 1268197.0}, {"date": "2021-02-12", "close": 16.49, "volume": 1412752.0}, {"date": "2021-02-16", "close": 16.47, "volume": 2576019.0}, {"date": "2021-02-17", "close": 16.3, "volume": 2991606.0}, {"date": "2021-02-18", "close": 16.4, "volume": 2255626.0}, {"date": "2021-02-19", "close": 16.59, "volume": 1458095.0}, {"date": "2021-02-22", "close": 16.49, "volume": 2001039.0}, {"date": "2021-02-23", "close": 16.25, "volume": 1996610.0}, {"date": "2021-02-24", "close": 16.48, "volume": 1330496.0}, {"date": "2021-02-25", "close": 16.48, "volume": 1843430.0}, {"date": "2021-02-26", "close": 16.17, "volume": 2734995.0}, {"date": "2021-03-01", "close": 16.66, "volume": 2067289.0}, {"date": "2021-03-02", "close": 16.65, "volume": 2242325.0}, {"date": "2021-03-03", "close": 17.72, "volume": 2225714.0}, {"date": "2021-03-04", "close": 17.93, "volume": 2913096.0}, {"date": "2021-03-05", "close": 17.75, "volume": 2894809.0}, {"date": "2021-03-08", "close": 17.12, "volume": 2881064.0}, {"date": "2021-03-09", "close": 17.17, "volume": 1184260.0}, {"date": "2021-03-10", "close": 17.89, "volume": 1655615.0}, {"date": "2021-03-11", "close": 18.22, "volume": 2406761.0}, {"date": "2021-03-12", "close": 18.37, "volume": 886017.0}, {"date": "2021-03-15", "close": 18.75, "volume": 1582355.0}, {"date": "2021-03-16", "close": 19.0, "volume": 1426393.0}, {"date": "2021-03-17", "close": 18.72, "volume": 1577771.0}, {"date": "2021-03-18", "close": 18.02, "volume": 2128661.0}, {"date": "2021-03-19", "close": 18.52, "volume": 7271193.0}, {"date": "2021-03-22", "close": 19.19, "volume": 1405192.0}, {"date": "2021-03-23", "close": 19.36, "volume": 1929131.0}, {"date": "2021-03-24", "close": 18.76, "volume": 2663905.0}, {"date": "2021-03-25", "close": 18.98, "volume": 2257483.0}, {"date": "2021-03-26", "close": 19.52, "volume": 1273783.0}, {"date": "2021-03-29", "close": 19.75, "volume": 951774.0}, {"date": "2021-03-30", "close": 19.75, "volume": 1026735.0}, {"date": "2021-03-31", "close": 19.07, "volume": 1282272.0}, {"date": "2021-04-01", "close": 18.4, "volume": 2087927.0}, {"date": "2021-04-05", "close": 18.67, "volume": 1673784.0}, {"date": "2021-04-06", "close": 18.66, "volume": 1537352.0}, {"date": "2021-04-07", "close": 18.6, "volume": 1067951.0}, {"date": "2021-04-08", "close": 18.78, "volume": 1429238.0}, {"date": "2021-04-09", "close": 18.85, "volume": 773401.0}, {"date": "2021-04-12", "close": 19.32, "volume": 940192.0}, {"date": "2021-04-13", "close": 19.39, "volume": 908214.0}, {"date": "2021-04-14", "close": 19.71, "volume": 1468808.0}, {"date": "2021-04-15", "close": 19.32, "volume": 2965327.0}, {"date": "2021-04-16", "close": 20.0, "volume": 1196408.0}, {"date": "2021-04-19", "close": 20.39, "volume": 1193347.0}, {"date": "2021-04-20", "close": 20.31, "volume": 1703658.0}, {"date": "2021-04-21", "close": 19.53, "volume": 1914515.0}, {"date": "2021-04-22", "close": 19.26, "volume": 1776424.0}, {"date": "2021-04-23", "close": 19.18, "volume": 2351465.0}, {"date": "2021-04-26", "close": 18.22, "volume": 5413028.0}, {"date": "2021-04-27", "close": 18.11, "volume": 2458069.0}, {"date": "2021-04-28", "close": 18.71, "volume": 2315948.0}, {"date": "2021-04-29", "close": 19.31, "volume": 1252940.0}, {"date": "2021-04-30", "close": 18.57, "volume": 1386376.0}, {"date": "2021-05-03", "close": 18.85, "volume": 1543773.0}, {"date": "2021-05-04", "close": 18.38, "volume": 2437704.0}, {"date": "2021-05-05", "close": 18.61, "volume": 834276.0}, {"date": "2021-05-06", "close": 19.29, "volume": 1947100.0}, {"date": "2021-05-07", "close": 19.18, "volume": 877261.0}, {"date": "2021-05-10", "close": 19.34, "volume": 3252014.0}, {"date": "2021-05-11", "close": 19.49, "volume": 1417045.0}, {"date": "2021-05-12", "close": 18.63, "volume": 1420957.0}, {"date": "2021-05-13", "close": 18.78, "volume": 993359.0}, {"date": "2021-05-14", "close": 19.19, "volume": 973989.0}, {"date": "2021-05-17", "close": 19.51, "volume": 1061308.0}, {"date": "2021-05-18", "close": 19.38, "volume": 1121213.0}, {"date": "2021-05-19", "close": 18.69, "volume": 1404255.0}, {"date": "2021-05-20", "close": 18.73, "volume": 1242297.0}, {"date": "2021-05-21", "close": 18.75, "volume": 1307460.0}, {"date": "2021-05-24", "close": 19.02, "volume": 1329972.0}, {"date": "2021-05-25", "close": 18.8, "volume": 669109.0}, {"date": "2021-05-26", "close": 18.8, "volume": 716519.0}, {"date": "2021-05-27", "close": 18.98, "volume": 703323.0}, {"date": "2021-05-28", "close": 19.19, "volume": 857940.0}, {"date": "2021-06-01", "close": 19.66, "volume": 895114.0}, {"date": "2021-06-02", "close": 19.88, "volume": 1099739.0}, {"date": "2021-06-03", "close": 20.05, "volume": 1090444.0}, {"date": "2021-06-04", "close": 20.17, "volume": 1179436.0}, {"date": "2021-06-07", "close": 20.47, "volume": 1103506.0}, {"date": "2021-06-08", "close": 21.04, "volume": 1605573.0}, {"date": "2021-06-09", "close": 20.96, "volume": 1171071.0}, {"date": "2021-06-10", "close": 20.84, "volume": 1345978.0}, {"date": "2021-06-11", "close": 20.4, "volume": 1155841.0}, {"date": "2021-06-14", "close": 20.32, "volume": 1112380.0}, {"date": "2021-06-15", "close": 19.76, "volume": 997274.0}, {"date": "2021-06-16", "close": 19.57, "volume": 1601568.0}, {"date": "2021-06-17", "close": 19.27, "volume": 1753969.0}, {"date": "2021-06-18", "close": 19.52, "volume": 2345864.0}, {"date": "2021-06-21", "close": 20.08, "volume": 1057008.0}, {"date": "2021-06-22", "close": 20.14, "volume": 948742.0}, {"date": "2021-06-23", "close": 19.83, "volume": 1040202.0}, {"date": "2021-06-24", "close": 19.72, "volume": 768506.0}, {"date": "2021-06-25", "close": 20.08, "volume": 2793071.0}, {"date": "2021-06-28", "close": 20.26, "volume": 837635.0}, {"date": "2021-06-29", "close": 20.04, "volume": 518332.0}, {"date": "2021-06-30", "close": 19.66, "volume": 1304948.0}, {"date": "2021-07-01", "close": 19.91, "volume": 754014.0}, {"date": "2021-07-02", "close": 19.96, "volume": 418660.0}, {"date": "2021-07-06", "close": 19.24, "volume": 1101092.0}, {"date": "2021-07-07", "close": 19.36, "volume": 648506.0}, {"date": "2021-07-08", "close": 19.61, "volume": 682008.0}, {"date": "2021-07-09", "close": 20.21, "volume": 1097923.0}, {"date": "2021-07-12", "close": 19.98, "volume": 675852.0}, {"date": "2021-07-13", "close": 19.67, "volume": 645966.0}, {"date": "2021-07-14", "close": 19.83, "volume": 518913.0}, {"date": "2021-07-15", "close": 19.81, "volume": 503970.0}, {"date": "2021-07-16", "close": 19.89, "volume": 682978.0}, {"date": "2021-07-19", "close": 20.56, "volume": 1227121.0}, {"date": "2021-07-20", "close": 20.66, "volume": 1032924.0}, {"date": "2021-07-21", "close": 20.88, "volume": 605576.0}, {"date": "2021-07-22", "close": 20.17, "volume": 740695.0}, {"date": "2021-07-23", "close": 20.24, "volume": 558958.0}, {"date": "2021-07-26", "close": 20.41, "volume": 645019.0}, {"date": "2021-07-27", "close": 20.31, "volume": 757223.0}, {"date": "2021-07-28", "close": 20.72, "volume": 1671551.0}, {"date": "2021-07-29", "close": 21.61, "volume": 2292771.0}, {"date": "2021-07-30", "close": 21.6, "volume": 1008414.0}, {"date": "2021-08-02", "close": 22.07, "volume": 845021.0}, {"date": "2021-08-03", "close": 23.39, "volume": 1559277.0}, {"date": "2021-08-04", "close": 22.77, "volume": 954795.0}, {"date": "2021-08-05", "close": 23.15, "volume": 697161.0}, {"date": "2021-08-06", "close": 24.56, "volume": 1975890.0}, {"date": "2021-08-09", "close": 24.79, "volume": 1519092.0}, {"date": "2021-08-10", "close": 29.05, "volume": 6468702.0}, {"date": "2021-08-11", "close": 28.56, "volume": 2749640.0}, {"date": "2021-08-12", "close": 29.62, "volume": 1937478.0}, {"date": "2021-08-13", "close": 29.85, "volume": 1705869.0}, {"date": "2021-08-16", "close": 29.34, "volume": 1012727.0}, {"date": "2021-08-17", "close": 29.53, "volume": 1167194.0}, {"date": "2021-08-18", "close": 29.22, "volume": 1082173.0}, {"date": "2021-08-19", "close": 28.67, "volume": 1094448.0}, {"date": "2021-08-20", "close": 28.86, "volume": 757135.0}, {"date": "2021-08-23", "close": 28.6, "volume": 1071057.0}, {"date": "2021-08-24", "close": 28.35, "volume": 972781.0}, {"date": "2021-08-25", "close": 28.44, "volume": 913845.0}, {"date": "2021-08-26", "close": 28.03, "volume": 1009097.0}, {"date": "2021-08-27", "close": 28.39, "volume": 741886.0}, {"date": "2021-08-30", "close": 29.16, "volume": 1104976.0}, {"date": "2021-08-31", "close": 30.36, "volume": 1959139.0}, {"date": "2021-09-01", "close": 30.18, "volume": 1766225.0}, {"date": "2021-09-02", "close": 33.08, "volume": 3443195.0}, {"date": "2021-09-03", "close": 33.35, "volume": 1690715.0}, {"date": "2021-09-07", "close": 33.5, "volume": 2342624.0}, {"date": "2021-09-08", "close": 32.03, "volume": 1607508.0}, {"date": "2021-09-09", "close": 32.17, "volume": 1462555.0}, {"date": "2021-09-10", "close": 30.03, "volume": 2365989.0}, {"date": "2021-09-13", "close": 30.45, "volume": 1448158.0}, {"date": "2021-09-14", "close": 29.63, "volume": 1516390.0}, {"date": "2021-09-15", "close": 30.78, "volume": 1308216.0}, {"date": "2021-09-16", "close": 30.25, "volume": 1094436.0}, {"date": "2021-09-17", "close": 30.1, "volume": 5588875.0}, {"date": "2021-09-20", "close": 29.91, "volume": 1204508.0}, {"date": "2021-09-21", "close": 30.38, "volume": 907384.0}, {"date": "2021-09-22", "close": 30.26, "volume": 1075313.0}, {"date": "2021-09-23", "close": 31.78, "volume": 1063898.0}, {"date": "2021-09-24", "close": 31.34, "volume": 880266.0}, {"date": "2021-09-27", "close": 30.85, "volume": 771776.0}, {"date": "2021-09-28", "close": 31.31, "volume": 1089014.0}, {"date": "2021-09-29", "close": 32.07, "volume": 799937.0}, {"date": "2021-09-30", "close": 31.13, "volume": 932626.0}, {"date": "2021-10-01", "close": 29.77, "volume": 1489986.0}, {"date": "2021-10-04", "close": 30.1, "volume": 1039074.0}, {"date": "2021-10-05", "close": 29.47, "volume": 1831262.0}, {"date": "2021-10-06", "close": 28.38, "volume": 1263498.0}, {"date": "2021-10-07", "close": 28.0, "volume": 1397122.0}, {"date": "2021-10-08", "close": 27.07, "volume": 1482955.0}, {"date": "2021-10-11", "close": 27.07, "volume": 1268147.0}, {"date": "2021-10-12", "close": 27.1, "volume": 967460.0}, {"date": "2021-10-13", "close": 27.64, "volume": 998240.0}, {"date": "2021-10-14", "close": 28.35, "volume": 1440144.0}, {"date": "2021-10-15", "close": 28.56, "volume": 2270996.0}, {"date": "2021-10-18", "close": 29.51, "volume": 4901213.0}, {"date": "2021-10-19", "close": 28.3, "volume": 3539654.0}, {"date": "2021-10-20", "close": 28.91, "volume": 1635146.0}, {"date": "2021-10-21", "close": 29.51, "volume": 1359655.0}, {"date": "2021-10-22", "close": 30.82, "volume": 1480076.0}, {"date": "2021-10-25", "close": 30.65, "volume": 1543866.0}, {"date": "2021-10-26", "close": 30.26, "volume": 1189333.0}, {"date": "2021-10-27", "close": 30.21, "volume": 1453140.0}, {"date": "2021-10-28", "close": 30.05, "volume": 1233043.0}, {"date": "2021-10-29", "close": 30.95, "volume": 1243024.0}, {"date": "2021-11-01", "close": 31.82, "volume": 1039691.0}, {"date": "2021-11-02", "close": 31.61, "volume": 895977.0}, {"date": "2021-11-03", "close": 34.99, "volume": 3616730.0}, {"date": "2021-11-04", "close": 34.75, "volume": 1322982.0}, {"date": "2021-11-05", "close": 34.8, "volume": 1071673.0}, {"date": "2021-11-08", "close": 33.36, "volume": 925231.0}, {"date": "2021-11-09", "close": 33.76, "volume": 1633368.0}, {"date": "2021-11-10", "close": 34.02, "volume": 1189615.0}, {"date": "2021-11-11", "close": 34.68, "volume": 756172.0}, {"date": "2021-11-12", "close": 35.03, "volume": 838124.0}, {"date": "2021-11-15", "close": 34.81, "volume": 854185.0}, {"date": "2021-11-16", "close": 33.98, "volume": 1328266.0}, {"date": "2021-11-17", "close": 34.11, "volume": 684747.0}, {"date": "2021-11-18", "close": 34.73, "volume": 795318.0}, {"date": "2021-11-19", "close": 33.77, "volume": 921594.0}, {"date": "2021-11-22", "close": 36.18, "volume": 1342186.0}, {"date": "2021-11-23", "close": 35.26, "volume": 977318.0}, {"date": "2021-11-24", "close": 34.83, "volume": 491539.0}, {"date": "2021-11-26", "close": 35.72, "volume": 830040.0}, {"date": "2021-11-29", "close": 35.43, "volume": 1159924.0}, {"date": "2021-11-30", "close": 35.19, "volume": 980433.0}, {"date": "2021-12-01", "close": 34.25, "volume": 882121.0}, {"date": "2021-12-02", "close": 35.98, "volume": 1238127.0}, {"date": "2021-12-03", "close": 35.7, "volume": 1581011.0}, {"date": "2021-12-06", "close": 36.81, "volume": 1786211.0}, {"date": "2021-12-07", "close": 35.84, "volume": 1607559.0}, {"date": "2021-12-08", "close": 31.84, "volume": 3964188.0}, {"date": "2021-12-09", "close": 30.51, "volume": 5115957.0}, {"date": "2021-12-10", "close": 30.7, "volume": 2021529.0}, {"date": "2021-12-13", "close": 31.32, "volume": 2527513.0}, {"date": "2021-12-14", "close": 30.25, "volume": 3560417.0}, {"date": "2021-12-15", "close": 30.13, "volume": 2683850.0}, {"date": "2021-12-16", "close": 30.63, "volume": 1515359.0}, {"date": "2021-12-17", "close": 30.84, "volume": 2831956.0}, {"date": "2021-12-20", "close": 30.02, "volume": 1307057.0}, {"date": "2021-12-21", "close": 29.84, "volume": 1342862.0}, {"date": "2021-12-22", "close": 29.8, "volume": 1324349.0}, {"date": "2021-12-23", "close": 29.9, "volume": 1229273.0}, {"date": "2021-12-27", "close": 29.54, "volume": 1422921.0}, {"date": "2021-12-28", "close": 29.83, "volume": 2193859.0}, {"date": "2021-12-29", "close": 30.05, "volume": 1411600.0}, {"date": "2021-12-30", "close": 30.17, "volume": 986842.0}, {"date": "2021-12-31", "close": 30.19, "volume": 1187202.0}, {"date": "2022-01-03", "close": 29.34, "volume": 1520114.0}, {"date": "2022-01-04", "close": 29.65, "volume": 2069216.0}, {"date": "2022-01-05", "close": 29.95, "volume": 2700274.0}, {"date": "2022-01-06", "close": 31.21, "volume": 3032970.0}, {"date": "2022-01-07", "close": 31.21, "volume": 2113943.0}, {"date": "2022-01-10", "close": 31.9, "volume": 4571857.0}, {"date": "2022-01-11", "close": 28.79, "volume": 9345379.0}, {"date": "2022-01-12", "close": 29.63, "volume": 3094318.0}, {"date": "2022-01-13", "close": 30.98, "volume": 2975719.0}, {"date": "2022-01-14", "close": 30.94, "volume": 3456128.0}, {"date": "2022-01-18", "close": 30.47, "volume": 1649022.0}, {"date": "2022-01-19", "close": 29.37, "volume": 2126586.0}, {"date": "2022-01-20", "close": 28.2, "volume": 2075712.0}, {"date": "2022-01-21", "close": 28.28, "volume": 1968971.0}, {"date": "2022-01-24", "close": 28.46, "volume": 2714684.0}, {"date": "2022-01-25", "close": 27.08, "volume": 2498889.0}, {"date": "2022-01-26", "close": 26.82, "volume": 2040760.0}, {"date": "2022-01-27", "close": 27.46, "volume": 1594938.0}, {"date": "2022-01-28", "close": 26.85, "volume": 1361112.0}, {"date": "2022-01-31", "close": 28.15, "volume": 1911170.0}, {"date": "2022-02-01", "close": 28.16, "volume": 1514143.0}, {"date": "2022-02-02", "close": 28.43, "volume": 1127675.0}, {"date": "2022-02-03", "close": 28.47, "volume": 811186.0}, {"date": "2022-02-04", "close": 28.1, "volume": 953382.0}, {"date": "2022-02-07", "close": 28.24, "volume": 1324650.0}, {"date": "2022-02-08", "close": 28.92, "volume": 760546.0}, {"date": "2022-02-09", "close": 28.97, "volume": 911279.0}, {"date": "2022-02-10", "close": 28.56, "volume": 1352578.0}, {"date": "2022-02-11", "close": 28.43, "volume": 1241345.0}, {"date": "2022-02-14", "close": 28.79, "volume": 1395327.0}, {"date": "2022-02-15", "close": 29.29, "volume": 1477577.0}, {"date": "2022-02-16", "close": 28.78, "volume": 1005720.0}, {"date": "2022-02-17", "close": 28.75, "volume": 1051228.0}, {"date": "2022-02-18", "close": 29.01, "volume": 894862.0}, {"date": "2022-02-22", "close": 28.29, "volume": 1575638.0}, {"date": "2022-02-23", "close": 28.4, "volume": 1198884.0}, {"date": "2022-02-24", "close": 29.0, "volume": 1757919.0}, {"date": "2022-02-25", "close": 29.72, "volume": 1623388.0}, {"date": "2022-02-28", "close": 29.15, "volume": 1385459.0}, {"date": "2022-03-01", "close": 31.4, "volume": 6464072.0}, {"date": "2022-03-02", "close": 31.99, "volume": 1986399.0}, {"date": "2022-03-03", "close": 35.7, "volume": 3815696.0}, {"date": "2022-03-04", "close": 36.16, "volume": 4797714.0}, {"date": "2022-03-07", "close": 35.63, "volume": 3336092.0}, {"date": "2022-03-08", "close": 35.34, "volume": 2913254.0}, {"date": "2022-03-09", "close": 34.68, "volume": 1275091.0}, {"date": "2022-03-10", "close": 34.58, "volume": 1595539.0}, {"date": "2022-03-11", "close": 34.41, "volume": 1452161.0}, {"date": "2022-03-14", "close": 35.27, "volume": 1462933.0}, {"date": "2022-03-15", "close": 35.58, "volume": 1386701.0}, {"date": "2022-03-16", "close": 35.3, "volume": 2799692.0}, {"date": "2022-03-17", "close": 36.0, "volume": 3059228.0}, {"date": "2022-03-18", "close": 35.17, "volume": 4486096.0}, {"date": "2022-03-21", "close": 36.14, "volume": 2467808.0}, {"date": "2022-03-22", "close": 35.69, "volume": 2870025.0}, {"date": "2022-03-23", "close": 35.77, "volume": 1357207.0}, {"date": "2022-03-24", "close": 35.7, "volume": 1238299.0}, {"date": "2022-03-25", "close": 32.88, "volume": 6911220.0}, {"date": "2022-03-28", "close": 33.37, "volume": 2492876.0}, {"date": "2022-03-29", "close": 33.46, "volume": 2230783.0}, {"date": "2022-03-30", "close": 33.51, "volume": 2516411.0}, {"date": "2022-03-31", "close": 33.25, "volume": 1799437.0}, {"date": "2022-04-01", "close": 33.93, "volume": 1726754.0}, {"date": "2022-04-04", "close": 33.87, "volume": 1293237.0}, {"date": "2022-04-05", "close": 33.87, "volume": 1477666.0}, {"date": "2022-04-06", "close": 34.09, "volume": 1591310.0}, {"date": "2022-04-07", "close": 34.77, "volume": 3089288.0}, {"date": "2022-04-08", "close": 35.28, "volume": 5639499.0}, {"date": "2022-04-11", "close": 34.78, "volume": 5365841.0}, {"date": "2022-04-12", "close": 31.97, "volume": 5961769.0}, {"date": "2022-04-13", "close": 33.18, "volume": 4415049.0}, {"date": "2022-04-14", "close": 32.41, "volume": 3110119.0}, {"date": "2022-04-18", "close": 33.01, "volume": 2047284.0}, {"date": "2022-04-19", "close": 33.11, "volume": 1797971.0}, {"date": "2022-04-20", "close": 33.29, "volume": 2540582.0}, {"date": "2022-04-21", "close": 33.88, "volume": 1630979.0}, {"date": "2022-04-22", "close": 32.23, "volume": 4820822.0}, {"date": "2022-04-25", "close": 32.43, "volume": 3283647.0}, {"date": "2022-04-26", "close": 31.42, "volume": 2685687.0}, {"date": "2022-04-27", "close": 31.36, "volume": 2467865.0}, {"date": "2022-04-28", "close": 32.13, "volume": 2707610.0}, {"date": "2022-04-29", "close": 31.28, "volume": 2843805.0}, {"date": "2022-05-02", "close": 31.0, "volume": 2865751.0}, {"date": "2022-05-03", "close": 31.26, "volume": 1494434.0}, {"date": "2022-05-04", "close": 31.81, "volume": 1775708.0}, {"date": "2022-05-05", "close": 30.12, "volume": 3074453.0}, {"date": "2022-05-06", "close": 30.11, "volume": 1844546.0}, {"date": "2022-05-09", "close": 30.13, "volume": 2301151.0}, {"date": "2022-05-10", "close": 30.3, "volume": 2281372.0}, {"date": "2022-05-11", "close": 29.85, "volume": 1995005.0}, {"date": "2022-05-12", "close": 29.97, "volume": 1681819.0}, {"date": "2022-05-13", "close": 29.96, "volume": 1563093.0}, {"date": "2022-05-16", "close": 29.89, "volume": 1858473.0}, {"date": "2022-05-17", "close": 29.24, "volume": 2877788.0}, {"date": "2022-05-18", "close": 27.1, "volume": 3995783.0}, {"date": "2022-05-19", "close": 27.09, "volume": 4584543.0}, {"date": "2022-05-20", "close": 27.51, "volume": 2122276.0}, {"date": "2022-05-23", "close": 28.27, "volume": 2111305.0}, {"date": "2022-05-24", "close": 29.29, "volume": 8261591.0}, {"date": "2022-05-25", "close": 29.68, "volume": 2778751.0}, {"date": "2022-05-26", "close": 30.25, "volume": 2212397.0}, {"date": "2022-05-27", "close": 30.61, "volume": 1591442.0}, {"date": "2022-05-31", "close": 30.55, "volume": 1227036.0}, {"date": "2022-06-01", "close": 30.51, "volume": 1555154.0}, {"date": "2022-06-02", "close": 30.96, "volume": 1763997.0}, {"date": "2022-06-03", "close": 30.94, "volume": 1789834.0}, {"date": "2022-06-06", "close": 30.3, "volume": 1481417.0}, {"date": "2022-06-07", "close": 30.31, "volume": 1391253.0}, {"date": "2022-06-08", "close": 29.25, "volume": 1810086.0}, {"date": "2022-06-09", "close": 29.47, "volume": 2666295.0}, {"date": "2022-06-10", "close": 29.96, "volume": 2167863.0}, {"date": "2022-06-13", "close": 28.77, "volume": 1834147.0}, {"date": "2022-06-14", "close": 28.31, "volume": 2493433.0}, {"date": "2022-06-15", "close": 28.69, "volume": 1609032.0}, {"date": "2022-06-16", "close": 28.08, "volume": 2212516.0}, {"date": "2022-06-17", "close": 27.37, "volume": 6242012.0}, {"date": "2022-06-21", "close": 28.97, "volume": 1855307.0}, {"date": "2022-06-22", "close": 28.39, "volume": 2097475.0}, {"date": "2022-06-23", "close": 29.13, "volume": 3874057.0}, {"date": "2022-06-24", "close": 29.36, "volume": 2528968.0}, {"date": "2022-06-27", "close": 29.52, "volume": 2071763.0}, {"date": "2022-06-28", "close": 28.41, "volume": 2413221.0}, {"date": "2022-06-29", "close": 28.15, "volume": 2626194.0}, {"date": "2022-06-30", "close": 26.72, "volume": 9126372.0}, {"date": "2022-07-01", "close": 27.56, "volume": 4612833.0}, {"date": "2022-07-05", "close": 26.86, "volume": 6482714.0}, {"date": "2022-07-06", "close": 26.86, "volume": 4720883.0}, {"date": "2022-07-07", "close": 27.21, "volume": 4823481.0}, {"date": "2022-07-08", "close": 26.93, "volume": 3243075.0}, {"date": "2022-07-11", "close": 26.61, "volume": 2297092.0}, {"date": "2022-07-12", "close": 26.5, "volume": 2305553.0}, {"date": "2022-07-13", "close": 26.53, "volume": 2675005.0}, {"date": "2022-07-14", "close": 26.42, "volume": 2214683.0}, {"date": "2022-07-15", "close": 26.07, "volume": 2149779.0}, {"date": "2022-07-18", "close": 26.32, "volume": 3186567.0}, {"date": "2022-07-19", "close": 26.5, "volume": 3116398.0}, {"date": "2022-07-20", "close": 26.86, "volume": 2873133.0}, {"date": "2022-07-21", "close": 26.35, "volume": 2605822.0}, {"date": "2022-07-22", "close": 26.5, "volume": 2659579.0}, {"date": "2022-07-25", "close": 26.43, "volume": 4108421.0}, {"date": "2022-07-26", "close": 26.52, "volume": 5824847.0}, {"date": "2022-07-27", "close": 26.62, "volume": 3084740.0}, {"date": "2022-07-28", "close": 26.85, "volume": 3477219.0}, {"date": "2022-07-29", "close": 26.85, "volume": 2147819.0}, {"date": "2022-08-01", "close": 26.85, "volume": 2144440.0}, {"date": "2022-08-02", "close": 26.92, "volume": 2697868.0}, {"date": "2022-08-03", "close": 26.79, "volume": 2241860.0}, {"date": "2022-08-04", "close": 26.8, "volume": 2457906.0}, {"date": "2022-08-05", "close": 27.05, "volume": 2781073.0}, {"date": "2022-08-08", "close": 27.8, "volume": 4069782.0}, {"date": "2022-08-09", "close": 28.66, "volume": 7594754.0}, {"date": "2022-08-10", "close": 28.77, "volume": 3898253.0}, {"date": "2022-08-11", "close": 28.91, "volume": 2678736.0}, {"date": "2022-08-12", "close": 28.07, "volume": 4356972.0}, {"date": "2022-08-15", "close": 28.25, "volume": 1803259.0}, {"date": "2022-08-16", "close": 28.69, "volume": 2297108.0}, {"date": "2022-08-17", "close": 28.47, "volume": 1837425.0}, {"date": "2022-08-18", "close": 28.71, "volume": 1911921.0}, {"date": "2022-08-19", "close": 28.77, "volume": 1814826.0}, {"date": "2022-08-22", "close": 28.55, "volume": 1667360.0}, {"date": "2022-08-23", "close": 28.29, "volume": 1221349.0}, {"date": "2022-08-24", "close": 28.34, "volume": 1420227.0}, {"date": "2022-08-25", "close": 28.45, "volume": 1369102.0}, {"date": "2022-08-26", "close": 28.01, "volume": 1380755.0}, {"date": "2022-08-29", "close": 28.13, "volume": 1605178.0}, {"date": "2022-08-30", "close": 27.4, "volume": 1379002.0}, {"date": "2022-08-31", "close": 27.51, "volume": 2292600.0}, {"date": "2022-09-01", "close": 27.64, "volume": 1572021.0}, {"date": "2022-09-02", "close": 27.63, "volume": 1808860.0}, {"date": "2022-09-06", "close": 27.97, "volume": 4247865.0}, {"date": "2022-09-07", "close": 29.21, "volume": 5352075.0}, {"date": "2022-09-08", "close": 28.9, "volume": 3796054.0}, {"date": "2022-09-09", "close": 29.71, "volume": 5919986.0}, {"date": "2022-09-12", "close": 29.41, "volume": 2422710.0}, {"date": "2022-09-13", "close": 28.67, "volume": 2887462.0}, {"date": "2022-09-14", "close": 28.62, "volume": 4392083.0}, {"date": "2022-09-15", "close": 27.59, "volume": 5449528.0}, {"date": "2022-09-16", "close": 27.37, "volume": 8573377.0}, {"date": "2022-09-19", "close": 27.43, "volume": 3118749.0}, {"date": "2022-09-20", "close": 26.64, "volume": 3368069.0}, {"date": "2022-09-21", "close": 26.35, "volume": 1751966.0}, {"date": "2022-09-22", "close": 26.21, "volume": 2662391.0}, {"date": "2022-09-23", "close": 24.83, "volume": 4618615.0}, {"date": "2022-09-26", "close": 25.02, "volume": 3316427.0}, {"date": "2022-09-27", "close": 24.66, "volume": 3048316.0}, {"date": "2022-09-28", "close": 25.59, "volume": 3077921.0}, {"date": "2022-09-29", "close": 25.29, "volume": 2653916.0}, {"date": "2022-09-30", "close": 24.86, "volume": 2668626.0}, {"date": "2022-10-03", "close": 25.66, "volume": 2436803.0}, {"date": "2022-10-04", "close": 25.72, "volume": 3284961.0}, {"date": "2022-10-05", "close": 25.49, "volume": 3390170.0}, {"date": "2022-10-06", "close": 25.26, "volume": 2700690.0}, {"date": "2022-10-07", "close": 24.43, "volume": 2420843.0}, {"date": "2022-10-10", "close": 25.25, "volume": 2182098.0}, {"date": "2022-10-11", "close": 25.92, "volume": 2994876.0}, {"date": "2022-10-12", "close": 25.67, "volume": 2501204.0}, {"date": "2022-10-13", "close": 28.63, "volume": 29008340.0}, {"date": "2022-10-14", "close": 26.21, "volume": 40556620.0}, {"date": "2022-10-17", "close": 26.43, "volume": 13199440.0}, {"date": "2022-10-18", "close": 26.74, "volume": 14475160.0}, {"date": "2022-10-19", "close": 27.2, "volume": 12423440.0}, {"date": "2022-10-20", "close": 27.5, "volume": 11711350.0}, {"date": "2022-10-21", "close": 21.08, "volume": 14576810.0}, {"date": "2022-10-24", "close": 20.79, "volume": 6578319.0}, {"date": "2022-10-25", "close": 20.7, "volume": 5891655.0}, {"date": "2022-10-26", "close": 20.43, "volume": 7402737.0}, {"date": "2022-10-27", "close": 20.36, "volume": 4815695.0}, {"date": "2022-10-28", "close": 20.38, "volume": 4472068.0}, {"date": "2022-10-31", "close": 20.51, "volume": 4724416.0}, {"date": "2022-11-01", "close": 20.32, "volume": 3500223.0}, {"date": "2022-11-02", "close": 20.45, "volume": 4143217.0}, {"date": "2022-11-03", "close": 20.92, "volume": 8889940.0}, {"date": "2022-11-04", "close": 21.26, "volume": 4914126.0}, {"date": "2022-11-07", "close": 20.85, "volume": 4220531.0}, {"date": "2022-11-08", "close": 20.59, "volume": 4951711.0}, {"date": "2022-11-09", "close": 20.33, "volume": 2843000.0}, {"date": "2022-11-10", "close": 20.52, "volume": 4925800.0}, {"date": "2022-11-11", "close": 20.5, "volume": 2960335.0}, {"date": "2022-11-14", "close": 20.59, "volume": 2480570.0}, {"date": "2022-11-15", "close": 20.73, "volume": 4154788.0}, {"date": "2022-11-16", "close": 20.88, "volume": 3417085.0}, {"date": "2022-11-17", "close": 20.61, "volume": 2519488.0}, {"date": "2022-11-18", "close": 20.52, "volume": 6182145.0}, {"date": "2022-11-21", "close": 20.44, "volume": 2628578.0}, {"date": "2022-11-22", "close": 20.55, "volume": 2744597.0}, {"date": "2022-11-23", "close": 20.44, "volume": 1873397.0}, {"date": "2022-11-25", "close": 20.67, "volume": 906084.0}, {"date": "2022-11-28", "close": 20.76, "volume": 3249981.0}, {"date": "2022-11-29", "close": 20.96, "volume": 2309991.0}, {"date": "2022-11-30", "close": 20.95, "volume": 2096735.0}, {"date": "2022-12-01", "close": 20.75, "volume": 2142317.0}, {"date": "2022-12-02", "close": 20.98, "volume": 1420409.0}, {"date": "2022-12-05", "close": 20.96, "volume": 2055624.0}, {"date": "2022-12-06", "close": 21.07, "volume": 2309040.0}, {"date": "2022-12-07", "close": 21.45, "volume": 1985512.0}, {"date": "2022-12-08", "close": 21.57, "volume": 3323814.0}, {"date": "2022-12-09", "close": 21.38, "volume": 1302430.0}, {"date": "2022-12-12", "close": 20.94, "volume": 2956154.0}, {"date": "2022-12-13", "close": 21.03, "volume": 1794556.0}, {"date": "2022-12-14", "close": 20.82, "volume": 1992330.0}, {"date": "2022-12-15", "close": 20.66, "volume": 2605439.0}, {"date": "2022-12-16", "close": 20.66, "volume": 3500604.0}, {"date": "2022-12-19", "close": 20.59, "volume": 2125695.0}, {"date": "2022-12-20", "close": 20.67, "volume": 2226427.0}, {"date": "2022-12-21", "close": 20.98, "volume": 1846373.0}, {"date": "2022-12-22", "close": 20.98, "volume": 1369349.0}, {"date": "2022-12-23", "close": 21.13, "volume": 1420328.0}, {"date": "2022-12-27", "close": 21.11, "volume": 919487.0}, {"date": "2022-12-28", "close": 21.03, "volume": 1836058.0}, {"date": "2022-12-29", "close": 20.98, "volume": 1436788.0}, {"date": "2022-12-30", "close": 20.74, "volume": 3135992.0}, {"date": "2023-01-03", "close": 20.7, "volume": 2855136.0}, {"date": "2023-01-04", "close": 20.9, "volume": 2445414.0}, {"date": "2023-01-05", "close": 20.85, "volume": 1660453.0}, {"date": "2023-01-06", "close": 20.81, "volume": 2769808.0}, {"date": "2023-01-09", "close": 20.92, "volume": 4522514.0}, {"date": "2023-01-10", "close": 21.3, "volume": 2453235.0}, {"date": "2023-01-11", "close": 21.41, "volume": 2728111.0}, {"date": "2023-01-12", "close": 21.46, "volume": 1956125.0}, {"date": "2023-01-13", "close": 21.34, "volume": 1662082.0}, {"date": "2023-01-17", "close": 21.21, "volume": 2044606.0}, {"date": "2023-01-18", "close": 20.95, "volume": 3607503.0}, {"date": "2023-01-19", "close": 20.9, "volume": 2793372.0}, {"date": "2023-01-20", "close": 21.01, "volume": 2982807.0}, {"date": "2023-01-23", "close": 21.03, "volume": 3184601.0}, {"date": "2023-01-24", "close": 21.2, "volume": 2832407.0}, {"date": "2023-01-25", "close": 21.03, "volume": 2025745.0}, {"date": "2023-01-26", "close": 21.0, "volume": 2651397.0}, {"date": "2023-01-27", "close": 21.19, "volume": 1622447.0}, {"date": "2023-01-30", "close": 21.17, "volume": 1757056.0}, {"date": "2023-01-31", "close": 21.2, "volume": 2019216.0}, {"date": "2023-02-01", "close": 21.35, "volume": 2320280.0}, {"date": "2023-02-02", "close": 21.34, "volume": 2177394.0}, {"date": "2023-02-03", "close": 21.4, "volume": 1559777.0}, {"date": "2023-02-06", "close": 21.45, "volume": 2251553.0}, {"date": "2023-02-07", "close": 21.37, "volume": 1894609.0}, {"date": "2023-02-08", "close": 21.26, "volume": 2297412.0}, {"date": "2023-02-09", "close": 21.14, "volume": 3005567.0}, {"date": "2023-02-10", "close": 21.33, "volume": 2081896.0}, {"date": "2023-02-13", "close": 21.28, "volume": 1176721.0}, {"date": "2023-02-14", "close": 21.15, "volume": 2603836.0}, {"date": "2023-02-15", "close": 21.03, "volume": 2461189.0}, {"date": "2023-02-16", "close": 21.11, "volume": 1413101.0}, {"date": "2023-02-17", "close": 21.22, "volume": 2776296.0}, {"date": "2023-02-21", "close": 21.47, "volume": 2412909.0}, {"date": "2023-02-22", "close": 21.38, "volume": 2835516.0}, {"date": "2023-02-23", "close": 20.78, "volume": 12031510.0}, {"date": "2023-02-24", "close": 20.54, "volume": 4555095.0}, {"date": "2023-02-27", "close": 20.24, "volume": 10173190.0}, {"date": "2023-02-28", "close": 19.88, "volume": 7879845.0}, {"date": "2023-03-01", "close": 19.87, "volume": 8105523.0}, {"date": "2023-03-02", "close": 19.87, "volume": 5533239.0}, {"date": "2023-03-03", "close": 20.08, "volume": 5447924.0}, {"date": "2023-03-06", "close": 20.09, "volume": 4746612.0}, {"date": "2023-03-07", "close": 20.0, "volume": 3810199.0}, {"date": "2023-03-08", "close": 20.11, "volume": 2412105.0}, {"date": "2023-03-09", "close": 19.93, "volume": 5994350.0}, {"date": "2023-03-10", "close": 19.91, "volume": 3017826.0}, {"date": "2023-03-13", "close": 19.63, "volume": 3820152.0}, {"date": "2023-03-14", "close": 19.64, "volume": 3517220.0}, {"date": "2023-03-15", "close": 19.73, "volume": 4131364.0}, {"date": "2023-03-16", "close": 19.68, "volume": 3508245.0}, {"date": "2023-03-17", "close": 19.5, "volume": 19088790.0}, {"date": "2023-03-20", "close": 19.2, "volume": 9617758.0}, {"date": "2023-03-21", "close": 19.34, "volume": 8973006.0}, {"date": "2023-03-22", "close": 19.65, "volume": 4922670.0}, {"date": "2023-03-23", "close": 19.9, "volume": 4773557.0}, {"date": "2023-03-24", "close": 20.19, "volume": 4377074.0}, {"date": "2023-03-27", "close": 20.31, "volume": 4716046.0}, {"date": "2023-03-28", "close": 20.33, "volume": 2797859.0}, {"date": "2023-03-29", "close": 20.32, "volume": 9510809.0}, {"date": "2023-03-30", "close": 20.5, "volume": 3516037.0}, {"date": "2023-03-31", "close": 20.78, "volume": 2834679.0}, {"date": "2023-04-03", "close": 20.9, "volume": 3531398.0}, {"date": "2023-04-04", "close": 20.75, "volume": 2393793.0}, {"date": "2023-04-05", "close": 20.94, "volume": 3851848.0}, {"date": "2023-04-06", "close": 21.05, "volume": 3081106.0}, {"date": "2023-04-10", "close": 21.21, "volume": 3920015.0}, {"date": "2023-04-11", "close": 20.87, "volume": 7666341.0}, {"date": "2023-04-12", "close": 20.64, "volume": 4893574.0}, {"date": "2023-04-13", "close": 20.63, "volume": 7409854.0}, {"date": "2023-04-14", "close": 20.69, "volume": 3451779.0}, {"date": "2023-04-17", "close": 20.68, "volume": 2430036.0}, {"date": "2023-04-18", "close": 20.75, "volume": 2707405.0}, {"date": "2023-04-19", "close": 20.91, "volume": 2616298.0}, {"date": "2023-04-20", "close": 20.94, "volume": 2625076.0}, {"date": "2023-04-21", "close": 20.76, "volume": 4291688.0}, {"date": "2023-04-24", "close": 20.81, "volume": 2152594.0}, {"date": "2023-04-25", "close": 20.96, "volume": 2659286.0}, {"date": "2023-04-26", "close": 20.92, "volume": 2605367.0}, {"date": "2023-04-27", "close": 20.95, "volume": 3041418.0}, {"date": "2023-04-28", "close": 20.9, "volume": 4889686.0}, {"date": "2023-05-01", "close": 21.01, "volume": 2736047.0}, {"date": "2023-05-02", "close": 21.0, "volume": 5515782.0}, {"date": "2023-05-03", "close": 20.85, "volume": 5976741.0}, {"date": "2023-05-04", "close": 20.75, "volume": 4660186.0}, {"date": "2023-05-05", "close": 20.81, "volume": 3198326.0}, {"date": "2023-05-08", "close": 20.7, "volume": 2333666.0}, {"date": "2023-05-09", "close": 20.52, "volume": 2883023.0}, {"date": "2023-05-10", "close": 20.48, "volume": 2570023.0}, {"date": "2023-05-11", "close": 20.36, "volume": 2824234.0}, {"date": "2023-05-12", "close": 20.2, "volume": 7435103.0}, {"date": "2023-05-15", "close": 20.2, "volume": 8144665.0}, {"date": "2023-05-16", "close": 20.3, "volume": 3433100.0}, {"date": "2023-05-17", "close": 20.19, "volume": 3409730.0}, {"date": "2023-05-18", "close": 20.28, "volume": 2679434.0}, {"date": "2023-05-19", "close": 20.26, "volume": 2472649.0}, {"date": "2023-05-22", "close": 20.18, "volume": 2792433.0}, {"date": "2023-05-23", "close": 20.01, "volume": 2055182.0}, {"date": "2023-05-24", "close": 20.1, "volume": 1977516.0}, {"date": "2023-05-25", "close": 19.93, "volume": 2515951.0}, {"date": "2023-05-26", "close": 20.08, "volume": 3558172.0}, {"date": "2023-05-30", "close": 20.1, "volume": 4110704.0}, {"date": "2023-05-31", "close": 20.36, "volume": 22830030.0}, {"date": "2023-06-01", "close": 20.19, "volume": 4409685.0}, {"date": "2023-06-02", "close": 20.5, "volume": 5295541.0}, {"date": "2023-06-05", "close": 20.69, "volume": 2602819.0}, {"date": "2023-06-06", "close": 20.83, "volume": 3900000.0}, {"date": "2023-06-07", "close": 20.94, "volume": 3646881.0}, {"date": "2023-06-08", "close": 20.9, "volume": 2138111.0}, {"date": "2023-06-09", "close": 20.81, "volume": 1750504.0}, {"date": "2023-06-12", "close": 20.95, "volume": 2702587.0}, {"date": "2023-06-13", "close": 21.02, "volume": 3409447.0}, {"date": "2023-06-14", "close": 20.94, "volume": 6771788.0}, {"date": "2023-06-15", "close": 21.24, "volume": 8031464.0}, {"date": "2023-06-16", "close": 21.37, "volume": 13976420.0}, {"date": "2023-06-20", "close": 21.44, "volume": 6221430.0}, {"date": "2023-06-21", "close": 21.43, "volume": 5694246.0}, {"date": "2023-06-22", "close": 21.57, "volume": 2798884.0}, {"date": "2023-06-23", "close": 21.46, "volume": 13584520.0}, {"date": "2023-06-26", "close": 21.67, "volume": 2124794.0}, {"date": "2023-06-27", "close": 21.69, "volume": 1984392.0}, {"date": "2023-06-28", "close": 21.72, "volume": 1471183.0}, {"date": "2023-06-29", "close": 21.91, "volume": 3385280.0}, {"date": "2023-06-30", "close": 21.82, "volume": 3470896.0}, {"date": "2023-07-03", "close": 21.91, "volume": 1603507.0}, {"date": "2023-07-05", "close": 21.85, "volume": 2420997.0}, {"date": "2023-07-06", "close": 21.6, "volume": 2023232.0}, {"date": "2023-07-07", "close": 21.89, "volume": 3909951.0}, {"date": "2023-07-10", "close": 22.0, "volume": 2728396.0}, {"date": "2023-07-11", "close": 22.11, "volume": 4229105.0}, {"date": "2023-07-12", "close": 22.18, "volume": 3118789.0}, {"date": "2023-07-13", "close": 22.13, "volume": 2545088.0}, {"date": "2023-07-14", "close": 21.93, "volume": 1505449.0}, {"date": "2023-07-17", "close": 22.0, "volume": 2298889.0}, {"date": "2023-07-18", "close": 21.95, "volume": 1974000.0}, {"date": "2023-07-19", "close": 22.0, "volume": 1347226.0}, {"date": "2023-07-20", "close": 22.08, "volume": 1805686.0}, {"date": "2023-07-21", "close": 22.01, "volume": 1446193.0}, {"date": "2023-07-24", "close": 22.05, "volume": 1738695.0}, {"date": "2023-07-25", "close": 21.66, "volume": 3468623.0}, {"date": "2023-07-26", "close": 21.65, "volume": 3710996.0}, {"date": "2023-07-27", "close": 21.44, "volume": 2392078.0}, {"date": "2023-07-28", "close": 21.66, "volume": 1485793.0}, {"date": "2023-07-31", "close": 21.73, "volume": 2053674.0}, {"date": "2023-08-01", "close": 21.86, "volume": 3230036.0}, {"date": "2023-08-02", "close": 21.71, "volume": 2311310.0}, {"date": "2023-08-03", "close": 21.95, "volume": 2297847.0}, {"date": "2023-08-04", "close": 21.75, "volume": 1397301.0}, {"date": "2023-08-07", "close": 21.73, "volume": 2146571.0}, {"date": "2023-08-08", "close": 21.69, "volume": 2035520.0}, {"date": "2023-08-09", "close": 21.69, "volume": 1087509.0}, {"date": "2023-08-10", "close": 21.79, "volume": 970674.0}, {"date": "2023-08-11", "close": 21.67, "volume": 1891601.0}, {"date": "2023-08-14", "close": 21.76, "volume": 3106061.0}, {"date": "2023-08-15", "close": 21.85, "volume": 2599160.0}, {"date": "2023-08-16", "close": 21.8, "volume": 2164716.0}, {"date": "2023-08-17", "close": 21.75, "volume": 2164494.0}, {"date": "2023-08-18", "close": 21.83, "volume": 2106862.0}, {"date": "2023-08-21", "close": 21.67, "volume": 2693658.0}, {"date": "2023-08-22", "close": 21.98, "volume": 3560889.0}, {"date": "2023-08-23", "close": 22.16, "volume": 4210345.0}, {"date": "2023-08-24", "close": 22.09, "volume": 1637495.0}, {"date": "2023-08-25", "close": 22.08, "volume": 1495711.0}, {"date": "2023-08-28", "close": 22.24, "volume": 3363646.0}, {"date": "2023-08-29", "close": 22.52, "volume": 2347786.0}, {"date": "2023-08-30", "close": 22.47, "volume": 2328803.0}, {"date": "2023-08-31", "close": 22.4, "volume": 4525922.0}, {"date": "2023-09-01", "close": 22.46, "volume": 2007863.0}, {"date": "2023-09-05", "close": 22.55, "volume": 3546820.0}, {"date": "2023-09-06", "close": 23.04, "volume": 12672030.0}, {"date": "2023-09-07", "close": 23.06, "volume": 8551723.0}, {"date": "2023-09-08", "close": 23.63, "volume": 12480750.0}, {"date": "2023-09-11", "close": 23.63, "volume": 6731326.0}, {"date": "2023-09-12", "close": 23.69, "volume": 4298018.0}, {"date": "2023-09-13", "close": 23.72, "volume": 3500931.0}, {"date": "2023-09-14", "close": 23.5, "volume": 4247263.0}, {"date": "2023-09-15", "close": 23.54, "volume": 17073030.0}, {"date": "2023-09-18", "close": 23.43, "volume": 2971108.0}, {"date": "2023-09-19", "close": 23.34, "volume": 5558130.0}, {"date": "2023-09-20", "close": 23.38, "volume": 4651075.0}, {"date": "2023-09-21", "close": 23.17, "volume": 2475958.0}, {"date": "2023-09-22", "close": 23.21, "volume": 4246584.0}, {"date": "2023-09-25", "close": 23.26, "volume": 1711619.0}, {"date": "2023-09-26", "close": 23.03, "volume": 5607363.0}, {"date": "2023-09-27", "close": 22.82, "volume": 6010566.0}, {"date": "2023-09-28", "close": 22.87, "volume": 2893011.0}, {"date": "2023-09-29", "close": 22.75, "volume": 4347598.0}, {"date": "2023-10-02", "close": 22.63, "volume": 3790302.0}, {"date": "2023-10-03", "close": 22.7, "volume": 2905732.0}, {"date": "2023-10-04", "close": 22.98, "volume": 3036934.0}, {"date": "2023-10-05", "close": 22.82, "volume": 2414078.0}, {"date": "2023-10-06", "close": 22.62, "volume": 3491610.0}, {"date": "2023-10-09", "close": 23.0, "volume": 4019539.0}, {"date": "2023-10-10", "close": 22.89, "volume": 2154407.0}, {"date": "2023-10-11", "close": 22.72, "volume": 2266420.0}, {"date": "2023-10-12", "close": 22.73, "volume": 1801338.0}, {"date": "2023-10-13", "close": 22.4, "volume": 3265836.0}, {"date": "2023-10-16", "close": 22.5, "volume": 3133537.0}, {"date": "2023-10-17", "close": 22.62, "volume": 2933663.0}, {"date": "2023-10-18", "close": 22.55, "volume": 2240789.0}, {"date": "2023-10-19", "close": 22.34, "volume": 2976276.0}, {"date": "2023-10-20", "close": 22.27, "volume": 1975060.0}, {"date": "2023-10-23", "close": 21.96, "volume": 2573799.0}, {"date": "2023-10-24", "close": 21.77, "volume": 3982082.0}, {"date": "2023-10-25", "close": 21.82, "volume": 2233825.0}, {"date": "2023-10-26", "close": 21.8, "volume": 1851377.0}, {"date": "2023-10-27", "close": 21.73, "volume": 1847124.0}, {"date": "2023-10-30", "close": 21.72, "volume": 1743556.0}, {"date": "2023-10-31", "close": 21.7, "volume": 2008811.0}, {"date": "2023-11-01", "close": 21.76, "volume": 2716344.0}, {"date": "2023-11-02", "close": 21.79, "volume": 1867719.0}, {"date": "2023-11-03", "close": 21.95, "volume": 1131120.0}, {"date": "2023-11-06", "close": 22.02, "volume": 1413473.0}, {"date": "2023-11-07", "close": 21.9, "volume": 799016.0}, {"date": "2023-11-08", "close": 21.39, "volume": 2333144.0}, {"date": "2023-11-09", "close": 21.24, "volume": 2226266.0}, {"date": "2023-11-10", "close": 21.18, "volume": 1496170.0}, {"date": "2023-11-13", "close": 21.14, "volume": 1906327.0}, {"date": "2023-11-14", "close": 21.38, "volume": 1920495.0}, {"date": "2023-11-15", "close": 21.42, "volume": 2283996.0}, {"date": "2023-11-16", "close": 20.97, "volume": 2411783.0}, {"date": "2023-11-17", "close": 21.01, "volume": 2614425.0}, {"date": "2023-11-20", "close": 20.96, "volume": 1624093.0}, {"date": "2023-11-21", "close": 21.25, "volume": 2498928.0}, {"date": "2023-11-22", "close": 21.4, "volume": 1099750.0}, {"date": "2023-11-24", "close": 21.47, "volume": 1099093.0}, {"date": "2023-11-27", "close": 21.5, "volume": 1618732.0}, {"date": "2023-11-28", "close": 21.47, "volume": 1299508.0}, {"date": "2023-11-29", "close": 21.3, "volume": 1597398.0}, {"date": "2023-11-30", "close": 21.77, "volume": 7522519.0}, {"date": "2023-12-01", "close": 21.98, "volume": 3083454.0}, {"date": "2023-12-04", "close": 21.79, "volume": 2722495.0}, {"date": "2023-12-05", "close": 21.79, "volume": 1394115.0}, {"date": "2023-12-06", "close": 21.85, "volume": 1189679.0}, {"date": "2023-12-07", "close": 22.04, "volume": 2114676.0}, {"date": "2023-12-08", "close": 22.19, "volume": 2348122.0}, {"date": "2023-12-11", "close": 22.35, "volume": 3403919.0}, {"date": "2023-12-12", "close": 22.17, "volume": 1434566.0}, {"date": "2023-12-13", "close": 22.43, "volume": 3909091.0}, {"date": "2023-12-14", "close": 22.62, "volume": 4387217.0}, {"date": "2023-12-15", "close": 22.66, "volume": 6143862.0}, {"date": "2023-12-18", "close": 22.83, "volume": 2552290.0}, {"date": "2023-12-19", "close": 22.62, "volume": 7601518.0}, {"date": "2023-12-20", "close": 22.76, "volume": 3705719.0}, {"date": "2023-12-21", "close": 22.79, "volume": 2322651.0}, {"date": "2023-12-22", "close": 22.53, "volume": 4507395.0}, {"date": "2023-12-26", "close": 22.73, "volume": 2342329.0}, {"date": "2023-12-27", "close": 22.76, "volume": 1621757.0}, {"date": "2023-12-28", "close": 22.99, "volume": 2462151.0}, {"date": "2023-12-29", "close": 23.0, "volume": 2616689.0}, {"date": "2024-01-02", "close": 22.83, "volume": 7634968.0}, {"date": "2024-01-03", "close": 22.71, "volume": 2147368.0}, {"date": "2024-01-04", "close": 22.54, "volume": 4738307.0}, {"date": "2024-01-05", "close": 23.04, "volume": 6391067.0}, {"date": "2024-01-08", "close": 22.99, "volume": 3112860.0}, {"date": "2024-01-09", "close": 23.1, "volume": 3722787.0}, {"date": "2024-01-10", "close": 23.05, "volume": 2275230.0}, {"date": "2024-01-11", "close": 22.89, "volume": 3263440.0}, {"date": "2024-01-12", "close": 22.71, "volume": 2534961.0}, {"date": "2024-01-16", "close": 22.29, "volume": 4180084.0}, {"date": "2024-01-17", "close": 22.01, "volume": 2845993.0}, {"date": "2024-01-18", "close": 21.94, "volume": 3574462.0}, {"date": "2024-01-19", "close": 22.0, "volume": 4617506.0}, {"date": "2024-01-22", "close": 21.92, "volume": 3287076.0}, {"date": "2024-01-23", "close": 21.8, "volume": 2427568.0}, {"date": "2024-01-24", "close": 21.83, "volume": 2221334.0}, {"date": "2024-01-25", "close": 21.81, "volume": 1874619.0}, {"date": "2024-01-26", "close": 21.84, "volume": 2205127.0}, {"date": "2024-01-29", "close": 21.7, "volume": 2846289.0}, {"date": "2024-01-30", "close": 21.67, "volume": 1489302.0}, {"date": "2024-01-31", "close": 21.22, "volume": 6203608.0}, {"date": "2024-02-01", "close": 21.42, "volume": 5143960.0}, {"date": "2024-02-02", "close": 21.35, "volume": 2195090.0}, {"date": "2024-02-05", "close": 21.23, "volume": 2563126.0}, {"date": "2024-02-06", "close": 21.24, "volume": 3583170.0}, {"date": "2024-02-07", "close": 21.2, "volume": 2664419.0}, {"date": "2024-02-08", "close": 21.35, "volume": 3688643.0}, {"date": "2024-02-09", "close": 21.2, "volume": 2244822.0}, {"date": "2024-02-12", "close": 21.27, "volume": 2079040.0}, {"date": "2024-02-13", "close": 21.26, "volume": 3380863.0}, {"date": "2024-02-14", "close": 21.21, "volume": 2494976.0}, {"date": "2024-02-15", "close": 21.3, "volume": 2158128.0}, {"date": "2024-02-16", "close": 21.58, "volume": 6108280.0}, {"date": "2024-02-20", "close": 21.28, "volume": 6612235.0}, {"date": "2024-02-21", "close": 21.24, "volume": 1391164.0}, {"date": "2024-02-22", "close": 21.28, "volume": 1831795.0}, {"date": "2024-02-23", "close": 21.44, "volume": 3434814.0}, {"date": "2024-02-26", "close": 21.57, "volume": 8845120.0}, {"date": "2024-02-27", "close": 20.8, "volume": 8170710.0}, {"date": "2024-02-28", "close": 20.5, "volume": 4386590.0}, {"date": "2024-02-29", "close": 20.28, "volume": 7293120.0}, {"date": "2024-03-01", "close": 20.25, "volume": 4411082.0}, {"date": "2024-03-04", "close": 20.12, "volume": 3120015.0}, {"date": "2024-03-05", "close": 20.26, "volume": 2867928.0}, {"date": "2024-03-06", "close": 20.45, "volume": 4316134.0}, {"date": "2024-03-07", "close": 20.78, "volume": 5978108.0}, {"date": "2024-03-08", "close": 20.86, "volume": 2352090.0}, {"date": "2024-03-11", "close": 20.85, "volume": 1517682.0}, {"date": "2024-03-12", "close": 20.94, "volume": 1687070.0}, {"date": "2024-03-13", "close": 20.95, "volume": 2712470.0}, {"date": "2024-03-14", "close": 20.62, "volume": 3001739.0}, {"date": "2024-03-15", "close": 20.8, "volume": 3463608.0}, {"date": "2024-03-18", "close": 20.82, "volume": 1867496.0}, {"date": "2024-03-19", "close": 20.72, "volume": 2577173.0}, {"date": "2024-03-20", "close": 20.99, "volume": 2547845.0}, {"date": "2024-03-21", "close": 21.01, "volume": 3137072.0}, {"date": "2024-03-22", "close": 20.9, "volume": 2372084.0}, {"date": "2024-03-25", "close": 21.05, "volume": 5257317.0}, {"date": "2024-03-26", "close": 21.33, "volume": 4006914.0}, {"date": "2024-03-27", "close": 21.41, "volume": 5810281.0}, {"date": "2024-03-28", "close": 21.44, "volume": 3935009.0}, {"date": "2024-04-01", "close": 21.3, "volume": 3429726.0}, {"date": "2024-04-02", "close": 21.09, "volume": 2740538.0}, {"date": "2024-04-03", "close": 21.23, "volume": 1444587.0}, {"date": "2024-04-04", "close": 21.13, "volume": 1862198.0}, {"date": "2024-04-05", "close": 21.03, "volume": 3122504.0}, {"date": "2024-04-08", "close": 20.96, "volume": 5549158.0}, {"date": "2024-04-09", "close": 20.93, "volume": 1722503.0}, {"date": "2024-04-10", "close": 20.86, "volume": 4105386.0}, {"date": "2024-04-11", "close": 20.67, "volume": 2705503.0}, {"date": "2024-04-12", "close": 20.38, "volume": 3621991.0}, {"date": "2024-04-15", "close": 20.24, "volume": 2911821.0}, {"date": "2024-04-16", "close": 20.21, "volume": 2187369.0}, {"date": "2024-04-17", "close": 20.44, "volume": 1606908.0}, {"date": "2024-04-18", "close": 20.46, "volume": 2074779.0}, {"date": "2024-04-19", "close": 20.35, "volume": 1845766.0}, {"date": "2024-04-22", "close": 20.23, "volume": 3578528.0}, {"date": "2024-04-23", "close": 20.32, "volume": 3737222.0}, {"date": "2024-04-24", "close": 20.06, "volume": 4130307.0}, {"date": "2024-04-25", "close": 19.91, "volume": 3751646.0}, {"date": "2024-04-26", "close": 20.13, "volume": 1553317.0}, {"date": "2024-04-29", "close": 20.37, "volume": 1518926.0}, {"date": "2024-04-30", "close": 20.4, "volume": 2138259.0}, {"date": "2024-05-01", "close": 20.58, "volume": 2311914.0}, {"date": "2024-05-02", "close": 20.72, "volume": 1649717.0}, {"date": "2024-05-03", "close": 20.57, "volume": 1421457.0}, {"date": "2024-05-06", "close": 20.62, "volume": 897837.0}, {"date": "2024-05-07", "close": 20.6, "volume": 2554828.0}, {"date": "2024-05-08", "close": 20.74, "volume": 2101677.0}, {"date": "2024-05-09", "close": 20.7, "volume": 1531893.0}, {"date": "2024-05-10", "close": 20.74, "volume": 841233.0}, {"date": "2024-05-13", "close": 20.69, "volume": 1919640.0}, {"date": "2024-05-14", "close": 20.8, "volume": 1566570.0}, {"date": "2024-05-15", "close": 20.81, "volume": 912741.0}, {"date": "2024-05-16", "close": 20.9, "volume": 2455880.0}, {"date": "2024-05-17", "close": 20.62, "volume": 2497718.0}, {"date": "2024-05-20", "close": 20.64, "volume": 1581826.0}, {"date": "2024-05-21", "close": 20.5, "volume": 1733935.0}, {"date": "2024-05-22", "close": 20.61, "volume": 1624868.0}, {"date": "2024-05-23", "close": 20.48, "volume": 1642738.0}, {"date": "2024-05-24", "close": 20.37, "volume": 1333840.0}, {"date": "2024-05-28", "close": 20.36, "volume": 1553753.0}, {"date": "2024-05-29", "close": 20.36, "volume": 3176643.0}, {"date": "2024-05-30", "close": 20.52, "volume": 1656984.0}, {"date": "2024-05-31", "close": 20.64, "volume": 4236680.0}, {"date": "2024-06-03", "close": 20.55, "volume": 2210580.0}, {"date": "2024-06-04", "close": 20.37, "volume": 2195117.0}, {"date": "2024-06-05", "close": 20.35, "volume": 1818207.0}, {"date": "2024-06-06", "close": 20.28, "volume": 1076000.0}, {"date": "2024-06-07", "close": 20.07, "volume": 2024439.0}, {"date": "2024-06-10", "close": 20.04, "volume": 1536594.0}, {"date": "2024-06-11", "close": 20.31, "volume": 1822414.0}, {"date": "2024-06-12", "close": 20.2, "volume": 1520114.0}, {"date": "2024-06-13", "close": 20.16, "volume": 1186939.0}, {"date": "2024-06-14", "close": 20.01, "volume": 2802335.0}, {"date": "2024-06-17", "close": 20.07, "volume": 2318672.0}, {"date": "2024-06-18", "close": 19.93, "volume": 2528377.0}, {"date": "2024-06-20", "close": 19.76, "volume": 2474768.0}, {"date": "2024-06-21", "close": 19.56, "volume": 3746477.0}, {"date": "2024-06-24", "close": 19.79, "volume": 3618958.0}, {"date": "2024-06-25", "close": 19.87, "volume": 2159561.0}, {"date": "2024-06-26", "close": 19.64, "volume": 1676455.0}, {"date": "2024-06-27", "close": 19.74, "volume": 2199900.0}, {"date": "2024-06-28", "close": 19.75, "volume": 5431469.0}, {"date": "2024-07-01", "close": 19.89, "volume": 1690364.0}, {"date": "2024-07-02", "close": 19.86, "volume": 1651447.0}, {"date": "2024-07-03", "close": 19.88, "volume": 1010664.0}, {"date": "2024-07-05", "close": 19.73, "volume": 4343127.0}, {"date": "2024-07-08", "close": 19.61, "volume": 1667449.0}, {"date": "2024-07-09", "close": 19.45, "volume": 3683637.0}, {"date": "2024-07-10", "close": 19.34, "volume": 3029100.0}, {"date": "2024-07-11", "close": 19.58, "volume": 2666062.0}, {"date": "2024-07-12", "close": 19.5, "volume": 2023265.0}, {"date": "2024-07-15", "close": 19.57, "volume": 3351691.0}, {"date": "2024-07-16", "close": 19.76, "volume": 2580250.0}, {"date": "2024-07-17", "close": 20.05, "volume": 3565037.0}, {"date": "2024-07-18", "close": 19.83, "volume": 3433114.0}, {"date": "2024-07-19", "close": 20.0, "volume": 3150526.0}, {"date": "2024-07-22", "close": 19.94, "volume": 2239809.0}, {"date": "2024-07-23", "close": 20.21, "volume": 2882270.0}, {"date": "2024-07-24", "close": 20.19, "volume": 2382228.0}, {"date": "2024-07-25", "close": 20.38, "volume": 3605558.0}, {"date": "2024-07-26", "close": 20.45, "volume": 2529420.0}, {"date": "2024-07-29", "close": 19.97, "volume": 2260950.0}, {"date": "2024-07-30", "close": 19.7, "volume": 3296210.0}, {"date": "2024-07-31", "close": 19.83, "volume": 2587609.0}, {"date": "2024-08-01", "close": 19.76, "volume": 1607425.0}, {"date": "2024-08-02", "close": 19.96, "volume": 3272455.0}, {"date": "2024-08-05", "close": 19.44, "volume": 2958995.0}, {"date": "2024-08-06", "close": 19.53, "volume": 2900509.0}, {"date": "2024-08-07", "close": 19.45, "volume": 1960272.0}, {"date": "2024-08-08", "close": 19.57, "volume": 2018910.0}, {"date": "2024-08-09", "close": 19.51, "volume": 1775862.0}, {"date": "2024-08-12", "close": 19.25, "volume": 1437735.0}, {"date": "2024-08-13", "close": 19.77, "volume": 2949892.0}, {"date": "2024-08-14", "close": 20.26, "volume": 3968191.0}, {"date": "2024-08-15", "close": 20.47, "volume": 3921483.0}, {"date": "2024-08-16", "close": 20.86, "volume": 3351557.0}, {"date": "2024-08-19", "close": 20.92, "volume": 3301108.0}, {"date": "2024-08-20", "close": 20.75, "volume": 2123077.0}, {"date": "2024-08-21", "close": 20.29, "volume": 2689906.0}, {"date": "2024-08-22", "close": 20.75, "volume": 2243582.0}, {"date": "2024-08-23", "close": 20.93, "volume": 3235784.0}, {"date": "2024-08-26", "close": 20.84, "volume": 3077075.0}, {"date": "2024-08-27", "close": 20.63, "volume": 2310627.0}, {"date": "2024-08-28", "close": 20.24, "volume": 1553524.0}, {"date": "2024-08-29", "close": 20.12, "volume": 2074851.0}, {"date": "2024-08-30", "close": 19.62, "volume": 6488857.0}, {"date": "2024-09-03", "close": 19.36, "volume": 3679348.0}, {"date": "2024-09-04", "close": 19.27, "volume": 3467044.0}, {"date": "2024-09-05", "close": 19.01, "volume": 6866411.0}, {"date": "2024-09-06", "close": 18.47, "volume": 6732090.0}, {"date": "2024-09-09", "close": 17.94, "volume": 6314505.0}, {"date": "2024-09-10", "close": 18.06, "volume": 4226509.0}, {"date": "2024-09-11", "close": 18.53, "volume": 4142647.0}, {"date": "2024-09-12", "close": 19.0, "volume": 5320614.0}, {"date": "2024-09-13", "close": 19.06, "volume": 2611170.0}, {"date": "2024-09-16", "close": 18.86, "volume": 2766457.0}, {"date": "2024-09-17", "close": 18.54, "volume": 3462897.0}, {"date": "2024-09-18", "close": 18.52, "volume": 3177233.0}, {"date": "2024-09-19", "close": 18.56, "volume": 4591203.0}, {"date": "2024-09-20", "close": 18.67, "volume": 4229290.0}, {"date": "2024-09-23", "close": 18.53, "volume": 4348839.0}, {"date": "2024-09-24", "close": 18.52, "volume": 2650025.0}, {"date": "2024-09-25", "close": 18.43, "volume": 2613923.0}, {"date": "2024-09-26", "close": 18.5, "volume": 3113468.0}, {"date": "2024-09-27", "close": 18.49, "volume": 2841633.0}, {"date": "2024-09-30", "close": 18.48, "volume": 4003101.0}, {"date": "2024-10-01", "close": 18.56, "volume": 2790305.0}, {"date": "2024-10-02", "close": 18.56, "volume": 4883096.0}, {"date": "2024-10-03", "close": 18.5, "volume": 4577705.0}, {"date": "2024-10-04", "close": 18.58, "volume": 2129663.0}, {"date": "2024-10-07", "close": 18.25, "volume": 2676112.0}, {"date": "2024-10-08", "close": 18.25, "volume": 1735913.0}, {"date": "2024-10-09", "close": 18.44, "volume": 1526668.0}, {"date": "2024-10-10", "close": 18.3, "volume": 3102306.0}, {"date": "2024-10-11", "close": 18.37, "volume": 2551960.0}, {"date": "2024-10-14", "close": 18.26, "volume": 3012273.0}, {"date": "2024-10-15", "close": 18.45, "volume": 3457137.0}, {"date": "2024-10-16", "close": 18.31, "volume": 2616724.0}, {"date": "2024-10-17", "close": 18.43, "volume": 2987845.0}, {"date": "2024-10-18", "close": 19.0, "volume": 5422170.0}, {"date": "2024-10-21", "close": 18.74, "volume": 5215288.0}, {"date": "2024-10-22", "close": 18.54, "volume": 3950528.0}, {"date": "2024-10-23", "close": 18.94, "volume": 2402134.0}, {"date": "2024-10-24", "close": 18.77, "volume": 1845778.0}, {"date": "2024-10-25", "close": 18.41, "volume": 2903786.0}, {"date": "2024-10-28", "close": 18.34, "volume": 2299052.0}, {"date": "2024-10-29", "close": 18.01, "volume": 5549710.0}, {"date": "2024-10-30", "close": 18.23, "volume": 3460769.0}, {"date": "2024-10-31", "close": 18.1, "volume": 1680805.0}, {"date": "2024-11-01", "close": 18.66, "volume": 4272124.0}, {"date": "2024-11-04", "close": 18.45, "volume": 2195149.0}, {"date": "2024-11-05", "close": 18.55, "volume": 2019727.0}, {"date": "2024-11-06", "close": 18.85, "volume": 5217508.0}, {"date": "2024-11-07", "close": 19.34, "volume": 4370016.0}, {"date": "2024-11-08", "close": 19.26, "volume": 4412100.0}, {"date": "2024-11-11", "close": 19.36, "volume": 3049308.0}, {"date": "2024-11-12", "close": 19.52, "volume": 2661463.0}, {"date": "2024-11-13", "close": 19.1, "volume": 2058342.0}, {"date": "2024-11-14", "close": 19.1, "volume": 2255366.0}, {"date": "2024-11-15", "close": 18.88, "volume": 2230395.0}, {"date": "2024-11-18", "close": 19.01, "volume": 3729852.0}, {"date": "2024-11-19", "close": 19.27, "volume": 2286015.0}, {"date": "2024-11-20", "close": 19.12, "volume": 1912211.0}, {"date": "2024-11-21", "close": 19.06, "volume": 1683089.0}, {"date": "2024-11-22", "close": 19.37, "volume": 1370528.0}, {"date": "2024-11-25", "close": 19.38, "volume": 2811479.0}, {"date": "2024-11-26", "close": 19.54, "volume": 3124818.0}, {"date": "2024-11-27", "close": 19.62, "volume": 2160393.0}, {"date": "2024-11-29", "close": 19.85, "volume": 1805109.0}, {"date": "2024-12-02", "close": 19.45, "volume": 2703334.0}, {"date": "2024-12-03", "close": 19.34, "volume": 2376505.0}, {"date": "2024-12-04", "close": 19.31, "volume": 1686898.0}, {"date": "2024-12-05", "close": 19.14, "volume": 1780427.0}, {"date": "2024-12-06", "close": 19.14, "volume": 1737418.0}, {"date": "2024-12-09", "close": 18.94, "volume": 1857868.0}, {"date": "2024-12-10", "close": 18.51, "volume": 15812790.0}, {"date": "2024-12-11", "close": 18.23, "volume": 27121860.0}, {"date": "2024-12-12", "close": 19.12, "volume": 18194980.0}, {"date": "2024-12-13", "close": 19.5, "volume": 10440300.0}, {"date": "2024-12-16", "close": 19.85, "volume": 8410547.0}, {"date": "2024-12-17", "close": 19.32, "volume": 8205829.0}, {"date": "2024-12-18", "close": 18.95, "volume": 6984948.0}, {"date": "2024-12-19", "close": 19.41, "volume": 8163738.0}, {"date": "2024-12-20", "close": 19.52, "volume": 9898704.0}, {"date": "2024-12-23", "close": 19.63, "volume": 3465365.0}, {"date": "2024-12-24", "close": 19.63, "volume": 1722329.0}, {"date": "2024-12-26", "close": 19.83, "volume": 3850130.0}, {"date": "2024-12-27", "close": 19.92, "volume": 4383528.0}, {"date": "2024-12-30", "close": 19.62, "volume": 5292956.0}, {"date": "2024-12-31", "close": 19.64, "volume": 3859509.0}, {"date": "2025-01-02", "close": 19.66, "volume": 5374821.0}, {"date": "2025-01-03", "close": 19.8, "volume": 5697332.0}, {"date": "2025-01-06", "close": 19.6, "volume": 5749817.0}, {"date": "2025-01-07", "close": 19.72, "volume": 9503081.0}, {"date": "2025-01-08", "close": 19.88, "volume": 9867150.0}, {"date": "2025-01-10", "close": 19.95, "volume": 7153264.0}, {"date": "2025-01-13", "close": 20.66, "volume": 9318370.0}, {"date": "2025-01-14", "close": 20.73, "volume": 6551581.0}, {"date": "2025-01-15", "close": 20.42, "volume": 7106561.0}, {"date": "2025-01-16", "close": 20.2, "volume": 5637512.0}, {"date": "2025-01-17", "close": 19.64, "volume": 7506470.0}, {"date": "2025-01-21", "close": 19.7, "volume": 4709248.0}, {"date": "2025-01-22", "close": 19.62, "volume": 3446653.0}, {"date": "2025-01-23", "close": 19.78, "volume": 4231886.0}, {"date": "2025-01-24", "close": 19.91, "volume": 7597855.0}, {"date": "2025-01-27", "close": 19.8, "volume": 4559245.0}, {"date": "2025-01-28", "close": 19.84, "volume": 3519044.0}, {"date": "2025-01-29", "close": 20.02, "volume": 2976847.0}, {"date": "2025-01-30", "close": 20.05, "volume": 4589276.0}, {"date": "2025-01-31", "close": 20.05, "volume": 3458685.0}, {"date": "2025-02-03", "close": 19.58, "volume": 7245755.0}, {"date": "2025-02-04", "close": 20.25, "volume": 6406798.0}, {"date": "2025-02-05", "close": 20.4, "volume": 3942489.0}, {"date": "2025-02-06", "close": 20.63, "volume": 5277974.0}, {"date": "2025-02-07", "close": 20.89, "volume": 4006402.0}, {"date": "2025-02-10", "close": 21.21, "volume": 3655688.0}, {"date": "2025-02-11", "close": 21.29, "volume": 3590528.0}, {"date": "2025-02-12", "close": 21.56, "volume": 6408246.0}, {"date": "2025-02-13", "close": 21.34, "volume": 3937453.0}, {"date": "2025-02-14", "close": 20.83, "volume": 3613591.0}, {"date": "2025-02-18", "close": 20.64, "volume": 4122294.0}, {"date": "2025-02-19", "close": 20.53, "volume": 2547994.0}, {"date": "2025-02-20", "close": 20.56, "volume": 4038254.0}, {"date": "2025-02-21", "close": 20.55, "volume": 7541382.0}, {"date": "2025-02-24", "close": 20.43, "volume": 3335489.0}, {"date": "2025-02-25", "close": 20.65, "volume": 3862960.0}, {"date": "2025-02-26", "close": 20.69, "volume": 4432869.0}, {"date": "2025-02-27", "close": 20.82, "volume": 3221456.0}, {"date": "2025-02-28", "close": 21.04, "volume": 4702009.0}, {"date": "2025-03-03", "close": 20.69, "volume": 4636082.0}, {"date": "2025-03-04", "close": 19.76, "volume": 7744516.0}, {"date": "2025-03-05", "close": 20.8, "volume": 12468280.0}, {"date": "2025-03-06", "close": 20.97, "volume": 11142830.0}, {"date": "2025-03-07", "close": 21.46, "volume": 11258490.0}, {"date": "2025-03-10", "close": 21.15, "volume": 58771110.0}, {"date": "2025-03-11", "close": 21.46, "volume": 7444082.0}, {"date": "2025-03-12", "close": 20.85, "volume": 6767678.0}, {"date": "2025-03-13", "close": 21.19, "volume": 5646733.0}, {"date": "2025-03-14", "close": 21.08, "volume": 4160846.0}, {"date": "2025-03-17", "close": 21.93, "volume": 7066675.0}, {"date": "2025-03-18", "close": 22.02, "volume": 5592135.0}, {"date": "2025-03-19", "close": 21.63, "volume": 4688093.0}, {"date": "2025-03-20", "close": 21.27, "volume": 3978013.0}, {"date": "2025-03-21", "close": 21.14, "volume": 7920489.0}, {"date": "2025-03-24", "close": 20.8, "volume": 4290249.0}, {"date": "2025-03-25", "close": 20.81, "volume": 4300018.0}, {"date": "2025-03-26", "close": 21.16, "volume": 3994726.0}, {"date": "2025-03-27", "close": 21.17, "volume": 3286048.0}, {"date": "2025-03-28", "close": 21.62, "volume": 4142781.0}, {"date": "2025-03-31", "close": 21.99, "volume": 7511914.0}, {"date": "2025-04-01", "close": 22.39, "volume": 5353872.0}, {"date": "2025-04-02", "close": 22.43, "volume": 4080880.0}, {"date": "2025-04-03", "close": 22.91, "volume": 7863855.0}, {"date": "2025-04-04", "close": 21.97, "volume": 6566539.0}, {"date": "2025-04-07", "close": 21.33, "volume": 7556276.0}, {"date": "2025-04-08", "close": 20.94, "volume": 4888869.0}, {"date": "2025-04-09", "close": 21.3, "volume": 6259755.0}, {"date": "2025-04-10", "close": 21.36, "volume": 5051831.0}, {"date": "2025-04-11", "close": 21.19, "volume": 5069172.0}, {"date": "2025-04-14", "close": 21.57, "volume": 8194650.0}, {"date": "2025-04-15", "close": 19.94, "volume": 16415440.0}, {"date": "2025-04-16", "close": 21.15, "volume": 12194370.0}, {"date": "2025-04-17", "close": 21.71, "volume": 10042910.0}, {"date": "2025-04-21", "close": 22.27, "volume": 8283607.0}, {"date": "2025-04-22", "close": 22.52, "volume": 7718532.0}, {"date": "2025-04-23", "close": 22.41, "volume": 6832138.0}, {"date": "2025-04-24", "close": 22.36, "volume": 6432705.0}, {"date": "2025-04-25", "close": 21.91, "volume": 5822752.0}, {"date": "2025-04-28", "close": 21.69, "volume": 5653218.0}, {"date": "2025-04-29", "close": 21.94, "volume": 5301364.0}, {"date": "2025-04-30", "close": 21.98, "volume": 3982681.0}, {"date": "2025-05-01", "close": 22.01, "volume": 4684507.0}, {"date": "2025-05-02", "close": 21.93, "volume": 4364713.0}, {"date": "2025-05-05", "close": 21.7, "volume": 3678142.0}, {"date": "2025-05-06", "close": 21.93, "volume": 5750580.0}, {"date": "2025-05-07", "close": 22.4, "volume": 6400127.0}, {"date": "2025-05-08", "close": 22.32, "volume": 6330431.0}, {"date": "2025-05-09", "close": 22.47, "volume": 4399102.0}, {"date": "2025-05-12", "close": 22.3, "volume": 5872705.0}, {"date": "2025-05-13", "close": 21.72, "volume": 4899830.0}, {"date": "2025-05-14", "close": 21.54, "volume": 6517913.0}, {"date": "2025-05-15", "close": 21.9, "volume": 4871282.0}, {"date": "2025-05-16", "close": 22.1, "volume": 4788549.0}, {"date": "2025-05-19", "close": 21.84, "volume": 4179437.0}, {"date": "2025-05-20", "close": 21.98, "volume": 3022885.0}, {"date": "2025-05-21", "close": 22.04, "volume": 3449889.0}, {"date": "2025-05-22", "close": 21.83, "volume": 2878665.0}, {"date": "2025-05-23", "close": 22.1, "volume": 2334865.0}, {"date": "2025-05-27", "close": 22.2, "volume": 4934974.0}, {"date": "2025-05-28", "close": 22.15, "volume": 2848743.0}, {"date": "2025-05-29", "close": 22.16, "volume": 2930645.0}, {"date": "2025-05-30", "close": 22.23, "volume": 6023024.0}, {"date": "2025-06-02", "close": 22.02, "volume": 4968056.0}, {"date": "2025-06-03", "close": 21.58, "volume": 5102608.0}, {"date": "2025-06-04", "close": 21.4, "volume": 3345095.0}, {"date": "2025-06-05", "close": 21.57, "volume": 3974436.0}, {"date": "2025-06-06", "close": 21.43, "volume": 2886223.0}, {"date": "2025-06-09", "close": 21.22, "volume": 4553421.0}, {"date": "2025-06-10", "close": 21.21, "volume": 4135063.0}, {"date": "2025-06-11", "close": 21.27, "volume": 4923340.0}, {"date": "2025-06-12", "close": 21.4, "volume": 3726701.0}, {"date": "2025-06-13", "close": 21.22, "volume": 3686171.0}, {"date": "2025-06-16", "close": 21.52, "volume": 8727072.0}, {"date": "2025-06-17", "close": 21.14, "volume": 4258395.0}, {"date": "2025-06-18", "close": 21.09, "volume": 5207940.0}, {"date": "2025-06-20", "close": 21.68, "volume": 8277711.0}, {"date": "2025-06-23", "close": 22.13, "volume": 5403703.0}, {"date": "2025-06-24", "close": 21.69, "volume": 6571454.0}, {"date": "2025-06-25", "close": 21.28, "volume": 4822104.0}, {"date": "2025-06-26", "close": 21.12, "volume": 3276579.0}, {"date": "2025-06-27", "close": 21.19, "volume": 5131731.0}, {"date": "2025-06-30", "close": 21.51, "volume": 5561776.0}, {"date": "2025-07-01", "close": 21.64, "volume": 5864405.0}, {"date": "2025-07-02", "close": 21.99, "volume": 6251329.0}, {"date": "2025-07-03", "close": 21.93, "volume": 2715818.0}, {"date": "2025-07-07", "close": 22.74, "volume": 8794062.0}, {"date": "2025-07-08", "close": 22.16, "volume": 8812314.0}, {"date": "2025-07-09", "close": 22.33, "volume": 4420885.0}, {"date": "2025-07-10", "close": 22.28, "volume": 5019501.0}, {"date": "2025-07-11", "close": 22.15, "volume": 4572702.0}, {"date": "2025-07-14", "close": 22.13, "volume": 8835995.0}, {"date": "2025-07-15", "close": 21.01, "volume": 16437900.0}, {"date": "2025-07-16", "close": 20.53, "volume": 10892880.0}, {"date": "2025-07-17", "close": 20.24, "volume": 11341700.0}, {"date": "2025-07-18", "close": 20.47, "volume": 7588066.0}, {"date": "2025-07-21", "close": 20.04, "volume": 7118407.0}, {"date": "2025-07-22", "close": 20.57, "volume": 6321841.0}, {"date": "2025-07-23", "close": 20.8, "volume": 5248673.0}, {"date": "2025-07-24", "close": 20.54, "volume": 5483919.0}, {"date": "2025-07-25", "close": 20.0, "volume": 4368280.0}, {"date": "2025-07-28", "close": 19.69, "volume": 6240422.0}, {"date": "2025-07-29", "close": 19.67, "volume": 7866258.0}, {"date": "2025-07-30", "close": 19.47, "volume": 7520907.0}, {"date": "2025-07-31", "close": 19.22, "volume": 5404976.0}, {"date": "2025-08-01", "close": 19.61, "volume": 5689907.0}, {"date": "2025-08-04", "close": 19.26, "volume": 4344084.0}, {"date": "2025-08-05", "close": 19.28, "volume": 6804568.0}, {"date": "2025-08-06", "close": 19.59, "volume": 6032937.0}, {"date": "2025-08-07", "close": 19.86, "volume": 4878922.0}, {"date": "2025-08-08", "close": 19.71, "volume": 4805608.0}, {"date": "2025-08-11", "close": 19.36, "volume": 7052709.0}, {"date": "2025-08-12", "close": 19.5, "volume": 4157377.0}, {"date": "2025-08-13", "close": 19.1, "volume": 9129606.0}, {"date": "2025-08-14", "close": 19.06, "volume": 4989022.0}, {"date": "2025-08-15", "close": 19.19, "volume": 4478584.0}, {"date": "2025-08-18", "close": 19.23, "volume": 4042486.0}, {"date": "2025-08-19", "close": 19.43, "volume": 3352112.0}, {"date": "2025-08-20", "close": 19.71, "volume": 5489394.0}, {"date": "2025-08-21", "close": 19.46, "volume": 4868549.0}, {"date": "2025-08-22", "close": 19.52, "volume": 4186948.0}, {"date": "2025-08-25", "close": 19.68, "volume": 3975250.0}, {"date": "2025-08-26", "close": 19.4, "volume": 7370303.0}, {"date": "2025-08-27", "close": 19.53, "volume": 7267866.0}, {"date": "2025-08-28", "close": 19.26, "volume": 4133198.0}, {"date": "2025-08-29", "close": 19.46, "volume": 4529887.0}, {"date": "2025-09-02", "close": 19.26, "volume": 7880830.0}, {"date": "2025-09-03", "close": 19.31, "volume": 3554545.0}, {"date": "2025-09-04", "close": 19.1, "volume": 4740032.0}, {"date": "2025-09-05", "close": 19.06, "volume": 4586724.0}, {"date": "2025-09-08", "close": 19.25, "volume": 5980641.0}, {"date": "2025-09-09", "close": 18.73, "volume": 7136405.0}, {"date": "2025-09-10", "close": 18.55, "volume": 5210463.0}, {"date": "2025-09-11", "close": 18.72, "volume": 7479823.0}, {"date": "2025-09-12", "close": 18.73, "volume": 3293629.0}, {"date": "2025-09-15", "close": 18.4, "volume": 5563098.0}, {"date": "2025-09-16", "close": 18.45, "volume": 7983709.0}, {"date": "2025-09-17", "close": 18.39, "volume": 7021967.0}, {"date": "2025-09-18", "close": 18.33, "volume": 4738426.0}, {"date": "2025-09-19", "close": 17.9, "volume": 10053100.0}, {"date": "2025-09-22", "close": 17.72, "volume": 7056329.0}, {"date": "2025-09-23", "close": 17.58, "volume": 6207227.0}, {"date": "2025-09-24", "close": 17.72, "volume": 4234509.0}, {"date": "2025-09-25", "close": 17.45, "volume": 5623057.0}, {"date": "2025-09-26", "close": 17.56, "volume": 4739702.0}, {"date": "2025-09-29", "close": 17.48, "volume": 5582729.0}, {"date": "2025-09-30", "close": 17.51, "volume": 6836854.0}, {"date": "2025-10-01", "close": 17.35, "volume": 6095091.0}, {"date": "2025-10-02", "close": 17.35, "volume": 5470828.0}, {"date": "2025-10-03", "close": 17.38, "volume": 4785207.0}, {"date": "2025-10-06", "close": 16.8, "volume": 8740074.0}, {"date": "2025-10-07", "close": 17.19, "volume": 8915476.0}, {"date": "2025-10-08", "close": 17.35, "volume": 8452360.0}, {"date": "2025-10-09", "close": 17.29, "volume": 8738243.0}, {"date": "2025-10-10", "close": 17.12, "volume": 9017641.0}, {"date": "2025-10-13", "close": 16.95, "volume": 8974655.0}, {"date": "2025-10-14", "close": 19.26, "volume": 23622360.0}, {"date": "2025-10-15", "close": 19.21, "volume": 10703920.0}, {"date": "2025-10-16", "close": 19.23, "volume": 8553205.0}, {"date": "2025-10-17", "close": 19.74, "volume": 9887696.0}, {"date": "2025-10-20", "close": 19.66, "volume": 7152772.0}, {"date": "2025-10-21", "close": 19.34, "volume": 10815270.0}, {"date": "2025-10-22", "close": 19.56, "volume": 6796973.0}, {"date": "2025-10-23", "close": 19.21, "volume": 8124195.0}, {"date": "2025-10-24", "close": 18.65, "volume": 8144513.0}, {"date": "2025-10-27", "close": 18.78, "volume": 7411119.0}, {"date": "2025-10-28", "close": 18.47, "volume": 6371970.0}, {"date": "2025-10-29", "close": 18.27, "volume": 8408811.0}, {"date": "2025-10-30", "close": 17.91, "volume": 6653577.0}, {"date": "2025-10-31", "close": 17.69, "volume": 12220340.0}, {"date": "2025-11-03", "close": 17.59, "volume": 14791140.0}, {"date": "2025-11-04", "close": 17.31, "volume": 8564614.0}, {"date": "2025-11-05", "close": 17.48, "volume": 7465065.0}, {"date": "2025-11-06", "close": 17.48, "volume": 6357510.0}, {"date": "2025-11-07", "close": 17.73, "volume": 6552722.0}, {"date": "2025-11-10", "close": 17.48, "volume": 10474540.0}, {"date": "2025-11-11", "close": 17.82, "volume": 7168452.0}, {"date": "2025-11-12", "close": 17.86, "volume": 5281475.0}, {"date": "2025-11-13", "close": 17.96, "volume": 6202092.0}, {"date": "2025-11-14", "close": 18.21, "volume": 5459664.0}, {"date": "2025-11-17", "close": 18.12, "volume": 5677785.0}, {"date": "2025-11-18", "close": 18.14, "volume": 6005431.0}, {"date": "2025-11-19", "close": 17.84, "volume": 6655913.0}, {"date": "2025-11-20", "close": 17.57, "volume": 8397246.0}, {"date": "2025-11-21", "close": 17.61, "volume": 7937508.0}, {"date": "2025-11-24", "close": 17.56, "volume": 36781940.0}, {"date": "2025-11-25", "close": 18.0, "volume": 8333396.0}, {"date": "2025-11-26", "close": 18.14, "volume": 6664005.0}, {"date": "2025-11-28", "close": 18.33, "volume": 3120973.0}, {"date": "2025-12-01", "close": 18.1, "volume": 7331978.0}, {"date": "2025-12-02", "close": 17.85, "volume": 8946712.0}, {"date": "2025-12-03", "close": 17.94, "volume": 5978948.0}, {"date": "2025-12-04", "close": 17.66, "volume": 8854241.0}, {"date": "2025-12-05", "close": 17.22, "volume": 12663390.0}, {"date": "2025-12-08", "close": 17.16, "volume": 7671896.0}, {"date": "2025-12-09", "close": 17.23, "volume": 6281944.0}, {"date": "2025-12-10", "close": 17.06, "volume": 14122160.0}, {"date": "2025-12-11", "close": 17.28, "volume": 5795294.0}, {"date": "2025-12-12", "close": 17.36, "volume": 5860840.0}, {"date": "2025-12-15", "close": 17.33, "volume": 10411340.0}, {"date": "2025-12-16", "close": 17.47, "volume": 8722705.0}, {"date": "2025-12-17", "close": 17.68, "volume": 7648248.0}, {"date": "2025-12-18", "close": 17.47, "volume": 12403560.0}, {"date": "2025-12-19", "close": 17.43, "volume": 14999980.0}, {"date": "2025-12-22", "close": 17.45, "volume": 6179713.0}, {"date": "2025-12-23", "close": 17.21, "volume": 8817987.0}, {"date": "2025-12-24", "close": 17.28, "volume": 2982719.0}, {"date": "2025-12-26", "close": 17.41, "volume": 6705215.0}, {"date": "2025-12-29", "close": 17.29, "volume": 7981171.0}, {"date": "2025-12-30", "close": 17.25, "volume": 6241893.0}, {"date": "2025-12-31", "close": 17.17, "volume": 7368420.0}, {"date": "2026-01-02", "close": 17.31, "volume": 6807565.0}, {"date": "2026-01-05", "close": 17.26, "volume": 9617892.0}, {"date": "2026-01-06", "close": 17.11, "volume": 16175080.0}, {"date": "2026-01-07", "close": 16.09, "volume": 26947210.0}, {"date": "2026-01-08", "close": 16.63, "volume": 16577400.0}, {"date": "2026-01-09", "close": 16.66, "volume": 11663460.0}, {"date": "2026-01-12", "close": 17.22, "volume": 17604320.0}, {"date": "2026-01-13", "close": 17.19, "volume": 8546927.0}, {"date": "2026-01-14", "close": 17.71, "volume": 7752569.0}, {"date": "2026-01-15", "close": 17.38, "volume": 10210020.0}, {"date": "2026-01-16", "close": 17.32, "volume": 4934452.0}, {"date": "2026-01-20", "close": 17.14, "volume": 7963487.0}, {"date": "2026-01-21", "close": 17.02, "volume": 5864831.0}, {"date": "2026-01-22", "close": 17.18, "volume": 8452638.0}, {"date": "2026-01-23", "close": 17.06, "volume": 6584899.0}, {"date": "2026-01-26", "close": 17.22, "volume": 7109065.0}, {"date": "2026-01-27", "close": 16.66, "volume": 9597978.0}, {"date": "2026-01-28", "close": 16.69, "volume": 4637017.0}, {"date": "2026-01-29", "close": 16.59, "volume": 7576054.0}, {"date": "2026-01-30", "close": 16.65, "volume": 6097152.0}, {"date": "2026-02-02", "close": 16.86, "volume": 6571664.0}, {"date": "2026-02-03", "close": 17.45, "volume": 7986859.0}, {"date": "2026-02-04", "close": 17.76, "volume": 6981340.0}, {"date": "2026-02-05", "close": 17.79, "volume": 6347826.0}, {"date": "2026-02-06", "close": 18.09, "volume": 6669917.0}, {"date": "2026-02-09", "close": 18.16, "volume": 6648218.0}, {"date": "2026-02-10", "close": 17.57, "volume": 6048061.0}, {"date": "2026-02-11", "close": 17.73, "volume": 5426204.0}, {"date": "2026-02-12", "close": 17.93, "volume": 6071605.0}, {"date": "2026-02-13", "close": 18.57, "volume": 5785888.0}, {"date": "2026-02-17", "close": 18.47, "volume": 5410415.0}, {"date": "2026-02-18", "close": 18.12, "volume": 6558320.0}, {"date": "2026-02-19", "close": 17.93, "volume": 4430391.0}, {"date": "2026-02-20", "close": 17.9, "volume": 4805499.0}, {"date": "2026-02-23", "close": 18.51, "volume": 5837755.0}, {"date": "2026-02-24", "close": 18.66, "volume": 6031496.0}, {"date": "2026-02-25", "close": 17.7, "volume": 6210765.0}, {"date": "2026-02-26", "close": 17.8, "volume": 4714626.0}, {"date": "2026-02-27", "close": 17.9, "volume": 5320723.0}, {"date": "2026-03-02", "close": 17.7, "volume": 4641143.0}, {"date": "2026-03-03", "close": 17.52, "volume": 3811221.0}, {"date": "2026-03-04", "close": 17.1, "volume": 8956409.0}, {"date": "2026-03-05", "close": 17.3, "volume": 6655966.0}, {"date": "2026-03-06", "close": 17.77, "volume": 5746675.0}, {"date": "2026-03-09", "close": 17.23, "volume": 5441481.0}, {"date": "2026-03-10", "close": 16.76, "volume": 6294458.0}, {"date": "2026-03-11", "close": 16.44, "volume": 6003503.0}, {"date": "2026-03-12", "close": 16.87, "volume": 7221237.0}, {"date": "2026-03-13", "close": 17.27, "volume": 4419130.0}, {"date": "2026-03-16", "close": 17.31, "volume": 7492888.0}, {"date": "2026-03-17", "close": 17.63, "volume": 4737710.0}, {"date": "2026-03-18", "close": 17.28, "volume": 5846484.0}, {"date": "2026-03-19", "close": 17.34, "volume": 5442179.0}, {"date": "2026-03-20", "close": 17.29, "volume": 15817170.0}, {"date": "2026-03-23", "close": 17.13, "volume": 6997223.0}, {"date": "2026-03-24", "close": 16.86, "volume": 4702304.0}, {"date": "2026-03-25", "close": 16.57, "volume": 5864193.0}, {"date": "2026-03-26", "close": 17.09, "volume": 3682600.0}, {"date": "2026-03-27", "close": 17.07, "volume": 5087856.0}, {"date": "2026-03-30", "close": 17.38, "volume": 4820601.0}, {"date": "2026-03-31", "close": 17.04, "volume": 5747043.0}, {"date": "2026-04-01", "close": 17.01, "volume": 6717243.0}, {"date": "2026-04-02", "close": 17.45, "volume": 5924583.0}, {"date": "2026-04-06", "close": 17.99, "volume": 5269302.0}, {"date": "2026-04-07", "close": 18.05, "volume": 8205962.0}, {"date": "2026-04-08", "close": 17.71, "volume": 11065630.0}, {"date": "2026-04-09", "close": 17.47, "volume": 5948475.0}, {"date": "2026-04-10", "close": 17.28, "volume": 4683928.0}, {"date": "2026-04-13", "close": 16.85, "volume": 9459660.0}, {"date": "2026-04-14", "close": 16.34, "volume": 13737340.0}, {"date": "2026-04-15", "close": 16.6, "volume": 10566500.0}, {"date": "2026-04-16", "close": 16.37, "volume": 11367370.0}, {"date": "2026-04-17", "close": 16.7, "volume": 14332350.0}, {"date": "2026-04-20", "close": 16.63, "volume": 6273692.0}, {"date": "2026-04-21", "close": 17.1, "volume": 6502415.0}, {"date": "2026-04-22", "close": 16.93, "volume": 5782800.0}, {"date": "2026-04-23", "close": 16.86, "volume": 4731484.0}, {"date": "2026-04-24", "close": 16.62, "volume": 6891291.0}, {"date": "2026-04-27", "close": 16.57, "volume": 4723400.0}, {"date": "2026-04-28", "close": 16.56, "volume": 4648215.0}, {"date": "2026-04-29", "close": 16.48, "volume": 4051279.0}, {"date": "2026-04-30", "close": 16.85, "volume": 5257934.0}, {"date": "2026-05-01", "close": 16.62, "volume": 5627203.0}, {"date": "2026-05-04", "close": 16.29, "volume": 3754379.0}, {"date": "2026-05-05", "close": 16.13, "volume": 4187350.0}, {"date": "2026-05-06", "close": 16.03, "volume": 6930617.0}, {"date": "2026-05-07", "close": 16.18, "volume": 4511249.0}, {"date": "2026-05-08", "close": 16.02, "volume": 3957380.0}, {"date": "2026-05-11", "close": 15.92, "volume": 4300646.0}, {"date": "2026-05-12", "close": 15.92, "volume": 12270000.0}, {"date": "2026-05-13", "close": 16.54, "volume": 6022174.0}, {"date": "2026-05-14", "close": 16.51, "volume": 5101529.0}, {"date": "2026-05-15", "close": 16.4, "volume": 4485567.0}, {"date": "2026-05-18", "close": 16.81, "volume": 3959146.0}, {"date": "2026-05-19", "close": 17.2, "volume": 9899952.0}, {"date": "2026-05-20", "close": 17.05, "volume": 5092755.0}, {"date": "2026-05-21", "close": 16.27, "volume": 9678396.0}, {"date": "2026-05-22", "close": 16.21, "volume": 6498059.0}, {"date": "2026-05-26", "close": 15.73, "volume": 7347963.0}, {"date": "2026-05-27", "close": 16.03, "volume": 5340975.0}, {"date": "2026-05-28", "close": 15.92, "volume": 4866211.0}, {"date": "2026-05-29", "close": 15.61, "volume": 9917417.0}, {"date": "2026-06-01", "close": 15.47, "volume": 6817394.0}, {"date": "2026-06-02", "close": 15.59, "volume": 4302047.0}, {"date": "2026-06-03", "close": 15.71, "volume": 5258652.0}, {"date": "2026-06-04", "close": 15.88, "volume": 4990523.0}, {"date": "2026-06-05", "close": 16.36, "volume": 4902139.0}, {"date": "2026-06-08", "close": 16.14, "volume": 4165223.0}, {"date": "2026-06-09", "close": 15.66, "volume": 6995925.0}, {"date": "2026-06-10", "close": 15.28, "volume": 15810130.0}, {"date": "2026-06-11", "close": 15.39, "volume": 6855557.0}, {"date": "2026-06-12", "close": 15.41, "volume": 6578834.0}, {"date": "2026-06-15", "close": 14.86, "volume": 10686570.0}, {"date": "2026-06-16", "close": 15.08, "volume": 10949820.0}, {"date": "2026-06-17", "close": 14.41, "volume": 8594014.0}, {"date": "2026-06-18", "close": 13.45, "volume": 19841500.0}, {"date": "2026-06-22", "close": 13.62, "volume": 11924380.0}, {"date": "2026-06-23", "close": 13.91, "volume": 7949223.0}, {"date": "2026-06-24", "close": 14.13, "volume": 6193878.0}, {"date": "2026-06-25", "close": 13.76, "volume": 6208097.0}, {"date": "2026-06-26", "close": 13.59, "volume": 10026650.0}, {"date": "2026-06-29", "close": 13.47, "volume": 8774484.0}, {"date": "2026-06-30", "close": 13.53, "volume": 9889553.0}, {"date": "2026-07-01", "close": 13.81, "volume": 7207490.0}, {"date": "2026-07-02", "close": 14.13, "volume": 5098213.0}, {"date": "2026-07-06", "close": 14.18, "volume": 5811111.0}, {"date": "2026-07-07", "close": 14.14, "volume": 7192614.0}, {"date": "2026-07-08", "close": 13.98, "volume": 5633441.0}, {"date": "2026-07-09", "close": 14.34, "volume": 10842400.0}, {"date": "2026-07-10", "close": 14.76, "volume": 9213920.0}, {"date": "2026-07-13", "close": 14.79, "volume": 6374492.0}, {"date": "2026-07-14", "close": 14.61, "volume": 4144513.0}, {"date": "2026-07-15", "close": 14.56, "volume": 4123741.0}, {"date": "2026-07-16", "close": 15.02, "volume": 5797454.0}, {"date": "2026-07-17", "close": 15.11, "volume": 4675999.0}, {"date": "2026-07-20", "close": 14.96, "volume": 4506627.0}, {"date": "2026-07-21", "close": 14.72, "volume": 4514805.0}, {"date": "2026-07-22", "close": 14.6, "volume": 7550922.0}, {"date": "2026-07-23", "close": 11.44, "volume": 47789670.0}, {"date": "2026-07-24", "close": 11.03, "volume": 21368460.0}, {"date": "2026-07-27", "close": 11.37, "volume": 13765090.0}, {"date": "2026-07-28", "close": 11.58, "volume": 11883240.0}, {"date": "2026-07-29", "close": 12.06, "volume": 11808950.0}, {"date": "2026-07-30", "close": 11.6, "volume": 8732707.0}, {"date": "2026-07-31", "close": 11.58, "volume": 9129132.0}, {"date": "2026-08-03", "close": 11.5, "volume": 14082780.0}, {"date": "2026-08-04", "close": 12.07, "volume": 9655516.0}, {"date": "2026-08-05", "close": 11.85, "volume": 9476084.0}, {"date": "2026-08-06", "close": 12.08, "volume": 7263806.0}, {"date": "2026-08-07", "close": 12.01, "volume": 6000189.0}], "refreshing": true}