{"ticker": "ACIW", "overview": {"cik": "935036", "ticker": "ACIW", "name": "ACI WORLDWIDE, INC.", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "4", "date": "2026-09-25", "title": "FORM 4", "accession": "0002080452-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0002080452-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0002063900-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001322076-26-000009", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0000935036-26-000028", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0000315066-26-001923", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0000935036-26-000026", "price_sensitive": true}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0002080452-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0002063900-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001322076-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0002080452-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001641407-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0002068409-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001324478-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001831993-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0002014043-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001201242-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001605146-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001853615-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001384334-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001193125-26-253825", "price_sensitive": true}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0002063900-26-000010", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0000935036-26-000021", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0000935036-26-000019", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000121", "price_sensitive": false}]}, "description": "ACI WORLDWIDE, INC. trades as ACIW on the NASDAQ and is registered in the United States, classified under Services-Prepackaged Software (SIC 7372). Privy Trades holds 194 insider filings for the company, from November 2021 to March 2026. Across those, 13 insiders disclosed 7 open-market purchases totalling $2.06M against 14 sales totalling $9.51M. The most recent filing on record is dated 24 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 7, "buy_sum": 2061842.0015, "sell_n": 14, "sell_sum": 9512662.9159, "net": -7450820.914399999, "insiders": 13, "first_date": "2021-11-08", "last_date": "2026-03-03"}, "metrics": {"ticker": "ACIW", "has_prices": true, "as_of": "2026-08-07", "last": 53.67, "prev_close": 55.22, "change": -1.5499999999999972, "change_pct": -0.028069540021731208, "session_volume": 2454252.0, "vwap_5": 55.80519639570113, "vwap_20": 56.765036378033756, "vwap_60": 50.45715484835709, "vwap_250": 47.017667609638515, "high_52w": 60.18, "low_52w": 38.47, "avg_volume_20": 1155195.75, "sessions": 400, "market_cap": {"value": 5418267784.47, "shares": 100955241.0, "as_of": "2026-08-03", "form": "10-Q", "stale": false}}, "trades": [{"id": "0002080452-26-000013", "src": "INSIDERS", "ticker": "ACIW", "cik": "935036", "company": "ACI WORLDWIDE, INC.", "company_raw": "ACI WORLDWIDE, INC.", "who": "Robert William Leibrock", "who_key": "Leibrock Robert William", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 157593.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on ACIW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2080452/000208045226000013/0002080452-26-000013-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57047}, {"id": "0002080452-26-000011", "src": "INSIDERS", "ticker": "ACIW", "cik": "935036", "company": "ACI WORLDWIDE, INC.", "company_raw": "ACI WORLDWIDE, INC.", "who": "Robert William Leibrock", "who_key": "Leibrock Robert William", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 100869.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on ACIW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2080452/000208045226000011/0002080452-26-000011-index.htm", "trade_date": "2026-09-06", "timestamp": "2026-09-06", "mins": 82967}, {"id": "0002063900-26-000014", "src": "INSIDERS", "ticker": "ACIW", "cik": "935036", "company": "ACI WORLDWIDE, INC.", "company_raw": "ACI WORLDWIDE, INC.", "who": "Ronald Craig Shultz", "who_key": "Shultz Ronald Craig", "role": "GM, ACI Speedpay", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 99228.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider files routine paperwork on ACIW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2063900/000206390026000014/0002063900-26-000014-index.htm", "trade_date": "2026-09-06", "timestamp": "2026-09-06", "mins": 82967}, {"id": "0001322076-26-000009", "src": "INSIDERS", "ticker": "ACIW", "cik": "935036", "company": "ACI WORLDWIDE, INC.", "company_raw": "ACI WORLDWIDE, INC.", "who": "Erich J. Litch", "who_key": "Litch Erich J", "role": "GM, Payment Software", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 93509.70000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider files routine paperwork on ACIW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1322076/000132207626000009/0001322076-26-000009-index.htm", "trade_date": "2026-09-06", "timestamp": "2026-09-06", "mins": 82967}, {"id": "13DG-0000315066-26-001923", "src": "13DG", "ticker": "ACIW", "cik": "935036", "company": "ACI WORLDWIDE, INC.", "company_raw": "ACI WORLDWIDE, INC.", "who": "ACI Worldwide, Inc.", "who_key": "ACI WORLDWIDE, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "ACI WORLDWIDE, INC. takes a 6.4% passive stake in ACIW", "source_url": "https://www.sec.gov/Archives/edgar/data/935036/0000315066-26-001923-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180887}, {"id": "0002080452-26-000009", "src": "INSIDERS", "ticker": "ACIW", "cik": "935036", "company": "ACI WORLDWIDE, INC.", "company_raw": "ACI WORLDWIDE, INC.", "who": "Robert William Leibrock", "who_key": "Leibrock Robert William", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 113841.06, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on ACIW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/935036/000208045226000009/0002080452-26-000009-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189527}, {"id": "0002080452-26-000007", "src": "INSIDERS", "ticker": "ACIW", "cik": "935036", "company": "ACI WORLDWIDE, INC.", "company_raw": "ACI WORLDWIDE, INC.", "who": "Robert William Leibrock", "who_key": "Leibrock Robert William", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 55169.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on ACIW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/935036/000208045226000007/0002080452-26-000007-index.htm", "trade_date": "2026-06-06", "timestamp": "2026-06-06", "mins": 215447}, {"id": "0001322076-26-000006", "src": "INSIDERS", "ticker": "ACIW", "cik": "935036", "company": "ACI WORLDWIDE, INC.", "company_raw": "ACI WORLDWIDE, INC.", "who": "Erich J. Litch", "who_key": "Litch Erich J", "role": "GM, Payment Software", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 76265.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider files routine paperwork on ACIW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/935036/000132207626000006/0001322076-26-000006-index.htm", "trade_date": "2026-06-06", "timestamp": "2026-06-06", "mins": 215447}, {"id": "0002063900-26-000012", "src": "INSIDERS", "ticker": "ACIW", "cik": "935036", "company": "ACI WORLDWIDE, INC.", "company_raw": "ACI WORLDWIDE, INC.", "who": "Ronald Craig Shultz", "who_key": "Shultz Ronald Craig", "role": "GM, ACI Speedpay", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 80046.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider files routine paperwork on ACIW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/935036/000206390026000012/0002063900-26-000012-index.htm", "trade_date": "2026-06-06", "timestamp": "2026-06-06", "mins": 215447}, {"id": "0001853615-26-000002", "src": "INSIDERS", "ticker": "ACIW", "cik": "935036", "company": "ACI WORLDWIDE, INC.", "company_raw": "ACI WORLDWIDE, INC.", "who": "Mary P. Harman", "who_key": "Harman Mary P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on ACIW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/935036/000185361526000002/0001853615-26-000002-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221207}, {"id": "0001605146-26-000002", "src": "INSIDERS", "ticker": "ACIW", "cik": "935036", "company": "ACI WORLDWIDE, INC.", "company_raw": "ACI WORLDWIDE, INC.", "who": "Samir Michael Zabaneh", "who_key": "Zabaneh Samir Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on ACIW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/935036/000160514626000002/0001605146-26-000002-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221207}, {"id": "0001201242-26-000002", "src": "INSIDERS", "ticker": "ACIW", "cik": "935036", "company": "ACI WORLDWIDE, INC.", "company_raw": "ACI WORLDWIDE, INC.", "who": "Katrinka McCallum", "who_key": "MCCALLUM KATRINKA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on ACIW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/935036/000120124226000002/0001201242-26-000002-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221207}, {"id": "0002014043-26-000004", "src": "INSIDERS", "ticker": "ACIW", "cik": "935036", "company": "ACI WORLDWIDE, INC.", "company_raw": "ACI WORLDWIDE, INC.", "who": "Juan Benitez II", "who_key": "Benitez Juan II", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on ACIW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/935036/000201404326000004/0002014043-26-000004-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221207}, {"id": "0001831993-26-000002", "src": "INSIDERS", "ticker": "ACIW", "cik": "935036", "company": "ACI WORLDWIDE, INC.", "company_raw": "ACI WORLDWIDE, INC.", "who": "Didier R. Lamouche", "who_key": "Lamouche Didier R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on ACIW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/935036/000183199326000002/0001831993-26-000002-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221207}, {"id": "0001324478-26-000002", "src": "INSIDERS", "ticker": "ACIW", "cik": "935036", "company": "ACI WORLDWIDE, INC.", "company_raw": "ACI WORLDWIDE, INC.", "who": "Todd R. Ford", "who_key": "Ford Todd R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on ACIW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/935036/000132447826000002/0001324478-26-000002-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221207}, {"id": "0002068409-26-000013", "src": "INSIDERS", "ticker": "ACIW", "cik": "935036", "company": "ACI WORLDWIDE, INC.", "company_raw": "ACI WORLDWIDE, INC.", "who": "Kimberly A. deBeers", "who_key": "deBeers Kimberly A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on ACIW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/935036/000206840926000013/0002068409-26-000013-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221207}, {"id": "0001641407-26-000004", "src": "INSIDERS", "ticker": "ACIW", "cik": "935036", "company": "ACI WORLDWIDE, INC.", "company_raw": "ACI WORLDWIDE, INC.", "who": "Adalio T. Sanchez", "who_key": "SANCHEZ ADALIO T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on ACIW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/935036/000164140726000004/0001641407-26-000004-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221207}, {"id": "0001384334-26-000008", "src": "INSIDERS", "ticker": "ACIW", "cik": "935036", "company": "ACI WORLDWIDE, INC.", "company_raw": "ACI WORLDWIDE, INC.", "who": "Thomas W. Warsop III", "who_key": "Warsop Thomas W III", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 363617.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on ACIW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/935036/000138433426000008/0001384334-26-000008-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222647}, {"id": "0002063900-26-000010", "src": "INSIDERS", "ticker": "ACIW", "cik": "935036", "company": "ACI WORLDWIDE, INC.", "company_raw": "ACI WORLDWIDE, INC.", "who": "Ronald Craig Shultz", "who_key": "Shultz Ronald Craig", "role": "GM, ACI Speedpay", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 46511.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider files routine paperwork on ACIW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/935036/000206390026000010/0002063900-26-000010-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252887}, {"id": "13DG-0000038777-26-000102", "src": "13DG", "ticker": "ACIW", "cik": "935036", "company": "ACI WORLDWIDE, INC.", "company_raw": "ACI WORLDWIDE, INC.", "who": "ACI Worldwide, Inc.", "who_key": "ACI WORLDWIDE, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "ACI WORLDWIDE, INC. crosses 5% of ACIW (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/935036/0000038777-26-000102-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270167}, {"id": "13DG-0002100119-26-000121", "src": "13DG", "ticker": "ACIW", "cik": "935036", "company": "ACI WORLDWIDE, INC.", "company_raw": "ACI WORLDWIDE, INC.", "who": "ACI Worldwide, Inc.", "who_key": "ACI WORLDWIDE, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "ACI WORLDWIDE, INC. crosses 5% of ACIW (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/935036/0002100119-26-000121-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270167}, {"id": "13DG-0002100121-26-000074", "src": "13DG", "ticker": "ACIW", "cik": "935036", "company": "ACI WORLDWIDE, INC.", "company_raw": "ACI WORLDWIDE, INC.", "who": "ACI Worldwide, Inc.", "who_key": "ACI WORLDWIDE, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "ACI WORLDWIDE, INC. crosses 5% of ACIW (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/935036/0002100121-26-000074-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271607}, {"id": "0001384334-26-000006", "src": "INSIDERS", "ticker": "ACIW", "cik": "935036", "company": "ACI WORLDWIDE, INC.", "company_raw": "ACI WORLDWIDE, INC.", "who": "Thomas W. Warsop III", "who_key": "Warsop Thomas W III", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 2868324.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on ACIW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/935036/000138433426000006/0001384334-26-000006-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293207}, {"id": "0002063900-26-000008", "src": "INSIDERS", "ticker": "ACIW", "cik": "935036", "company": "ACI WORLDWIDE, INC.", "company_raw": "ACI WORLDWIDE, INC.", "who": "Ronald Craig Shultz", "who_key": "Shultz Ronald Craig", "role": "GM, ACI Speedpay", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 281957.88, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider files routine paperwork on ACIW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/935036/000206390026000008/0002063900-26-000008-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293207}, {"id": "13DG-0000102909-26-000510", "src": "13DG", "ticker": "ACIW", "cik": "935036", "company": "ACI WORLDWIDE, INC.", "company_raw": "ACI WORLDWIDE, INC.", "who": "ACI Worldwide, Inc.", "who_key": "ACI WORLDWIDE, 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": "Services-Prepackaged Software", "country": "United States", "headline": "ACI WORLDWIDE, INC. adjusts its stake in ACIW (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/935036/0000102909-26-000510-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319127}, {"id": "0002080452-26-000005", "src": "INSIDERS", "ticker": "ACIW", "cik": "935036", "company": "ACI WORLDWIDE, INC.", "company_raw": "ACI WORLDWIDE, INC.", "who": "Robert William Leibrock", "who_key": "Leibrock Robert William", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 85619.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on ACIW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/935036/000208045226000005/0002080452-26-000005-index.htm", "trade_date": "2026-03-24", "timestamp": "2026-03-24", "mins": 322007}, {"id": "0002068409-26-000009", "src": "INSIDERS", "ticker": "ACIW", "cik": "935036", "company": "ACI WORLDWIDE, INC.", "company_raw": "ACI WORLDWIDE, INC.", "who": "Kimberly A. deBeers", "who_key": "deBeers Kimberly A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on ACIW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/935036/000206840926000009/0002068409-26-000009-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329207}, {"id": "0001384334-26-000004", "src": "INSIDERS", "ticker": "ACIW", "cik": "935036", "company": "ACI WORLDWIDE, INC.", "company_raw": "ACI WORLDWIDE, INC.", "who": "Thomas W. Warsop III", "who_key": "Warsop Thomas W III", "role": "Director, President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on ACIW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/935036/000138433426000004/0001384334-26-000004-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347927}, {"id": "0002080452-26-000002", "src": "INSIDERS", "ticker": "ACIW", "cik": "935036", "company": "ACI WORLDWIDE, INC.", "company_raw": "ACI WORLDWIDE, INC.", "who": "Robert William Leibrock", "who_key": "Leibrock Robert William", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on ACIW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/935036/000208045226000002/0002080452-26-000002-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347927}, {"id": "0002063900-26-000006", "src": "INSIDERS", "ticker": "ACIW", "cik": "935036", "company": "ACI WORLDWIDE, INC.", "company_raw": "ACI WORLDWIDE, INC.", "who": "Ronald Craig Shultz", "who_key": "Shultz Ronald Craig", "role": "GM, ACI Speedpay", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider files routine paperwork on ACIW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/935036/000206390026000006/0002063900-26-000006-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347927}], "recent_buys": [{"id": "0002014043-26-000002", "src": "INSIDERS", "ticker": "ACIW", "cik": "935036", "company": "ACI WORLDWIDE, INC.", "company_raw": "ACI WORLDWIDE, INC.", "who": "Juan Benitez II", "who_key": "Benitez Juan II", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100550.88, "score": 41.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director buys $101K of ACIW", "source_url": "https://www.sec.gov/Archives/edgar/data/935036/000201404326000002/0002014043-26-000002-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352247}, {"id": "0001641407-26-000002", "src": "INSIDERS", "ticker": "ACIW", "cik": "935036", "company": "ACI WORLDWIDE, INC.", "company_raw": "ACI WORLDWIDE, INC.", "who": "Adalio T. Sanchez", "who_key": "SANCHEZ ADALIO T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 122936.1, "score": 40.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director buys $123K of ACIW", "source_url": "https://www.sec.gov/Archives/edgar/data/935036/000164140726000002/0001641407-26-000002-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353687}, {"id": "0001952333-25-000032", "src": "INSIDERS", "ticker": "ACIW", "cik": "935036", "company": "ACI WORLDWIDE, INC.", "company_raw": "ACI WORLDWIDE, INC.", "who": "Thomas W. Warsop III", "who_key": "Warsop Thomas W III", "role": "Director, President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 242847.0, "score": 53.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "That makes 3 insiders into ACIW", "source_url": "https://www.sec.gov/Archives/edgar/data/935036/000195233325000032/0001952333-25-000032-index.htm", "trade_date": "2025-05-12", "timestamp": "2025-05-12", "mins": 777047}, {"id": "0001952333-23-000054", "src": "INSIDERS", "ticker": "ACIW", "cik": "935036", "company": "ACI WORLDWIDE, INC.", "company_raw": "ACI WORLDWIDE, INC.", "who": "Thomas W. Warsop III", "who_key": "Warsop Thomas W III", "role": "Director, President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1016176.3415, "score": 65.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "That makes 4 insiders into ACIW", "source_url": "https://www.sec.gov/Archives/edgar/data/935036/000195233323000054/0001952333-23-000054-index.htm", "trade_date": "2023-06-07", "timestamp": "2023-06-07", "mins": 1792247}, {"id": "0001269847-22-000026", "src": "INSIDERS", "ticker": "ACIW", "cik": "935036", "company": "ACI WORLDWIDE, INC.", "company_raw": "ACI WORLDWIDE, INC.", "who": "Ram Kumar Puppala", "who_key": "Puppala Ram Kumar", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 22030.0, "score": 35.4, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "4 insiders now buying ACIW", "source_url": "https://www.sec.gov/Archives/edgar/data/935036/000126984722000026/0001269847-22-000026-index.htm", "trade_date": "2022-09-07", "timestamp": "2022-09-07", "mins": 2185367}, {"id": "0001269847-21-000041", "src": "INSIDERS", "ticker": "ACIW", "cik": "935036", "company": "ACI WORLDWIDE, INC.", "company_raw": "ACI WORLDWIDE, INC.", "who": "Ram Kumar Puppala", "who_key": "Puppala Ram Kumar", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 56980.0, "score": 41.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "That makes 5 insiders into ACIW", "source_url": "https://www.sec.gov/Archives/edgar/data/935036/000126984721000041/0001269847-21-000041-index.htm", "trade_date": "2021-12-01", "timestamp": "2021-12-01", "mins": 2588567}, {"id": "0001269847-21-000039", "src": "INSIDERS", "ticker": "ACIW", "cik": "935036", "company": "ACI WORLDWIDE, INC.", "company_raw": "ACI WORLDWIDE, INC.", "who": "Odilon Almeida", "who_key": "Almeida Odilon", "role": "Director, President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 500321.68000000005, "score": 58.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider cluster: 5 buying ACIW", "source_url": "https://www.sec.gov/Archives/edgar/data/935036/000126984721000039/0001269847-21-000039-index.htm", "trade_date": "2021-11-08", "timestamp": "2021-11-08", "mins": 2621687}], "institutional": [{"id": "13DG-0000315066-26-001923", "src": "13DG", "ticker": "ACIW", "cik": "935036", "company": "ACI WORLDWIDE, INC.", "company_raw": "ACI WORLDWIDE, INC.", "who": "ACI Worldwide, Inc.", "who_key": "ACI WORLDWIDE, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "ACI WORLDWIDE, INC. takes a 6.4% passive stake in ACIW", "source_url": "https://www.sec.gov/Archives/edgar/data/935036/0000315066-26-001923-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180887}, {"id": "13DG-0000038777-26-000102", "src": "13DG", "ticker": "ACIW", "cik": "935036", "company": "ACI WORLDWIDE, INC.", "company_raw": "ACI WORLDWIDE, INC.", "who": "ACI Worldwide, Inc.", "who_key": "ACI WORLDWIDE, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "ACI WORLDWIDE, INC. crosses 5% of ACIW (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/935036/0000038777-26-000102-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270167}, {"id": "13DG-0002100119-26-000121", "src": "13DG", "ticker": "ACIW", "cik": "935036", "company": "ACI WORLDWIDE, INC.", "company_raw": "ACI WORLDWIDE, INC.", "who": "ACI Worldwide, Inc.", "who_key": "ACI WORLDWIDE, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "ACI WORLDWIDE, INC. crosses 5% of ACIW (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/935036/0002100119-26-000121-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270167}, {"id": "13DG-0002100121-26-000074", "src": "13DG", "ticker": "ACIW", "cik": "935036", "company": "ACI WORLDWIDE, INC.", "company_raw": "ACI WORLDWIDE, INC.", "who": "ACI Worldwide, Inc.", "who_key": "ACI WORLDWIDE, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "ACI WORLDWIDE, INC. crosses 5% of ACIW (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/935036/0002100121-26-000074-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271607}, {"id": "13DG-0000102909-26-000510", "src": "13DG", "ticker": "ACIW", "cik": "935036", "company": "ACI WORLDWIDE, INC.", "company_raw": "ACI WORLDWIDE, INC.", "who": "ACI Worldwide, Inc.", "who_key": "ACI WORLDWIDE, 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": "Services-Prepackaged Software", "country": "United States", "headline": "ACI WORLDWIDE, INC. adjusts its stake in ACIW (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/935036/0000102909-26-000510-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319127}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "ACI Worldwide, Inc. - Common Stock", "new_value": "ACI WORLDWIDE, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000935036", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000935036", "applied": 1, "detected_at": "2026-09-10T03:13:20.237843"}]}, "key_people": [{"who": "Scott W. Behrens", "who_key": "Behrens Scott W", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 5528174.766100001, "net": -5528174.766100001, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3382966.0124000004, "date": "2024-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/935036/000195233324000100/0001952333-24-000100-index.htm"}, {"action": "SELL", "amount": 942994.8212, "date": "2023-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/935036/000195233323000071/0001952333-23-000071-index.htm"}, {"action": "SELL", "amount": 1202213.9325, "date": "2021-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/935036/000126984721000042/0001269847-21-000042-index.htm"}], "latest": {"action": "SELL", "amount": 3382966.0124000004, "date": "2024-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/935036/000195233324000100/0001952333-24-000100-index.htm"}}, {"who": "Thomas W. Warsop III", "who_key": "Warsop Thomas W III", "role": "Director, President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 1259023.3415, "sold": 0, "net": 1259023.3415, "trades": 2, "top_score": 65.5, "lean": "buying", "history": [{"action": "BUY", "amount": 242847.0, "date": "2025-05-12", "score": 53.9, "source_url": "https://www.sec.gov/Archives/edgar/data/935036/000195233325000032/0001952333-25-000032-index.htm"}, {"action": "BUY", "amount": 1016176.3415, "date": "2023-06-07", "score": 65.5, "source_url": "https://www.sec.gov/Archives/edgar/data/935036/000195233323000054/0001952333-23-000054-index.htm"}], "latest": {"action": "BUY", "amount": 242847.0, "date": "2025-05-12", "score": 53.9, "source_url": "https://www.sec.gov/Archives/edgar/data/935036/000195233325000032/0001952333-25-000032-index.htm"}}, {"who": "Charles E. Peters Jr", "who_key": "PETERS CHARLES E JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 744929.9199999999, "net": -744929.9199999999, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 744929.9199999999, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/935036/000195233325000012/0001952333-25-000012-index.htm"}], "latest": {"action": "SELL", "amount": 744929.9199999999, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/935036/000195233325000012/0001952333-25-000012-index.htm"}}, {"who": "Adalio T. Sanchez", "who_key": "SANCHEZ ADALIO T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 122936.1, "sold": 558196.155, "net": -435260.05500000005, "trades": 2, "top_score": 40.9, "lean": "selling", "history": [{"action": "BUY", "amount": 122936.1, "date": "2026-03-02", "score": 40.9, "source_url": "https://www.sec.gov/Archives/edgar/data/935036/000164140726000002/0001641407-26-000002-index.htm"}, {"action": "SELL", "amount": 558196.155, "date": "2024-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/935036/000195233324000090/0001952333-24-000090-index.htm"}], "latest": {"action": "BUY", "amount": 122936.1, "date": "2026-03-02", "score": 40.9, "source_url": "https://www.sec.gov/Archives/edgar/data/935036/000164140726000002/0001641407-26-000002-index.htm"}}, {"who": "James C. Hale III", "who_key": "HALE JAMES C III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 538910.0, "net": -538910.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 538910.0, "date": "2024-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/935036/000195233324000040/0001952333-24-000040-index.htm"}], "latest": {"action": "SELL", "amount": 538910.0, "date": "2024-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/935036/000195233324000040/0001952333-24-000040-index.htm"}}, {"who": "Abraham Kuruvilla", "who_key": "Kuruvilla Abraham", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 501619.846, "net": -501619.846, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 200785.846, "date": "2025-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/935036/000201481225000003/0002014812-25-000003-index.htm"}, {"action": "SELL", "amount": 300834.0, "date": "2024-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/935036/000195233324000094/0001952333-24-000094-index.htm"}], "latest": {"action": "SELL", "amount": 200785.846, "date": "2025-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/935036/000201481225000003/0002014812-25-000003-index.htm"}}, {"who": "Odilon Almeida", "who_key": "Almeida Odilon", "role": "Director, President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 500321.68000000005, "sold": 0, "net": 500321.68000000005, "trades": 1, "top_score": 58.8, "lean": "buying", "history": [{"action": "BUY", "amount": 500321.68000000005, "date": "2021-11-08", "score": 58.8, "source_url": "https://www.sec.gov/Archives/edgar/data/935036/000126984721000039/0001269847-21-000039-index.htm"}], "latest": {"action": "BUY", "amount": 500321.68000000005, "date": "2021-11-08", "score": 58.8, "source_url": "https://www.sec.gov/Archives/edgar/data/935036/000126984721000039/0001269847-21-000039-index.htm"}}, {"who": "Alessandro Silva", "who_key": "Silva Alessandro", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 493807.0635, "net": -493807.0635, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 493807.0635, "date": "2023-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/935036/000195233323000073/0001952333-23-000073-index.htm"}], "latest": {"action": "SELL", "amount": 493807.0635, "date": "2023-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/935036/000195233323000073/0001952333-23-000073-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-25", "title": "FORM 4", "accession": "0002080452-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0002080452-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0002063900-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001322076-26-000009", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0000935036-26-000028", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0000315066-26-001923", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0000935036-26-000026", "price_sensitive": true}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0002080452-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0002063900-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001322076-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0002080452-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001641407-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0002068409-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001324478-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001831993-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0002014043-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001201242-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001605146-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001853615-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001384334-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001193125-26-253825", "price_sensitive": true}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0002063900-26-000010", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0000935036-26-000021", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0000935036-26-000019", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000121", "price_sensitive": false}], "performance": {"ticker": "ACIW", "has_prices": true, "summary": {"n": 11, "avg": 0.5993228670434525, "win_rate": 1.0, "best": 1.4373297002724796, "worst": 0.10069729286300254, "as_of": "2026-08-07"}, "buys": [{"who": "Benitez Juan II", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100550.88, "date": "2026-03-03", "score": 41.6, "ref_price": 41.41, "return": 0.29606375271673524}, {"who": "SANCHEZ ADALIO T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 122936.1, "date": "2026-03-02", "score": 40.9, "ref_price": 40.35, "return": 0.33011152416356876}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 47.23, "return": 0.13635401228033042}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-08-19", "score": 0.0, "ref_price": 47.03, "return": 0.14118647671698917}, {"who": "Warsop Thomas W III", "person_type": "CEO", "person_label": "CEOs", "role": "Director, President and CEO, Director", "amount": 242847.0, "date": "2025-05-12", "score": 53.9, "ref_price": 48.76, "return": 0.10069729286300254}, {"who": "Warsop Thomas W III", "person_type": "CEO", "person_label": "CEOs", "role": "Director, President and CEO, Director", "amount": 1016176.3415, "date": "2023-06-07", "score": 65.5, "ref_price": 24.14, "return": 1.223280861640431}, {"who": "Puppala Ram Kumar", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Technology Officer", "amount": 22030.0, "date": "2022-09-07", "score": 35.4, "ref_price": 22.02, "return": 1.4373297002724796}, {"who": "Puppala Ram Kumar", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Technology Officer", "amount": 56980.0, "date": "2021-12-01", "score": 41.7, "ref_price": 28.39, "return": 0.8904543853469532}, {"who": "Almeida Odilon", "person_type": "CEO", "person_label": "CEOs", "role": "Director, President and CEO, Director", "amount": 500321.68000000005, "date": "2021-11-08", "score": 58.8, "ref_price": 31.64, "return": 0.6962705436156764}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-11-20", "score": 0.0, "ref_price": 32.13, "return": 0.6704014939309056}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-11-20", "score": 0.0, "ref_price": 32.13, "return": 0.6704014939309056}]}, "price_series": [{"date": "2016-08-08", "close": 18.84, "volume": 398017.0}, {"date": "2016-08-09", "close": 19.17, "volume": 324996.0}, {"date": "2016-08-10", "close": 19.1, "volume": 456391.0}, {"date": "2016-08-11", "close": 19.05, "volume": 698547.0}, {"date": "2016-08-12", "close": 18.68, "volume": 322045.0}, {"date": "2016-08-15", "close": 18.54, "volume": 288520.0}, {"date": "2016-08-16", "close": 18.16, "volume": 425365.0}, {"date": "2016-08-17", "close": 17.87, "volume": 589001.0}, {"date": "2016-08-18", "close": 17.92, "volume": 640867.0}, {"date": "2016-08-19", "close": 18.08, "volume": 393232.0}, {"date": "2016-08-22", "close": 18.0, "volume": 182837.0}, {"date": "2016-08-23", "close": 18.51, "volume": 461468.0}, {"date": "2016-08-24", "close": 18.55, "volume": 349022.0}, {"date": "2016-08-25", "close": 18.63, "volume": 254449.0}, {"date": "2016-08-26", "close": 18.76, "volume": 286000.0}, {"date": "2016-08-29", "close": 18.77, "volume": 301024.0}, {"date": "2016-08-30", "close": 19.0, "volume": 226772.0}, {"date": "2016-08-31", "close": 19.1, "volume": 499264.0}, {"date": "2016-09-01", "close": 19.23, "volume": 387806.0}, {"date": "2016-09-02", "close": 19.54, "volume": 408285.0}, {"date": "2016-09-06", "close": 19.39, "volume": 269360.0}, {"date": "2016-09-07", "close": 19.44, "volume": 669984.0}, {"date": "2016-09-08", "close": 19.13, "volume": 388969.0}, {"date": "2016-09-09", "close": 18.43, "volume": 465377.0}, {"date": "2016-09-12", "close": 18.84, "volume": 350616.0}, {"date": "2016-09-13", "close": 18.04, "volume": 362422.0}, {"date": "2016-09-14", "close": 17.97, "volume": 199571.0}, {"date": "2016-09-15", "close": 18.28, "volume": 464474.0}, {"date": "2016-09-16", "close": 18.16, "volume": 639046.0}, {"date": "2016-09-19", "close": 18.31, "volume": 267703.0}, {"date": "2016-09-20", "close": 18.3, "volume": 224441.0}, {"date": "2016-09-21", "close": 18.51, "volume": 256757.0}, {"date": "2016-09-22", "close": 18.97, "volume": 434982.0}, {"date": "2016-09-23", "close": 18.94, "volume": 346648.0}, {"date": "2016-09-26", "close": 18.69, "volume": 394041.0}, {"date": "2016-09-27", "close": 18.99, "volume": 234423.0}, {"date": "2016-09-28", "close": 19.3, "volume": 284613.0}, {"date": "2016-09-29", "close": 19.12, "volume": 395635.0}, {"date": "2016-09-30", "close": 19.38, "volume": 557401.0}, {"date": "2016-10-03", "close": 19.16, "volume": 291894.0}, {"date": "2016-10-04", "close": 19.49, "volume": 285751.0}, {"date": "2016-10-05", "close": 19.61, "volume": 343487.0}, {"date": "2016-10-06", "close": 19.71, "volume": 214639.0}, {"date": "2016-10-07", "close": 19.21, "volume": 861510.0}, {"date": "2016-10-10", "close": 19.41, "volume": 255100.0}, {"date": "2016-10-11", "close": 18.65, "volume": 381610.0}, {"date": "2016-10-12", "close": 18.74, "volume": 283851.0}, {"date": "2016-10-13", "close": 18.47, "volume": 351662.0}, {"date": "2016-10-14", "close": 19.0, "volume": 717888.0}, {"date": "2016-10-17", "close": 19.5, "volume": 651140.0}, {"date": "2016-10-18", "close": 19.73, "volume": 343559.0}, {"date": "2016-10-19", "close": 20.04, "volume": 355064.0}, {"date": "2016-10-20", "close": 19.71, "volume": 472260.0}, {"date": "2016-10-21", "close": 19.69, "volume": 258478.0}, {"date": "2016-10-24", "close": 19.83, "volume": 259948.0}, {"date": "2016-10-25", "close": 19.41, "volume": 302679.0}, {"date": "2016-10-26", "close": 19.1, "volume": 289483.0}, {"date": "2016-10-27", "close": 18.7, "volume": 342524.0}, {"date": "2016-10-28", "close": 18.5, "volume": 478442.0}, {"date": "2016-10-31", "close": 18.12, "volume": 615396.0}, {"date": "2016-11-01", "close": 19.01, "volume": 1118176.0}, {"date": "2016-11-02", "close": 18.12, "volume": 745137.0}, {"date": "2016-11-03", "close": 17.21, "volume": 2408568.0}, {"date": "2016-11-04", "close": 17.01, "volume": 1068555.0}, {"date": "2016-11-07", "close": 17.26, "volume": 584541.0}, {"date": "2016-11-08", "close": 17.22, "volume": 459053.0}, {"date": "2016-11-09", "close": 17.87, "volume": 599939.0}, {"date": "2016-11-10", "close": 18.0, "volume": 651864.0}, {"date": "2016-11-11", "close": 18.65, "volume": 859637.0}, {"date": "2016-11-14", "close": 18.53, "volume": 414974.0}, {"date": "2016-11-15", "close": 18.41, "volume": 415265.0}, {"date": "2016-11-16", "close": 18.61, "volume": 332319.0}, {"date": "2016-11-17", "close": 18.78, "volume": 415606.0}, {"date": "2016-11-18", "close": 18.75, "volume": 544041.0}, {"date": "2016-11-21", "close": 18.77, "volume": 430440.0}, {"date": "2016-11-22", "close": 19.27, "volume": 356655.0}, {"date": "2016-11-23", "close": 19.19, "volume": 380652.0}, {"date": "2016-11-25", "close": 19.35, "volume": 118343.0}, {"date": "2016-11-28", "close": 18.91, "volume": 282273.0}, {"date": "2016-11-29", "close": 18.72, "volume": 365936.0}, {"date": "2016-11-30", "close": 18.61, "volume": 745646.0}, {"date": "2016-12-01", "close": 18.04, "volume": 500924.0}, {"date": "2016-12-02", "close": 17.96, "volume": 592867.0}, {"date": "2016-12-05", "close": 18.44, "volume": 624165.0}, {"date": "2016-12-06", "close": 18.77, "volume": 482713.0}, {"date": "2016-12-07", "close": 19.27, "volume": 383563.0}, {"date": "2016-12-08", "close": 19.84, "volume": 572502.0}, {"date": "2016-12-09", "close": 19.84, "volume": 544259.0}, {"date": "2016-12-12", "close": 19.09, "volume": 566193.0}, {"date": "2016-12-13", "close": 18.74, "volume": 721350.0}, {"date": "2016-12-14", "close": 18.3, "volume": 550677.0}, {"date": "2016-12-15", "close": 18.2, "volume": 620618.0}, {"date": "2016-12-16", "close": 18.07, "volume": 2732409.0}, {"date": "2016-12-19", "close": 18.71, "volume": 508396.0}, {"date": "2016-12-20", "close": 18.66, "volume": 497886.0}, {"date": "2016-12-21", "close": 18.35, "volume": 308865.0}, {"date": "2016-12-22", "close": 17.98, "volume": 353625.0}, {"date": "2016-12-23", "close": 18.07, "volume": 231123.0}, {"date": "2016-12-27", "close": 18.38, "volume": 209042.0}, {"date": "2016-12-28", "close": 18.24, "volume": 374505.0}, {"date": "2016-12-29", "close": 18.33, "volume": 246853.0}, {"date": "2016-12-30", "close": 18.15, "volume": 375041.0}, {"date": "2017-01-03", "close": 18.56, "volume": 530980.0}, {"date": "2017-01-04", "close": 18.92, "volume": 522807.0}, {"date": "2017-01-05", "close": 18.93, "volume": 449186.0}, {"date": "2017-01-06", "close": 18.78, "volume": 345103.0}, {"date": "2017-01-09", "close": 18.87, "volume": 439655.0}, {"date": "2017-01-10", "close": 19.04, "volume": 348674.0}, {"date": "2017-01-11", "close": 19.11, "volume": 376997.0}, {"date": "2017-01-12", "close": 18.79, "volume": 370622.0}, {"date": "2017-01-13", "close": 19.09, "volume": 270448.0}, {"date": "2017-01-17", "close": 18.78, "volume": 347337.0}, {"date": "2017-01-18", "close": 18.82, "volume": 272191.0}, {"date": "2017-01-19", "close": 18.88, "volume": 326254.0}, {"date": "2017-01-20", "close": 19.13, "volume": 333428.0}, {"date": "2017-01-23", "close": 19.35, "volume": 310197.0}, {"date": "2017-01-24", "close": 19.74, "volume": 401796.0}, {"date": "2017-01-25", "close": 19.93, "volume": 266518.0}, {"date": "2017-01-26", "close": 19.46, "volume": 392392.0}, {"date": "2017-01-27", "close": 19.44, "volume": 307854.0}, {"date": "2017-01-30", "close": 19.23, "volume": 441662.0}, {"date": "2017-01-31", "close": 19.4, "volume": 657219.0}, {"date": "2017-02-01", "close": 18.94, "volume": 427535.0}, {"date": "2017-02-02", "close": 18.85, "volume": 492668.0}, {"date": "2017-02-03", "close": 19.48, "volume": 409541.0}, {"date": "2017-02-06", "close": 19.12, "volume": 290774.0}, {"date": "2017-02-07", "close": 19.15, "volume": 210395.0}, {"date": "2017-02-08", "close": 19.08, "volume": 284456.0}, {"date": "2017-02-09", "close": 19.73, "volume": 650300.0}, {"date": "2017-02-10", "close": 19.85, "volume": 447339.0}, {"date": "2017-02-13", "close": 19.66, "volume": 343326.0}, {"date": "2017-02-14", "close": 19.52, "volume": 450714.0}, {"date": "2017-02-15", "close": 19.49, "volume": 421670.0}, {"date": "2017-02-16", "close": 19.68, "volume": 385297.0}, {"date": "2017-02-17", "close": 19.9, "volume": 376337.0}, {"date": "2017-02-21", "close": 20.12, "volume": 247094.0}, {"date": "2017-02-22", "close": 20.08, "volume": 339366.0}, {"date": "2017-02-23", "close": 20.21, "volume": 436194.0}, {"date": "2017-02-24", "close": 20.29, "volume": 265848.0}, {"date": "2017-02-27", "close": 20.56, "volume": 591331.0}, {"date": "2017-02-28", "close": 19.57, "volume": 603789.0}, {"date": "2017-03-01", "close": 19.71, "volume": 926618.0}, {"date": "2017-03-02", "close": 22.81, "volume": 2153087.0}, {"date": "2017-03-03", "close": 22.01, "volume": 1417987.0}, {"date": "2017-03-06", "close": 21.75, "volume": 823884.0}, {"date": "2017-03-07", "close": 21.78, "volume": 694246.0}, {"date": "2017-03-08", "close": 21.81, "volume": 588969.0}, {"date": "2017-03-09", "close": 21.91, "volume": 693286.0}, {"date": "2017-03-10", "close": 21.91, "volume": 782000.0}, {"date": "2017-03-13", "close": 22.19, "volume": 614172.0}, {"date": "2017-03-14", "close": 22.17, "volume": 431018.0}, {"date": "2017-03-15", "close": 22.41, "volume": 598535.0}, {"date": "2017-03-16", "close": 22.64, "volume": 399123.0}, {"date": "2017-03-17", "close": 22.78, "volume": 1125876.0}, {"date": "2017-03-20", "close": 22.45, "volume": 304002.0}, {"date": "2017-03-21", "close": 21.78, "volume": 457240.0}, {"date": "2017-03-22", "close": 21.7, "volume": 491067.0}, {"date": "2017-03-23", "close": 21.73, "volume": 510579.0}, {"date": "2017-03-24", "close": 21.88, "volume": 496428.0}, {"date": "2017-03-27", "close": 21.47, "volume": 637661.0}, {"date": "2017-03-28", "close": 21.43, "volume": 386508.0}, {"date": "2017-03-29", "close": 21.46, "volume": 552381.0}, {"date": "2017-03-30", "close": 21.43, "volume": 279859.0}, {"date": "2017-03-31", "close": 21.39, "volume": 684752.0}, {"date": "2017-04-03", "close": 21.24, "volume": 435965.0}, {"date": "2017-04-04", "close": 21.31, "volume": 483839.0}, {"date": "2017-04-05", "close": 20.93, "volume": 441800.0}, {"date": "2017-04-06", "close": 21.08, "volume": 449902.0}, {"date": "2017-04-07", "close": 21.15, "volume": 680635.0}, {"date": "2017-04-10", "close": 21.2, "volume": 292918.0}, {"date": "2017-04-11", "close": 21.13, "volume": 423609.0}, {"date": "2017-04-12", "close": 20.94, "volume": 365302.0}, {"date": "2017-04-13", "close": 20.55, "volume": 388781.0}, {"date": "2017-04-17", "close": 20.84, "volume": 301345.0}, {"date": "2017-04-18", "close": 21.16, "volume": 341581.0}, {"date": "2017-04-19", "close": 21.33, "volume": 413936.0}, {"date": "2017-04-20", "close": 21.49, "volume": 604188.0}, {"date": "2017-04-21", "close": 21.5, "volume": 767235.0}, {"date": "2017-04-24", "close": 21.47, "volume": 545148.0}, {"date": "2017-04-25", "close": 21.61, "volume": 574236.0}, {"date": "2017-04-26", "close": 22.19, "volume": 949366.0}, {"date": "2017-04-27", "close": 21.64, "volume": 387475.0}, {"date": "2017-04-28", "close": 21.49, "volume": 489537.0}, {"date": "2017-05-01", "close": 21.82, "volume": 354293.0}, {"date": "2017-05-02", "close": 21.58, "volume": 513064.0}, {"date": "2017-05-03", "close": 21.5, "volume": 429494.0}, {"date": "2017-05-04", "close": 22.55, "volume": 1562260.0}, {"date": "2017-05-05", "close": 23.83, "volume": 1200855.0}, {"date": "2017-05-08", "close": 23.71, "volume": 777797.0}, {"date": "2017-05-09", "close": 23.73, "volume": 655642.0}, {"date": "2017-05-10", "close": 23.66, "volume": 318883.0}, {"date": "2017-05-11", "close": 23.23, "volume": 336645.0}, {"date": "2017-05-12", "close": 23.02, "volume": 287246.0}, {"date": "2017-05-15", "close": 23.15, "volume": 342326.0}, {"date": "2017-05-16", "close": 23.19, "volume": 271444.0}, {"date": "2017-05-17", "close": 22.15, "volume": 625245.0}, {"date": "2017-05-18", "close": 21.96, "volume": 709278.0}, {"date": "2017-05-19", "close": 22.5, "volume": 567619.0}, {"date": "2017-05-22", "close": 22.87, "volume": 416032.0}, {"date": "2017-05-23", "close": 22.97, "volume": 452375.0}, {"date": "2017-05-24", "close": 23.15, "volume": 457624.0}, {"date": "2017-05-25", "close": 23.22, "volume": 388651.0}, {"date": "2017-05-26", "close": 23.04, "volume": 329226.0}, {"date": "2017-05-30", "close": 22.95, "volume": 296639.0}, {"date": "2017-05-31", "close": 22.86, "volume": 335924.0}, {"date": "2017-06-01", "close": 23.16, "volume": 455319.0}, {"date": "2017-06-02", "close": 23.43, "volume": 470768.0}, {"date": "2017-06-05", "close": 23.18, "volume": 300075.0}, {"date": "2017-06-06", "close": 23.05, "volume": 350725.0}, {"date": "2017-06-07", "close": 22.95, "volume": 272929.0}, {"date": "2017-06-08", "close": 23.27, "volume": 354973.0}, {"date": "2017-06-09", "close": 22.83, "volume": 377540.0}, {"date": "2017-06-12", "close": 22.88, "volume": 408198.0}, {"date": "2017-06-13", "close": 22.98, "volume": 403238.0}, {"date": "2017-06-14", "close": 22.59, "volume": 400794.0}, {"date": "2017-06-15", "close": 22.64, "volume": 295662.0}, {"date": "2017-06-16", "close": 22.29, "volume": 1079069.0}, {"date": "2017-06-19", "close": 22.53, "volume": 337518.0}, {"date": "2017-06-20", "close": 22.52, "volume": 452132.0}, {"date": "2017-06-21", "close": 22.77, "volume": 506079.0}, {"date": "2017-06-22", "close": 23.14, "volume": 367156.0}, {"date": "2017-06-23", "close": 23.51, "volume": 652574.0}, {"date": "2017-06-26", "close": 22.91, "volume": 545581.0}, {"date": "2017-06-27", "close": 22.65, "volume": 462767.0}, {"date": "2017-06-28", "close": 22.92, "volume": 415655.0}, {"date": "2017-06-29", "close": 22.52, "volume": 354958.0}, {"date": "2017-06-30", "close": 22.37, "volume": 373670.0}, {"date": "2017-07-03", "close": 22.22, "volume": 246907.0}, {"date": "2017-07-05", "close": 22.05, "volume": 279248.0}, {"date": "2017-07-06", "close": 21.57, "volume": 497953.0}, {"date": "2017-07-07", "close": 21.92, "volume": 438406.0}, {"date": "2017-07-10", "close": 21.83, "volume": 353059.0}, {"date": "2017-07-11", "close": 22.97, "volume": 985807.0}, {"date": "2017-07-12", "close": 23.75, "volume": 485406.0}, {"date": "2017-07-13", "close": 24.01, "volume": 704125.0}, {"date": "2017-07-14", "close": 23.67, "volume": 386018.0}, {"date": "2017-07-17", "close": 23.88, "volume": 315979.0}, {"date": "2017-07-18", "close": 23.77, "volume": 399402.0}, {"date": "2017-07-19", "close": 23.94, "volume": 387179.0}, {"date": "2017-07-20", "close": 24.11, "volume": 199414.0}, {"date": "2017-07-21", "close": 24.16, "volume": 650126.0}, {"date": "2017-07-24", "close": 24.26, "volume": 305550.0}, {"date": "2017-07-25", "close": 24.42, "volume": 765468.0}, {"date": "2017-07-26", "close": 24.14, "volume": 542440.0}, {"date": "2017-07-27", "close": 24.04, "volume": 561644.0}, {"date": "2017-07-28", "close": 23.1, "volume": 496998.0}, {"date": "2017-07-31", "close": 23.17, "volume": 441037.0}, {"date": "2017-08-01", "close": 23.2, "volume": 460407.0}, {"date": "2017-08-02", "close": 22.28, "volume": 377370.0}, {"date": "2017-08-03", "close": 21.95, "volume": 419402.0}, {"date": "2017-08-04", "close": 22.02, "volume": 338310.0}, {"date": "2017-08-07", "close": 21.73, "volume": 517020.0}, {"date": "2017-08-08", "close": 21.44, "volume": 372815.0}, {"date": "2017-08-09", "close": 21.43, "volume": 974538.0}, {"date": "2017-08-10", "close": 21.3, "volume": 555217.0}, {"date": "2017-08-11", "close": 21.37, "volume": 237711.0}, {"date": "2017-08-14", "close": 22.0, "volume": 366891.0}, {"date": "2017-08-15", "close": 22.13, "volume": 706267.0}, {"date": "2017-08-16", "close": 21.86, "volume": 340437.0}, {"date": "2017-08-17", "close": 21.26, "volume": 491565.0}, {"date": "2017-08-18", "close": 21.33, "volume": 465478.0}, {"date": "2017-08-21", "close": 21.33, "volume": 298719.0}, {"date": "2017-08-22", "close": 21.8, "volume": 280207.0}, {"date": "2017-08-23", "close": 21.71, "volume": 326601.0}, {"date": "2017-08-24", "close": 21.95, "volume": 283583.0}, {"date": "2017-08-25", "close": 22.02, "volume": 445154.0}, {"date": "2017-08-28", "close": 22.115, "volume": 195035.0}, {"date": "2017-08-29", "close": 22.07, "volume": 231719.0}, {"date": "2017-08-30", "close": 22.24, "volume": 229158.0}, {"date": "2017-08-31", "close": 22.76, "volume": 532041.0}, {"date": "2017-09-01", "close": 22.73, "volume": 331756.0}, {"date": "2017-09-05", "close": 22.59, "volume": 286376.0}, {"date": "2017-09-06", "close": 22.6, "volume": 317224.0}, {"date": "2017-09-07", "close": 22.775, "volume": 271310.0}, {"date": "2017-09-08", "close": 22.66, "volume": 282291.0}, {"date": "2017-09-11", "close": 23.07, "volume": 284908.0}, {"date": "2017-09-12", "close": 23.36, "volume": 276309.0}, {"date": "2017-09-13", "close": 22.96, "volume": 333739.0}, {"date": "2017-09-14", "close": 22.72, "volume": 353140.0}, {"date": "2017-09-15", "close": 22.5, "volume": 1092187.0}, {"date": "2017-09-18", "close": 22.94, "volume": 414804.0}, {"date": "2017-09-19", "close": 22.85, "volume": 334866.0}, {"date": "2017-09-20", "close": 22.89, "volume": 369483.0}, {"date": "2017-09-21", "close": 23.06, "volume": 222524.0}, {"date": "2017-09-22", "close": 23.03, "volume": 371852.0}, {"date": "2017-09-25", "close": 22.8, "volume": 334096.0}, {"date": "2017-09-26", "close": 22.48, "volume": 499776.0}, {"date": "2017-09-27", "close": 23.15, "volume": 598279.0}, {"date": "2017-09-28", "close": 22.93, "volume": 454297.0}, {"date": "2017-09-29", "close": 22.78, "volume": 418539.0}, {"date": "2017-10-02", "close": 23.18, "volume": 433162.0}, {"date": "2017-10-03", "close": 23.28, "volume": 514249.0}, {"date": "2017-10-04", "close": 23.25, "volume": 232678.0}, {"date": "2017-10-05", "close": 23.42, "volume": 473720.0}, {"date": "2017-10-06", "close": 23.87, "volume": 796744.0}, {"date": "2017-10-09", "close": 23.86, "volume": 270115.0}, {"date": "2017-10-10", "close": 24.08, "volume": 323616.0}, {"date": "2017-10-11", "close": 23.99, "volume": 243744.0}, {"date": "2017-10-12", "close": 24.02, "volume": 316102.0}, {"date": "2017-10-13", "close": 23.94, "volume": 261848.0}, {"date": "2017-10-16", "close": 23.99, "volume": 253854.0}, {"date": "2017-10-17", "close": 23.88, "volume": 231470.0}, {"date": "2017-10-18", "close": 23.97, "volume": 289274.0}, {"date": "2017-10-19", "close": 23.93, "volume": 348075.0}, {"date": "2017-10-20", "close": 24.2, "volume": 217890.0}, {"date": "2017-10-23", "close": 24.08, "volume": 212859.0}, {"date": "2017-10-24", "close": 23.95, "volume": 290345.0}, {"date": "2017-10-25", "close": 24.33, "volume": 329350.0}, {"date": "2017-10-26", "close": 24.44, "volume": 357164.0}, {"date": "2017-10-27", "close": 24.6, "volume": 452956.0}, {"date": "2017-10-30", "close": 24.02, "volume": 367742.0}, {"date": "2017-10-31", "close": 24.08, "volume": 412822.0}, {"date": "2017-11-01", "close": 23.77, "volume": 955258.0}, {"date": "2017-11-02", "close": 23.03, "volume": 827483.0}, {"date": "2017-11-03", "close": 23.5, "volume": 760157.0}, {"date": "2017-11-06", "close": 23.01, "volume": 359647.0}, {"date": "2017-11-07", "close": 22.73, "volume": 457781.0}, {"date": "2017-11-08", "close": 23.19, "volume": 610020.0}, {"date": "2017-11-09", "close": 23.15, "volume": 531897.0}, {"date": "2017-11-10", "close": 23.33, "volume": 343431.0}, {"date": "2017-11-13", "close": 22.98, "volume": 521327.0}, {"date": "2017-11-14", "close": 22.81, "volume": 390224.0}, {"date": "2017-11-15", "close": 22.47, "volume": 727410.0}, {"date": "2017-11-16", "close": 22.83, "volume": 321650.0}, {"date": "2017-11-17", "close": 22.82, "volume": 274834.0}, {"date": "2017-11-20", "close": 23.29, "volume": 339926.0}, {"date": "2017-11-21", "close": 23.23, "volume": 541151.0}, {"date": "2017-11-22", "close": 23.42, "volume": 459596.0}, {"date": "2017-11-24", "close": 23.38, "volume": 191660.0}, {"date": "2017-11-27", "close": 23.42, "volume": 392742.0}, {"date": "2017-11-28", "close": 23.5, "volume": 550951.0}, {"date": "2017-11-29", "close": 23.02, "volume": 404846.0}, {"date": "2017-11-30", "close": 22.88, "volume": 448701.0}, {"date": "2017-12-01", "close": 22.89, "volume": 526442.0}, {"date": "2017-12-04", "close": 22.37, "volume": 540652.0}, {"date": "2017-12-05", "close": 22.42, "volume": 445489.0}, {"date": "2017-12-06", "close": 22.5, "volume": 427676.0}, {"date": "2017-12-07", "close": 22.48, "volume": 561877.0}, {"date": "2017-12-08", "close": 22.39, "volume": 489582.0}, {"date": "2017-12-11", "close": 22.38, "volume": 855329.0}, {"date": "2017-12-12", "close": 22.46, "volume": 638995.0}, {"date": "2017-12-13", "close": 22.5, "volume": 722861.0}, {"date": "2017-12-14", "close": 22.2, "volume": 575575.0}, {"date": "2017-12-15", "close": 22.84, "volume": 1360716.0}, {"date": "2017-12-18", "close": 23.08, "volume": 604706.0}, {"date": "2017-12-19", "close": 22.64, "volume": 666873.0}, {"date": "2017-12-20", "close": 22.54, "volume": 540634.0}, {"date": "2017-12-21", "close": 22.55, "volume": 470760.0}, {"date": "2017-12-22", "close": 22.45, "volume": 406779.0}, {"date": "2017-12-26", "close": 22.44, "volume": 288574.0}, {"date": "2017-12-27", "close": 22.39, "volume": 405703.0}, {"date": "2017-12-28", "close": 22.57, "volume": 404630.0}, {"date": "2017-12-29", "close": 22.67, "volume": 493015.0}, {"date": "2018-01-02", "close": 22.69, "volume": 585670.0}, {"date": "2018-01-03", "close": 22.51, "volume": 491021.0}, {"date": "2018-01-04", "close": 22.73, "volume": 563328.0}, {"date": "2018-01-05", "close": 22.8, "volume": 485029.0}, {"date": "2018-01-08", "close": 23.04, "volume": 889137.0}, {"date": "2018-01-09", "close": 22.92, "volume": 623155.0}, {"date": "2018-01-10", "close": 22.88, "volume": 424136.0}, {"date": "2018-01-11", "close": 23.5, "volume": 566446.0}, {"date": "2018-01-12", "close": 23.4, "volume": 505577.0}, {"date": "2018-01-16", "close": 22.68, "volume": 644754.0}, {"date": "2018-01-17", "close": 22.77, "volume": 625427.0}, {"date": "2018-01-18", "close": 22.7, "volume": 636928.0}, {"date": "2018-01-19", "close": 23.21, "volume": 607153.0}, {"date": "2018-01-22", "close": 23.04, "volume": 516042.0}, {"date": "2018-01-23", "close": 22.96, "volume": 382983.0}, {"date": "2018-01-24", "close": 22.97, "volume": 451622.0}, {"date": "2018-01-25", "close": 22.96, "volume": 511621.0}, {"date": "2018-01-26", "close": 23.13, "volume": 279621.0}, {"date": "2018-01-29", "close": 23.12, "volume": 475680.0}, {"date": "2018-01-30", "close": 23.06, "volume": 509423.0}, {"date": "2018-01-31", "close": 23.44, "volume": 494562.0}, {"date": "2018-02-01", "close": 23.76, "volume": 612866.0}, {"date": "2018-02-02", "close": 23.06, "volume": 474714.0}, {"date": "2018-02-05", "close": 21.74, "volume": 815645.0}, {"date": "2018-02-06", "close": 21.85, "volume": 916742.0}, {"date": "2018-02-07", "close": 21.54, "volume": 609528.0}, {"date": "2018-02-08", "close": 20.71, "volume": 494792.0}, {"date": "2018-02-09", "close": 21.14, "volume": 968659.0}, {"date": "2018-02-12", "close": 21.55, "volume": 436558.0}, {"date": "2018-02-13", "close": 21.67, "volume": 778998.0}, {"date": "2018-02-14", "close": 22.29, "volume": 721027.0}, {"date": "2018-02-15", "close": 23.05, "volume": 602603.0}, {"date": "2018-02-16", "close": 23.34, "volume": 568634.0}, {"date": "2018-02-20", "close": 23.36, "volume": 415524.0}, {"date": "2018-02-21", "close": 22.66, "volume": 751026.0}, {"date": "2018-02-22", "close": 23.68, "volume": 1389291.0}, {"date": "2018-02-23", "close": 24.91, "volume": 937608.0}, {"date": "2018-02-26", "close": 24.86, "volume": 941023.0}, {"date": "2018-02-27", "close": 24.24, "volume": 861017.0}, {"date": "2018-02-28", "close": 23.65, "volume": 880687.0}, {"date": "2018-03-01", "close": 23.16, "volume": 863528.0}, {"date": "2018-03-02", "close": 23.98, "volume": 1016194.0}, {"date": "2018-03-05", "close": 24.49, "volume": 1530606.0}, {"date": "2018-03-06", "close": 25.42, "volume": 1382809.0}, {"date": "2018-03-07", "close": 25.64, "volume": 927055.0}, {"date": "2018-03-08", "close": 25.53, "volume": 551029.0}, {"date": "2018-03-09", "close": 26.02, "volume": 772671.0}, {"date": "2018-03-12", "close": 26.03, "volume": 484353.0}, {"date": "2018-03-13", "close": 26.01, "volume": 615899.0}, {"date": "2018-03-14", "close": 26.0, "volume": 478836.0}, {"date": "2018-03-15", "close": 26.14, "volume": 478634.0}, {"date": "2018-03-16", "close": 25.97, "volume": 1310832.0}, {"date": "2018-03-19", "close": 25.79, "volume": 599076.0}, {"date": "2018-03-20", "close": 25.64, "volume": 374161.0}, {"date": "2018-03-21", "close": 25.55, "volume": 206435.0}, {"date": "2018-03-22", "close": 25.06, "volume": 450123.0}, {"date": "2018-03-23", "close": 24.13, "volume": 515123.0}, {"date": "2018-03-26", "close": 24.65, "volume": 369657.0}, {"date": "2018-03-27", "close": 23.79, "volume": 402036.0}, {"date": "2018-03-28", "close": 23.53, "volume": 789349.0}, {"date": "2018-03-29", "close": 23.72, "volume": 995153.0}, {"date": "2018-04-02", "close": 23.21, "volume": 781225.0}, {"date": "2018-04-03", "close": 23.785, "volume": 602524.0}, {"date": "2018-04-04", "close": 23.81, "volume": 828885.0}, {"date": "2018-04-05", "close": 24.15, "volume": 491129.0}, {"date": "2018-04-06", "close": 23.88, "volume": 598500.0}, {"date": "2018-04-09", "close": 23.89, "volume": 439703.0}, {"date": "2018-04-10", "close": 24.33, "volume": 687280.0}, {"date": "2018-04-11", "close": 24.36, "volume": 294853.0}, {"date": "2018-04-12", "close": 24.35, "volume": 253116.0}, {"date": "2018-04-13", "close": 24.24, "volume": 193387.0}, {"date": "2018-04-16", "close": 24.52, "volume": 251510.0}, {"date": "2018-04-17", "close": 25.0, "volume": 320971.0}, {"date": "2018-04-18", "close": 24.93, "volume": 261823.0}, {"date": "2018-04-19", "close": 24.83, "volume": 233314.0}, {"date": "2018-04-20", "close": 24.49, "volume": 243842.0}, {"date": "2018-04-23", "close": 24.42, "volume": 333691.0}, {"date": "2018-04-24", "close": 24.23, "volume": 292620.0}, {"date": "2018-04-25", "close": 24.03, "volume": 544851.0}, {"date": "2018-04-26", "close": 23.85, "volume": 672796.0}, {"date": "2018-04-27", "close": 23.53, "volume": 444404.0}, {"date": "2018-04-30", "close": 23.25, "volume": 533018.0}, {"date": "2018-05-01", "close": 23.16, "volume": 926920.0}, {"date": "2018-05-02", "close": 23.03, "volume": 324849.0}, {"date": "2018-05-03", "close": 23.12, "volume": 506095.0}, {"date": "2018-05-04", "close": 23.23, "volume": 558057.0}, {"date": "2018-05-07", "close": 23.46, "volume": 490604.0}, {"date": "2018-05-08", "close": 23.5, "volume": 522372.0}, {"date": "2018-05-09", "close": 23.89, "volume": 1174370.0}, {"date": "2018-05-10", "close": 23.335, "volume": 1488501.0}, {"date": "2018-05-11", "close": 22.55, "volume": 1129230.0}, {"date": "2018-05-14", "close": 22.43, "volume": 851716.0}, {"date": "2018-05-15", "close": 22.56, "volume": 1059387.0}, {"date": "2018-05-16", "close": 23.26, "volume": 1138237.0}, {"date": "2018-05-17", "close": 23.85, "volume": 1154021.0}, {"date": "2018-05-18", "close": 23.89, "volume": 994245.0}, {"date": "2018-05-21", "close": 24.02, "volume": 913182.0}, {"date": "2018-05-22", "close": 23.88, "volume": 612731.0}, {"date": "2018-05-23", "close": 23.87, "volume": 394691.0}, {"date": "2018-05-24", "close": 23.9, "volume": 368783.0}, {"date": "2018-05-25", "close": 23.93, "volume": 380196.0}, {"date": "2018-05-29", "close": 23.84, "volume": 488546.0}, {"date": "2018-05-30", "close": 24.2, "volume": 558483.0}, {"date": "2018-05-31", "close": 24.15, "volume": 632773.0}, {"date": "2018-06-01", "close": 24.4, "volume": 712889.0}, {"date": "2018-06-04", "close": 24.87, "volume": 468764.0}, {"date": "2018-06-05", "close": 24.98, "volume": 380859.0}, {"date": "2018-06-06", "close": 25.01, "volume": 725805.0}, {"date": "2018-06-07", "close": 24.99, "volume": 533173.0}, {"date": "2018-06-08", "close": 25.23, "volume": 855163.0}, {"date": "2018-06-11", "close": 25.53, "volume": 373896.0}, {"date": "2018-06-12", "close": 25.72, "volume": 554516.0}, {"date": "2018-06-13", "close": 25.66, "volume": 588261.0}, {"date": "2018-06-14", "close": 25.79, "volume": 729251.0}, {"date": "2018-06-15", "close": 26.14, "volume": 1164020.0}, {"date": "2018-06-18", "close": 26.57, "volume": 662304.0}, {"date": "2018-06-19", "close": 26.84, "volume": 585555.0}, {"date": "2018-06-20", "close": 26.83, "volume": 550694.0}, {"date": "2018-06-21", "close": 26.32, "volume": 494238.0}, {"date": "2018-06-22", "close": 26.01, "volume": 864349.0}, {"date": "2018-06-25", "close": 25.2, "volume": 431213.0}, {"date": "2018-06-26", "close": 25.17, "volume": 567456.0}, {"date": "2018-06-27", "close": 24.25, "volume": 687404.0}, {"date": "2018-06-28", "close": 24.67, "volume": 486833.0}, {"date": "2018-06-29", "close": 24.67, "volume": 583944.0}, {"date": "2018-07-02", "close": 25.03, "volume": 300790.0}, {"date": "2018-07-03", "close": 25.15, "volume": 315972.0}, {"date": "2018-07-05", "close": 25.62, "volume": 496815.0}, {"date": "2018-07-06", "close": 26.02, "volume": 287754.0}, {"date": "2018-07-09", "close": 26.29, "volume": 291318.0}, {"date": "2018-07-10", "close": 26.2, "volume": 318370.0}, {"date": "2018-07-11", "close": 26.07, "volume": 231403.0}, {"date": "2018-07-12", "close": 26.47, "volume": 321381.0}, {"date": "2018-07-13", "close": 26.3, "volume": 315728.0}, {"date": "2018-07-16", "close": 26.24, "volume": 300137.0}, {"date": "2018-07-17", "close": 26.4, "volume": 250291.0}, {"date": "2018-07-18", "close": 26.42, "volume": 264228.0}, {"date": "2018-07-19", "close": 26.79, "volume": 577598.0}, {"date": "2018-07-20", "close": 26.56, "volume": 311544.0}, {"date": "2018-07-23", "close": 26.46, "volume": 442966.0}, {"date": "2018-07-24", "close": 25.91, "volume": 297779.0}, {"date": "2018-07-25", "close": 26.31, "volume": 425732.0}, {"date": "2018-07-26", "close": 26.46, "volume": 568283.0}, {"date": "2018-07-27", "close": 26.14, "volume": 611341.0}, {"date": "2018-07-30", "close": 25.77, "volume": 444976.0}, {"date": "2018-07-31", "close": 25.84, "volume": 776558.0}, {"date": "2018-08-01", "close": 26.46, "volume": 850807.0}, {"date": "2018-08-02", "close": 26.55, "volume": 1202113.0}, {"date": "2018-08-03", "close": 27.0, "volume": 566530.0}, {"date": "2018-08-06", "close": 27.14, "volume": 1232665.0}, {"date": "2018-08-07", "close": 27.43, "volume": 446701.0}, {"date": "2018-08-08", "close": 27.5, "volume": 298625.0}, {"date": "2018-08-09", "close": 27.36, "volume": 322451.0}, {"date": "2018-08-10", "close": 27.16, "volume": 371499.0}, {"date": "2018-08-13", "close": 27.22, "volume": 306809.0}, {"date": "2018-08-14", "close": 27.22, "volume": 762065.0}, {"date": "2018-08-15", "close": 26.98, "volume": 342831.0}, {"date": "2018-08-16", "close": 26.98, "volume": 319693.0}, {"date": "2018-08-17", "close": 26.95, "volume": 479184.0}, {"date": "2018-08-20", "close": 27.3, "volume": 490934.0}, {"date": "2018-08-21", "close": 27.53, "volume": 303910.0}, {"date": "2018-08-22", "close": 27.98, "volume": 246984.0}, {"date": "2018-08-23", "close": 27.96, "volume": 250789.0}, {"date": "2018-08-24", "close": 28.46, "volume": 405658.0}, {"date": "2018-08-27", "close": 28.14, "volume": 273904.0}, {"date": "2018-08-28", "close": 28.02, "volume": 290537.0}, {"date": "2018-08-29", "close": 28.54, "volume": 326595.0}, {"date": "2018-08-30", "close": 28.37, "volume": 206784.0}, {"date": "2018-08-31", "close": 28.41, "volume": 389676.0}, {"date": "2018-09-04", "close": 28.36, "volume": 374139.0}, {"date": "2018-09-05", "close": 27.87, "volume": 304360.0}, {"date": "2018-09-06", "close": 28.09, "volume": 296813.0}, {"date": "2018-09-07", "close": 28.29, "volume": 371661.0}, {"date": "2018-09-10", "close": 28.1, "volume": 365553.0}, {"date": "2018-09-11", "close": 28.17, "volume": 207159.0}, {"date": "2018-09-12", "close": 28.59, "volume": 492880.0}, {"date": "2018-09-13", "close": 28.42, "volume": 241179.0}, {"date": "2018-09-14", "close": 28.93, "volume": 389916.0}, {"date": "2018-09-17", "close": 27.87, "volume": 420726.0}, {"date": "2018-09-18", "close": 28.25, "volume": 583159.0}, {"date": "2018-09-19", "close": 28.01, "volume": 455665.0}, {"date": "2018-09-20", "close": 28.51, "volume": 308925.0}, {"date": "2018-09-21", "close": 28.35, "volume": 792436.0}, {"date": "2018-09-24", "close": 28.38, "volume": 227455.0}, {"date": "2018-09-25", "close": 28.63, "volume": 267661.0}, {"date": "2018-09-26", "close": 28.23, "volume": 402487.0}, {"date": "2018-09-27", "close": 28.19, "volume": 458866.0}, {"date": "2018-09-28", "close": 28.14, "volume": 591798.0}, {"date": "2018-10-01", "close": 27.26, "volume": 403414.0}, {"date": "2018-10-02", "close": 26.79, "volume": 352766.0}, {"date": "2018-10-03", "close": 27.25, "volume": 440588.0}, {"date": "2018-10-04", "close": 26.68, "volume": 424391.0}, {"date": "2018-10-05", "close": 26.82, "volume": 733647.0}, {"date": "2018-10-08", "close": 26.65, "volume": 903599.0}, {"date": "2018-10-09", "close": 26.43, "volume": 613260.0}, {"date": "2018-10-10", "close": 25.24, "volume": 609588.0}, {"date": "2018-10-11", "close": 25.08, "volume": 798301.0}, {"date": "2018-10-12", "close": 25.5, "volume": 752577.0}, {"date": "2018-10-15", "close": 25.74, "volume": 457866.0}, {"date": "2018-10-16", "close": 26.88, "volume": 531558.0}, {"date": "2018-10-17", "close": 26.81, "volume": 424942.0}, {"date": "2018-10-18", "close": 26.29, "volume": 345714.0}, {"date": "2018-10-19", "close": 25.94, "volume": 445725.0}, {"date": "2018-10-22", "close": 26.28, "volume": 377845.0}, {"date": "2018-10-23", "close": 25.81, "volume": 597117.0}, {"date": "2018-10-24", "close": 24.89, "volume": 1035713.0}, {"date": "2018-10-25", "close": 25.33, "volume": 599163.0}, {"date": "2018-10-26", "close": 24.85, "volume": 604482.0}, {"date": "2018-10-29", "close": 24.4, "volume": 499685.0}, {"date": "2018-10-30", "close": 24.69, "volume": 504813.0}, {"date": "2018-10-31", "close": 25.09, "volume": 616998.0}, {"date": "2018-11-01", "close": 25.43, "volume": 667237.0}, {"date": "2018-11-02", "close": 25.55, "volume": 651354.0}, {"date": "2018-11-05", "close": 25.18, "volume": 459428.0}, {"date": "2018-11-06", "close": 25.39, "volume": 416600.0}, {"date": "2018-11-07", "close": 26.01, "volume": 893304.0}, {"date": "2018-11-08", "close": 29.0, "volume": 3101292.0}, {"date": "2018-11-09", "close": 30.12, "volume": 1468278.0}, {"date": "2018-11-12", "close": 29.13, "volume": 967093.0}, {"date": "2018-11-13", "close": 28.8, "volume": 703785.0}, {"date": "2018-11-14", "close": 28.51, "volume": 592960.0}, {"date": "2018-11-15", "close": 29.23, "volume": 680291.0}, {"date": "2018-11-16", "close": 29.52, "volume": 516859.0}, {"date": "2018-11-19", "close": 27.98, "volume": 752599.0}, {"date": "2018-11-20", "close": 27.9, "volume": 982486.0}, {"date": "2018-11-21", "close": 28.43, "volume": 920673.0}, {"date": "2018-11-23", "close": 28.14, "volume": 173725.0}, {"date": "2018-11-26", "close": 28.77, "volume": 738547.0}, {"date": "2018-11-27", "close": 28.08, "volume": 453518.0}, {"date": "2018-11-28", "close": 29.32, "volume": 897242.0}, {"date": "2018-11-29", "close": 28.99, "volume": 502323.0}, {"date": "2018-11-30", "close": 28.88, "volume": 925446.0}, {"date": "2018-12-03", "close": 29.44, "volume": 604965.0}, {"date": "2018-12-04", "close": 28.25, "volume": 759265.0}, {"date": "2018-12-06", "close": 28.33, "volume": 713540.0}, {"date": "2018-12-07", "close": 27.16, "volume": 703869.0}, {"date": "2018-12-10", "close": 27.19, "volume": 576694.0}, {"date": "2018-12-11", "close": 27.47, "volume": 601732.0}, {"date": "2018-12-12", "close": 28.06, "volume": 440882.0}, {"date": "2018-12-13", "close": 27.89, "volume": 587524.0}, {"date": "2018-12-14", "close": 27.47, "volume": 339208.0}, {"date": "2018-12-17", "close": 26.7, "volume": 830162.0}, {"date": "2018-12-18", "close": 26.96, "volume": 833901.0}, {"date": "2018-12-19", "close": 27.04, "volume": 658074.0}, {"date": "2018-12-20", "close": 26.55, "volume": 795576.0}, {"date": "2018-12-21", "close": 26.23, "volume": 2357929.0}, {"date": "2018-12-24", "close": 25.32, "volume": 367904.0}, {"date": "2018-12-26", "close": 26.93, "volume": 659935.0}, {"date": "2018-12-27", "close": 27.48, "volume": 896824.0}, {"date": "2018-12-28", "close": 27.25, "volume": 846259.0}, {"date": "2018-12-31", "close": 27.67, "volume": 592752.0}, {"date": "2019-01-02", "close": 27.14, "volume": 772421.0}, {"date": "2019-01-03", "close": 25.16, "volume": 931418.0}, {"date": "2019-01-04", "close": 26.17, "volume": 692252.0}, {"date": "2019-01-07", "close": 26.51, "volume": 674176.0}, {"date": "2019-01-08", "close": 27.39, "volume": 676547.0}, {"date": "2019-01-09", "close": 27.74, "volume": 757612.0}, {"date": "2019-01-10", "close": 28.1, "volume": 465595.0}, {"date": "2019-01-11", "close": 28.14, "volume": 307067.0}, {"date": "2019-01-14", "close": 27.79, "volume": 289316.0}, {"date": "2019-01-15", "close": 27.94, "volume": 975324.0}, {"date": "2019-01-16", "close": 28.44, "volume": 605858.0}, {"date": "2019-01-17", "close": 28.62, "volume": 656204.0}, {"date": "2019-01-18", "close": 28.74, "volume": 1040876.0}, {"date": "2019-01-22", "close": 28.23, "volume": 648144.0}, {"date": "2019-01-23", "close": 28.43, "volume": 955606.0}, {"date": "2019-01-24", "close": 28.61, "volume": 881858.0}, {"date": "2019-01-25", "close": 29.23, "volume": 526450.0}, {"date": "2019-01-28", "close": 28.82, "volume": 651938.0}, {"date": "2019-01-29", "close": 28.6, "volume": 587792.0}, {"date": "2019-01-30", "close": 28.73, "volume": 687555.0}, {"date": "2019-01-31", "close": 29.56, "volume": 1182607.0}, {"date": "2019-02-01", "close": 29.56, "volume": 607462.0}, {"date": "2019-02-04", "close": 29.9, "volume": 472613.0}, {"date": "2019-02-05", "close": 30.06, "volume": 774824.0}, {"date": "2019-02-06", "close": 30.49, "volume": 590902.0}, {"date": "2019-02-07", "close": 29.94, "volume": 672523.0}, {"date": "2019-02-08", "close": 30.3, "volume": 601252.0}, {"date": "2019-02-11", "close": 30.26, "volume": 543465.0}, {"date": "2019-02-12", "close": 30.24, "volume": 866766.0}, {"date": "2019-02-13", "close": 30.22, "volume": 843832.0}, {"date": "2019-02-14", "close": 30.2, "volume": 809761.0}, {"date": "2019-02-15", "close": 30.75, "volume": 637370.0}, {"date": "2019-02-19", "close": 30.85, "volume": 506915.0}, {"date": "2019-02-20", "close": 31.1, "volume": 586920.0}, {"date": "2019-02-21", "close": 31.33, "volume": 516403.0}, {"date": "2019-02-22", "close": 31.65, "volume": 646580.0}, {"date": "2019-02-25", "close": 31.43, "volume": 633740.0}, {"date": "2019-02-26", "close": 31.08, "volume": 1069013.0}, {"date": "2019-02-27", "close": 31.18, "volume": 713626.0}, {"date": "2019-02-28", "close": 31.87, "volume": 1692772.0}, {"date": "2019-03-01", "close": 33.07, "volume": 1055700.0}, {"date": "2019-03-04", "close": 33.07, "volume": 1442163.0}, {"date": "2019-03-05", "close": 32.94, "volume": 670289.0}, {"date": "2019-03-06", "close": 32.06, "volume": 807003.0}, {"date": "2019-03-07", "close": 31.52, "volume": 862038.0}, {"date": "2019-03-08", "close": 31.94, "volume": 1188691.0}, {"date": "2019-03-11", "close": 32.61, "volume": 773986.0}, {"date": "2019-03-12", "close": 32.91, "volume": 429957.0}, {"date": "2019-03-13", "close": 33.14, "volume": 538360.0}, {"date": "2019-03-14", "close": 33.28, "volume": 578928.0}, {"date": "2019-03-15", "close": 33.65, "volume": 1296794.0}, {"date": "2019-03-18", "close": 33.39, "volume": 584302.0}, {"date": "2019-03-19", "close": 33.18, "volume": 594623.0}, {"date": "2019-03-20", "close": 32.9, "volume": 639792.0}, {"date": "2019-03-21", "close": 33.33, "volume": 670389.0}, {"date": "2019-03-22", "close": 32.18, "volume": 544077.0}, {"date": "2019-03-25", "close": 32.24, "volume": 582375.0}, {"date": "2019-03-26", "close": 32.62, "volume": 430320.0}, {"date": "2019-03-27", "close": 32.76, "volume": 808993.0}, {"date": "2019-03-28", "close": 32.37, "volume": 647452.0}, {"date": "2019-03-29", "close": 32.87, "volume": 959354.0}, {"date": "2019-04-01", "close": 33.21, "volume": 628763.0}, {"date": "2019-04-02", "close": 33.43, "volume": 445627.0}, {"date": "2019-04-03", "close": 33.81, "volume": 689283.0}, {"date": "2019-04-04", "close": 33.76, "volume": 716427.0}, {"date": "2019-04-05", "close": 33.96, "volume": 588671.0}, {"date": "2019-04-08", "close": 34.14, "volume": 410747.0}, {"date": "2019-04-09", "close": 33.98, "volume": 280338.0}, {"date": "2019-04-10", "close": 34.32, "volume": 347196.0}, {"date": "2019-04-11", "close": 34.36, "volume": 1161586.0}, {"date": "2019-04-12", "close": 34.02, "volume": 513057.0}, {"date": "2019-04-15", "close": 34.46, "volume": 404094.0}, {"date": "2019-04-16", "close": 34.51, "volume": 427753.0}, {"date": "2019-04-17", "close": 33.71, "volume": 483601.0}, {"date": "2019-04-18", "close": 33.97, "volume": 517891.0}, {"date": "2019-04-22", "close": 34.16, "volume": 366414.0}, {"date": "2019-04-23", "close": 34.97, "volume": 742455.0}, {"date": "2019-04-24", "close": 34.76, "volume": 580243.0}, {"date": "2019-04-25", "close": 34.45, "volume": 349744.0}, {"date": "2019-04-26", "close": 34.83, "volume": 450431.0}, {"date": "2019-04-29", "close": 35.17, "volume": 389544.0}, {"date": "2019-04-30", "close": 35.52, "volume": 665562.0}, {"date": "2019-05-01", "close": 34.85, "volume": 518862.0}, {"date": "2019-05-02", "close": 34.98, "volume": 442221.0}, {"date": "2019-05-03", "close": 35.42, "volume": 419014.0}, {"date": "2019-05-06", "close": 35.44, "volume": 536117.0}, {"date": "2019-05-07", "close": 34.4, "volume": 321270.0}, {"date": "2019-05-08", "close": 34.12, "volume": 788839.0}, {"date": "2019-05-09", "close": 32.17, "volume": 1212055.0}, {"date": "2019-05-10", "close": 32.71, "volume": 974832.0}, {"date": "2019-05-13", "close": 31.27, "volume": 1128932.0}, {"date": "2019-05-14", "close": 31.38, "volume": 898565.0}, {"date": "2019-05-15", "close": 31.25, "volume": 773639.0}, {"date": "2019-05-16", "close": 32.07, "volume": 942494.0}, {"date": "2019-05-17", "close": 31.42, "volume": 585678.0}, {"date": "2019-05-20", "close": 31.01, "volume": 370479.0}, {"date": "2019-05-21", "close": 31.51, "volume": 557748.0}, {"date": "2019-05-22", "close": 32.02, "volume": 970997.0}, {"date": "2019-05-23", "close": 31.58, "volume": 824276.0}, {"date": "2019-05-24", "close": 32.03, "volume": 611699.0}, {"date": "2019-05-28", "close": 31.94, "volume": 673502.0}, {"date": "2019-05-29", "close": 31.8, "volume": 771351.0}, {"date": "2019-05-30", "close": 32.09, "volume": 763896.0}, {"date": "2019-05-31", "close": 31.46, "volume": 759588.0}, {"date": "2019-06-03", "close": 30.63, "volume": 1030385.0}, {"date": "2019-06-04", "close": 32.1, "volume": 730279.0}, {"date": "2019-06-05", "close": 32.26, "volume": 518160.0}, {"date": "2019-06-06", "close": 32.4, "volume": 451712.0}, {"date": "2019-06-07", "close": 32.34, "volume": 511749.0}, {"date": "2019-06-10", "close": 32.75, "volume": 572227.0}, {"date": "2019-06-11", "close": 33.01, "volume": 802842.0}, {"date": "2019-06-12", "close": 32.78, "volume": 599960.0}, {"date": "2019-06-13", "close": 32.87, "volume": 509325.0}, {"date": "2019-06-14", "close": 32.41, "volume": 641316.0}, {"date": "2019-06-17", "close": 32.03, "volume": 742133.0}, {"date": "2019-06-18", "close": 32.05, "volume": 791526.0}, {"date": "2019-06-19", "close": 32.25, "volume": 904571.0}, {"date": "2019-06-20", "close": 32.9, "volume": 695790.0}, {"date": "2019-06-21", "close": 32.98, "volume": 2018679.0}, {"date": "2019-06-24", "close": 32.44, "volume": 521666.0}, {"date": "2019-06-25", "close": 32.35, "volume": 736357.0}, {"date": "2019-06-26", "close": 32.61, "volume": 580289.0}, {"date": "2019-06-27", "close": 33.17, "volume": 429990.0}, {"date": "2019-06-28", "close": 34.34, "volume": 1773468.0}, {"date": "2019-07-01", "close": 34.72, "volume": 738277.0}, {"date": "2019-07-02", "close": 34.61, "volume": 463007.0}, {"date": "2019-07-03", "close": 34.88, "volume": 193672.0}, {"date": "2019-07-05", "close": 34.86, "volume": 452848.0}, {"date": "2019-07-08", "close": 33.81, "volume": 747075.0}, {"date": "2019-07-09", "close": 33.61, "volume": 863895.0}, {"date": "2019-07-10", "close": 34.17, "volume": 787620.0}, {"date": "2019-07-11", "close": 34.35, "volume": 377334.0}, {"date": "2019-07-12", "close": 34.81, "volume": 432712.0}, {"date": "2019-07-15", "close": 34.65, "volume": 289685.0}, {"date": "2019-07-16", "close": 34.18, "volume": 396487.0}, {"date": "2019-07-17", "close": 34.03, "volume": 661386.0}, {"date": "2019-07-18", "close": 34.26, "volume": 230297.0}, {"date": "2019-07-19", "close": 33.95, "volume": 507317.0}, {"date": "2019-07-22", "close": 33.71, "volume": 434015.0}, {"date": "2019-07-23", "close": 33.67, "volume": 400940.0}, {"date": "2019-07-24", "close": 33.58, "volume": 823337.0}, {"date": "2019-07-25", "close": 33.12, "volume": 680692.0}, {"date": "2019-07-26", "close": 33.51, "volume": 786281.0}, {"date": "2019-07-29", "close": 33.85, "volume": 503942.0}, {"date": "2019-07-30", "close": 34.01, "volume": 757060.0}, {"date": "2019-07-31", "close": 33.56, "volume": 733203.0}, {"date": "2019-08-01", "close": 32.9, "volume": 879039.0}, {"date": "2019-08-02", "close": 31.5, "volume": 592859.0}, {"date": "2019-08-05", "close": 29.93, "volume": 943264.0}, {"date": "2019-08-06", "close": 30.32, "volume": 855597.0}, {"date": "2019-08-07", "close": 30.15, "volume": 752892.0}, {"date": "2019-08-08", "close": 30.86, "volume": 1364558.0}, {"date": "2019-08-09", "close": 29.16, "volume": 917456.0}, {"date": "2019-08-12", "close": 28.58, "volume": 874445.0}, {"date": "2019-08-13", "close": 29.04, "volume": 696043.0}, {"date": "2019-08-14", "close": 28.83, "volume": 1369775.0}, {"date": "2019-08-15", "close": 28.68, "volume": 863089.0}, {"date": "2019-08-16", "close": 29.39, "volume": 683085.0}, {"date": "2019-08-19", "close": 29.55, "volume": 607282.0}, {"date": "2019-08-20", "close": 28.95, "volume": 755937.0}, {"date": "2019-08-21", "close": 29.27, "volume": 596020.0}, {"date": "2019-08-22", "close": 29.42, "volume": 758613.0}, {"date": "2019-08-23", "close": 28.5, "volume": 957043.0}, {"date": "2019-08-26", "close": 28.54, "volume": 729527.0}, {"date": "2019-08-27", "close": 28.6, "volume": 933457.0}, {"date": "2019-08-28", "close": 28.99, "volume": 640595.0}, {"date": "2019-08-29", "close": 29.62, "volume": 591323.0}, {"date": "2019-08-30", "close": 29.78, "volume": 702021.0}, {"date": "2019-09-03", "close": 28.76, "volume": 1364256.0}, {"date": "2019-09-04", "close": 29.28, "volume": 1405176.0}, {"date": "2019-09-05", "close": 30.67, "volume": 716902.0}, {"date": "2019-09-06", "close": 30.99, "volume": 836926.0}, {"date": "2019-09-09", "close": 31.3, "volume": 1556871.0}, {"date": "2019-09-10", "close": 30.78, "volume": 903546.0}, {"date": "2019-09-11", "close": 31.96, "volume": 835633.0}, {"date": "2019-09-12", "close": 32.9, "volume": 1111444.0}, {"date": "2019-09-13", "close": 32.78, "volume": 991438.0}, {"date": "2019-09-16", "close": 32.85, "volume": 1268530.0}, {"date": "2019-09-17", "close": 32.7, "volume": 724488.0}, {"date": "2019-09-18", "close": 32.51, "volume": 744610.0}, {"date": "2019-09-19", "close": 32.16, "volume": 674766.0}, {"date": "2019-09-20", "close": 31.86, "volume": 2345750.0}, {"date": "2019-09-23", "close": 31.31, "volume": 620764.0}, {"date": "2019-09-24", "close": 30.49, "volume": 663261.0}, {"date": "2019-09-25", "close": 31.47, "volume": 806916.0}, {"date": "2019-09-26", "close": 31.4, "volume": 566183.0}, {"date": "2019-09-27", "close": 30.68, "volume": 451004.0}, {"date": "2019-09-30", "close": 31.325, "volume": 623758.0}, {"date": "2019-10-01", "close": 30.27, "volume": 417392.0}, {"date": "2019-10-02", "close": 29.78, "volume": 477392.0}, {"date": "2019-10-03", "close": 30.03, "volume": 418142.0}, {"date": "2019-10-04", "close": 30.57, "volume": 557017.0}, {"date": "2019-10-07", "close": 30.49, "volume": 446257.0}, {"date": "2019-10-08", "close": 30.17, "volume": 436472.0}, {"date": "2019-10-09", "close": 30.68, "volume": 351431.0}, {"date": "2019-10-10", "close": 30.58, "volume": 420336.0}, {"date": "2019-10-11", "close": 30.83, "volume": 1411780.0}, {"date": "2019-10-14", "close": 30.31, "volume": 513105.0}, {"date": "2019-10-15", "close": 31.29, "volume": 528128.0}, {"date": "2019-10-16", "close": 31.295, "volume": 621669.0}, {"date": "2019-10-17", "close": 31.53, "volume": 451809.0}, {"date": "2019-10-18", "close": 30.965, "volume": 447149.0}, {"date": "2019-10-21", "close": 31.225, "volume": 284254.0}, {"date": "2019-10-22", "close": 30.83, "volume": 281082.0}, {"date": "2019-10-23", "close": 30.75, "volume": 314350.0}, {"date": "2019-10-24", "close": 31.15, "volume": 341307.0}, {"date": "2019-10-25", "close": 31.14, "volume": 393614.0}, {"date": "2019-10-28", "close": 31.76, "volume": 301055.0}, {"date": "2019-10-29", "close": 31.92, "volume": 338418.0}, {"date": "2019-10-30", "close": 32.01, "volume": 249764.0}, {"date": "2019-10-31", "close": 31.39, "volume": 456204.0}, {"date": "2019-11-01", "close": 31.82, "volume": 543672.0}, {"date": "2019-11-04", "close": 31.8, "volume": 520892.0}, {"date": "2019-11-05", "close": 31.91, "volume": 497280.0}, {"date": "2019-11-06", "close": 31.62, "volume": 495789.0}, {"date": "2019-11-07", "close": 34.0, "volume": 880028.0}, {"date": "2019-11-08", "close": 34.4, "volume": 465919.0}, {"date": "2019-11-11", "close": 33.685, "volume": 516756.0}, {"date": "2019-11-12", "close": 33.76, "volume": 380260.0}, {"date": "2019-11-13", "close": 34.155, "volume": 540966.0}, {"date": "2019-11-14", "close": 33.61, "volume": 595676.0}, {"date": "2019-11-15", "close": 33.72, "volume": 354737.0}, {"date": "2019-11-18", "close": 33.7, "volume": 903536.0}, {"date": "2019-11-19", "close": 36.39, "volume": 1551730.0}, {"date": "2019-11-20", "close": 36.4, "volume": 1100364.0}, {"date": "2019-11-21", "close": 36.24, "volume": 883876.0}, {"date": "2019-11-22", "close": 36.63, "volume": 498105.0}, {"date": "2019-11-25", "close": 37.45, "volume": 629226.0}, {"date": "2019-11-26", "close": 37.71, "volume": 944375.0}, {"date": "2019-11-27", "close": 37.79, "volume": 667938.0}, {"date": "2019-11-29", "close": 37.5, "volume": 308951.0}, {"date": "2019-12-02", "close": 36.73, "volume": 517103.0}, {"date": "2019-12-03", "close": 36.64, "volume": 463919.0}, {"date": "2019-12-04", "close": 36.15, "volume": 523439.0}, {"date": "2019-12-05", "close": 36.05, "volume": 551417.0}, {"date": "2019-12-06", "close": 36.41, "volume": 1067606.0}, {"date": "2019-12-09", "close": 36.18, "volume": 885225.0}, {"date": "2019-12-10", "close": 36.26, "volume": 394024.0}, {"date": "2019-12-11", "close": 36.37, "volume": 383326.0}, {"date": "2019-12-12", "close": 36.22, "volume": 572998.0}, {"date": "2019-12-13", "close": 36.45, "volume": 494298.0}, {"date": "2019-12-16", "close": 36.9, "volume": 530733.0}, {"date": "2019-12-17", "close": 36.44, "volume": 542517.0}, {"date": "2019-12-18", "close": 36.97, "volume": 570456.0}, {"date": "2019-12-19", "close": 37.54, "volume": 662768.0}, {"date": "2019-12-20", "close": 37.85, "volume": 1246667.0}, {"date": "2019-12-23", "close": 37.685, "volume": 336922.0}, {"date": "2019-12-24", "close": 37.4, "volume": 180861.0}, {"date": "2019-12-26", "close": 37.805, "volume": 186205.0}, {"date": "2019-12-27", "close": 37.72, "volume": 515144.0}, {"date": "2019-12-30", "close": 37.58, "volume": 829053.0}, {"date": "2019-12-31", "close": 37.885, "volume": 627179.0}, {"date": "2020-01-02", "close": 38.2, "volume": 357289.0}, {"date": "2020-01-03", "close": 38.26, "volume": 436853.0}, {"date": "2020-01-06", "close": 38.44, "volume": 489772.0}, {"date": "2020-01-07", "close": 38.56, "volume": 459605.0}, {"date": "2020-01-08", "close": 38.73, "volume": 436197.0}, {"date": "2020-01-09", "close": 38.93, "volume": 467820.0}, {"date": "2020-01-10", "close": 38.51, "volume": 448381.0}, {"date": "2020-01-13", "close": 39.055, "volume": 543336.0}, {"date": "2020-01-14", "close": 37.075, "volume": 1411027.0}, {"date": "2020-01-15", "close": 37.93, "volume": 1128726.0}, {"date": "2020-01-16", "close": 37.9, "volume": 890232.0}, {"date": "2020-01-17", "close": 37.3, "volume": 931390.0}, {"date": "2020-01-21", "close": 36.95, "volume": 645907.0}, {"date": "2020-01-22", "close": 36.76, "volume": 679817.0}, {"date": "2020-01-23", "close": 36.6, "volume": 483660.0}, {"date": "2020-01-24", "close": 35.85, "volume": 1454186.0}, {"date": "2020-01-27", "close": 35.39, "volume": 693302.0}, {"date": "2020-01-28", "close": 35.45, "volume": 259446.0}, {"date": "2020-01-29", "close": 34.8, "volume": 524429.0}, {"date": "2020-01-30", "close": 35.27, "volume": 329301.0}, {"date": "2020-01-31", "close": 34.45, "volume": 516045.0}, {"date": "2020-02-03", "close": 34.75, "volume": 351527.0}, {"date": "2020-02-04", "close": 35.54, "volume": 413162.0}, {"date": "2020-02-05", "close": 35.57, "volume": 567802.0}, {"date": "2020-02-06", "close": 35.135, "volume": 386561.0}, {"date": "2020-02-07", "close": 34.575, "volume": 301879.0}, {"date": "2020-02-10", "close": 35.21, "volume": 266394.0}, {"date": "2020-02-11", "close": 35.355, "volume": 374314.0}, {"date": "2020-02-12", "close": 35.54, "volume": 657723.0}, {"date": "2020-02-13", "close": 35.67, "volume": 383288.0}, {"date": "2020-02-14", "close": 35.95, "volume": 304985.0}, {"date": "2020-02-18", "close": 33.24, "volume": 1047853.0}, {"date": "2020-02-19", "close": 34.03, "volume": 713711.0}, {"date": "2020-02-20", "close": 33.7, "volume": 510965.0}, {"date": "2020-02-21", "close": 33.05, "volume": 473823.0}, {"date": "2020-02-24", "close": 32.32, "volume": 408827.0}, {"date": "2020-02-25", "close": 30.84, "volume": 617947.0}, {"date": "2020-02-26", "close": 29.8, "volume": 530759.0}, {"date": "2020-02-27", "close": 28.21, "volume": 978357.0}, {"date": "2020-02-28", "close": 27.87, "volume": 1577911.0}, {"date": "2020-03-02", "close": 29.24, "volume": 978141.0}, {"date": "2020-03-03", "close": 28.71, "volume": 1256402.0}, {"date": "2020-03-04", "close": 30.02, "volume": 1060321.0}, {"date": "2020-03-05", "close": 29.41, "volume": 1298086.0}, {"date": "2020-03-06", "close": 29.79, "volume": 1305956.0}, {"date": "2020-03-09", "close": 28.94, "volume": 1443829.0}, {"date": "2020-03-10", "close": 28.13, "volume": 1472272.0}, {"date": "2020-03-11", "close": 26.14, "volume": 956489.0}, {"date": "2020-03-12", "close": 25.345, "volume": 1298952.0}, {"date": "2020-03-13", "close": 26.72, "volume": 1284649.0}, {"date": "2020-03-16", "close": 22.84, "volume": 1336281.0}, {"date": "2020-03-17", "close": 25.43, "volume": 1553216.0}, {"date": "2020-03-18", "close": 21.19, "volume": 1550874.0}, {"date": "2020-03-19", "close": 23.87, "volume": 1452096.0}, {"date": "2020-03-20", "close": 22.09, "volume": 1769487.0}, {"date": "2020-03-23", "close": 21.5, "volume": 1787664.0}, {"date": "2020-03-24", "close": 22.65, "volume": 1693332.0}, {"date": "2020-03-25", "close": 23.96, "volume": 1839397.0}, {"date": "2020-03-26", "close": 25.02, "volume": 1044770.0}, {"date": "2020-03-27", "close": 23.17, "volume": 688735.0}, {"date": "2020-03-30", "close": 23.61, "volume": 925304.0}, {"date": "2020-03-31", "close": 24.15, "volume": 1471793.0}, {"date": "2020-04-01", "close": 22.46, "volume": 925350.0}, {"date": "2020-04-02", "close": 22.21, "volume": 1068691.0}, {"date": "2020-04-03", "close": 21.75, "volume": 798258.0}, {"date": "2020-04-06", "close": 23.45, "volume": 1212866.0}, {"date": "2020-04-07", "close": 24.15, "volume": 950613.0}, {"date": "2020-04-08", "close": 25.91, "volume": 749867.0}, {"date": "2020-04-09", "close": 27.36, "volume": 606664.0}, {"date": "2020-04-13", "close": 25.62, "volume": 761195.0}, {"date": "2020-04-14", "close": 25.32, "volume": 644892.0}, {"date": "2020-04-15", "close": 24.32, "volume": 1040770.0}, {"date": "2020-04-16", "close": 23.97, "volume": 940931.0}, {"date": "2020-04-17", "close": 26.01, "volume": 1499395.0}, {"date": "2020-04-20", "close": 25.79, "volume": 702467.0}, {"date": "2020-04-21", "close": 24.06, "volume": 709969.0}, {"date": "2020-04-22", "close": 24.51, "volume": 509681.0}, {"date": "2020-04-23", "close": 24.24, "volume": 790268.0}, {"date": "2020-04-24", "close": 24.14, "volume": 1095978.0}, {"date": "2020-04-27", "close": 26.63, "volume": 960253.0}, {"date": "2020-04-28", "close": 26.355, "volume": 675496.0}, {"date": "2020-04-29", "close": 28.06, "volume": 1253527.0}, {"date": "2020-04-30", "close": 27.4, "volume": 786269.0}, {"date": "2020-05-01", "close": 26.48, "volume": 582281.0}, {"date": "2020-05-04", "close": 26.58, "volume": 492702.0}, {"date": "2020-05-05", "close": 27.09, "volume": 671841.0}, {"date": "2020-05-06", "close": 26.31, "volume": 812558.0}, {"date": "2020-05-07", "close": 26.87, "volume": 877780.0}, {"date": "2020-05-08", "close": 27.0, "volume": 703458.0}, {"date": "2020-05-11", "close": 26.12, "volume": 797223.0}, {"date": "2020-05-12", "close": 24.65, "volume": 600514.0}, {"date": "2020-05-13", "close": 23.78, "volume": 1293453.0}, {"date": "2020-05-14", "close": 23.87, "volume": 1097453.0}, {"date": "2020-05-15", "close": 24.34, "volume": 1029054.0}, {"date": "2020-05-18", "close": 25.62, "volume": 1201403.0}, {"date": "2020-05-19", "close": 25.17, "volume": 546939.0}, {"date": "2020-05-20", "close": 26.45, "volume": 967371.0}, {"date": "2020-05-21", "close": 25.92, "volume": 746345.0}, {"date": "2020-05-22", "close": 26.19, "volume": 464706.0}, {"date": "2020-05-26", "close": 26.75, "volume": 611351.0}, {"date": "2020-05-27", "close": 27.35, "volume": 703129.0}, {"date": "2020-05-28", "close": 26.51, "volume": 544521.0}, {"date": "2020-05-29", "close": 27.58, "volume": 1016766.0}, {"date": "2020-06-01", "close": 27.73, "volume": 679299.0}, {"date": "2020-06-02", "close": 27.63, "volume": 485926.0}, {"date": "2020-06-03", "close": 28.26, "volume": 557331.0}, {"date": "2020-06-04", "close": 27.76, "volume": 430912.0}, {"date": "2020-06-05", "close": 28.96, "volume": 672699.0}, {"date": "2020-06-08", "close": 29.08, "volume": 439544.0}, {"date": "2020-06-09", "close": 28.29, "volume": 374639.0}, {"date": "2020-06-10", "close": 28.01, "volume": 462444.0}, {"date": "2020-06-11", "close": 25.77, "volume": 708949.0}, {"date": "2020-06-12", "close": 26.48, "volume": 828406.0}, {"date": "2020-06-15", "close": 27.18, "volume": 704596.0}, {"date": "2020-06-16", "close": 27.76, "volume": 485560.0}, {"date": "2020-06-17", "close": 27.36, "volume": 505155.0}, {"date": "2020-06-18", "close": 27.14, "volume": 438221.0}, {"date": "2020-06-19", "close": 27.135, "volume": 1172467.0}, {"date": "2020-06-22", "close": 27.42, "volume": 453725.0}, {"date": "2020-06-23", "close": 27.4, "volume": 417207.0}, {"date": "2020-06-24", "close": 26.51, "volume": 568101.0}, {"date": "2020-06-25", "close": 26.92, "volume": 468875.0}, {"date": "2020-06-26", "close": 26.26, "volume": 879497.0}, {"date": "2020-06-29", "close": 26.45, "volume": 566778.0}, {"date": "2020-06-30", "close": 26.99, "volume": 673377.0}, {"date": "2020-07-01", "close": 27.0, "volume": 1131108.0}, {"date": "2020-07-02", "close": 26.78, "volume": 343363.0}, {"date": "2020-07-06", "close": 26.35, "volume": 361817.0}, {"date": "2020-07-07", "close": 25.29, "volume": 561518.0}, {"date": "2020-07-08", "close": 25.34, "volume": 530516.0}, {"date": "2020-07-09", "close": 25.09, "volume": 754997.0}, {"date": "2020-07-10", "close": 25.72, "volume": 521784.0}, {"date": "2020-07-13", "close": 25.43, "volume": 460542.0}, {"date": "2020-07-14", "close": 25.91, "volume": 646962.0}, {"date": "2020-07-15", "close": 27.22, "volume": 770128.0}, {"date": "2020-07-16", "close": 26.85, "volume": 735702.0}, {"date": "2020-07-17", "close": 27.09, "volume": 691857.0}, {"date": "2020-07-20", "close": 27.205, "volume": 548549.0}, {"date": "2020-07-21", "close": 27.61, "volume": 644954.0}, {"date": "2020-07-22", "close": 27.74, "volume": 590185.0}, {"date": "2020-07-23", "close": 27.785, "volume": 705180.0}, {"date": "2020-07-24", "close": 27.195, "volume": 446927.0}, {"date": "2020-07-27", "close": 27.31, "volume": 491505.0}, {"date": "2020-07-28", "close": 26.78, "volume": 462240.0}, {"date": "2020-07-29", "close": 27.78, "volume": 531521.0}, {"date": "2020-07-30", "close": 27.38, "volume": 484416.0}, {"date": "2020-07-31", "close": 26.79, "volume": 1009582.0}, {"date": "2020-08-03", "close": 27.18, "volume": 795289.0}, {"date": "2020-08-04", "close": 27.46, "volume": 534886.0}, {"date": "2020-08-05", "close": 28.43, "volume": 1084136.0}, {"date": "2020-08-06", "close": 30.94, "volume": 1444767.0}, {"date": "2020-08-07", "close": 30.5, "volume": 1107699.0}, {"date": "2020-08-10", "close": 30.49, "volume": 963263.0}, {"date": "2020-08-11", "close": 30.74, "volume": 1015152.0}, {"date": "2020-08-12", "close": 31.21, "volume": 1008730.0}, {"date": "2020-08-13", "close": 30.795, "volume": 752478.0}, {"date": "2020-08-14", "close": 30.69, "volume": 516177.0}, {"date": "2020-08-17", "close": 30.96, "volume": 785432.0}, {"date": "2020-08-18", "close": 30.84, "volume": 743033.0}, {"date": "2020-08-19", "close": 30.59, "volume": 331943.0}, {"date": "2020-08-20", "close": 29.92, "volume": 420213.0}, {"date": "2020-08-21", "close": 29.71, "volume": 602096.0}, {"date": "2020-08-24", "close": 30.0, "volume": 322751.0}, {"date": "2020-08-25", "close": 30.24, "volume": 492844.0}, {"date": "2020-08-26", "close": 29.98, "volume": 312872.0}, {"date": "2020-08-27", "close": 29.72, "volume": 413854.0}, {"date": "2020-08-28", "close": 29.83, "volume": 509638.0}, {"date": "2020-08-31", "close": 29.38, "volume": 635475.0}, {"date": "2020-09-01", "close": 29.99, "volume": 548962.0}, {"date": "2020-09-02", "close": 30.25, "volume": 384737.0}, {"date": "2020-09-03", "close": 29.03, "volume": 435560.0}, {"date": "2020-09-04", "close": 29.105, "volume": 731493.0}, {"date": "2020-09-08", "close": 28.03, "volume": 585385.0}, {"date": "2020-09-09", "close": 24.91, "volume": 3614983.0}, {"date": "2020-09-10", "close": 24.19, "volume": 2601055.0}, {"date": "2020-09-11", "close": 24.66, "volume": 2840924.0}, {"date": "2020-09-14", "close": 26.19, "volume": 1282504.0}, {"date": "2020-09-15", "close": 26.79, "volume": 1000195.0}, {"date": "2020-09-16", "close": 26.54, "volume": 944142.0}, {"date": "2020-09-17", "close": 26.61, "volume": 1073379.0}, {"date": "2020-09-18", "close": 25.47, "volume": 2081028.0}, {"date": "2020-09-21", "close": 25.08, "volume": 1248010.0}, {"date": "2020-09-22", "close": 25.11, "volume": 910838.0}, {"date": "2020-09-23", "close": 24.73, "volume": 856058.0}, {"date": "2020-09-24", "close": 24.93, "volume": 1884439.0}, {"date": "2020-09-25", "close": 25.24, "volume": 893606.0}, {"date": "2020-09-28", "close": 25.7, "volume": 638193.0}, {"date": "2020-09-29", "close": 25.66, "volume": 588109.0}, {"date": "2020-09-30", "close": 26.13, "volume": 903600.0}, {"date": "2020-10-01", "close": 26.85, "volume": 949579.0}, {"date": "2020-10-02", "close": 27.255, "volume": 861423.0}, {"date": "2020-10-05", "close": 27.95, "volume": 1579669.0}, {"date": "2020-10-06", "close": 27.62, "volume": 1584873.0}, {"date": "2020-10-07", "close": 29.22, "volume": 1436202.0}, {"date": "2020-10-08", "close": 30.01, "volume": 1264790.0}, {"date": "2020-10-09", "close": 30.08, "volume": 1401273.0}, {"date": "2020-10-12", "close": 30.73, "volume": 1231605.0}, {"date": "2020-10-13", "close": 30.7, "volume": 1386829.0}, {"date": "2020-10-14", "close": 30.82, "volume": 1641236.0}, {"date": "2020-10-15", "close": 30.99, "volume": 1688891.0}, {"date": "2020-10-16", "close": 31.53, "volume": 1828335.0}, {"date": "2020-10-19", "close": 31.5, "volume": 1904304.0}, {"date": "2020-10-20", "close": 30.88, "volume": 918666.0}, {"date": "2020-10-21", "close": 30.98, "volume": 1217471.0}, {"date": "2020-10-22", "close": 31.55, "volume": 1107281.0}, {"date": "2020-10-23", "close": 32.14, "volume": 511029.0}, {"date": "2020-10-26", "close": 31.54, "volume": 608720.0}, {"date": "2020-10-27", "close": 30.91, "volume": 617218.0}, {"date": "2020-10-28", "close": 29.32, "volume": 745889.0}, {"date": "2020-10-29", "close": 29.41, "volume": 952013.0}, {"date": "2020-10-30", "close": 29.17, "volume": 503490.0}, {"date": "2020-11-02", "close": 29.08, "volume": 719915.0}, {"date": "2020-11-03", "close": 29.99, "volume": 957231.0}, {"date": "2020-11-04", "close": 30.79, "volume": 828572.0}, {"date": "2020-11-05", "close": 32.74, "volume": 753372.0}, {"date": "2020-11-06", "close": 33.08, "volume": 1349553.0}, {"date": "2020-11-09", "close": 34.12, "volume": 1560155.0}, {"date": "2020-11-10", "close": 33.98, "volume": 1339861.0}, {"date": "2020-11-11", "close": 32.57, "volume": 1482148.0}, {"date": "2020-11-12", "close": 31.3, "volume": 898948.0}, {"date": "2020-11-13", "close": 31.78, "volume": 624905.0}, {"date": "2020-11-16", "close": 32.45, "volume": 909562.0}, {"date": "2020-11-17", "close": 31.83, "volume": 990543.0}, {"date": "2020-11-18", "close": 31.06, "volume": 598299.0}, {"date": "2020-11-19", "close": 30.83, "volume": 2355233.0}, {"date": "2020-11-20", "close": 32.13, "volume": 1376287.0}, {"date": "2020-11-23", "close": 32.19, "volume": 1297876.0}, {"date": "2020-11-24", "close": 32.44, "volume": 1027853.0}, {"date": "2020-11-25", "close": 33.175, "volume": 641426.0}, {"date": "2020-11-27", "close": 33.14, "volume": 250173.0}, {"date": "2020-11-30", "close": 32.58, "volume": 662215.0}, {"date": "2020-12-01", "close": 33.42, "volume": 661372.0}, {"date": "2020-12-02", "close": 37.04, "volume": 3029385.0}, {"date": "2020-12-03", "close": 37.94, "volume": 1716622.0}, {"date": "2020-12-04", "close": 38.84, "volume": 996628.0}, {"date": "2020-12-07", "close": 38.39, "volume": 1066781.0}, {"date": "2020-12-08", "close": 39.31, "volume": 1232212.0}, {"date": "2020-12-09", "close": 38.67, "volume": 765301.0}, {"date": "2020-12-10", "close": 39.2, "volume": 870562.0}, {"date": "2020-12-11", "close": 39.28, "volume": 504100.0}, {"date": "2020-12-14", "close": 39.305, "volume": 757209.0}, {"date": "2020-12-15", "close": 38.97, "volume": 1732427.0}, {"date": "2020-12-16", "close": 38.63, "volume": 488046.0}, {"date": "2020-12-17", "close": 38.99, "volume": 762790.0}, {"date": "2020-12-18", "close": 38.54, "volume": 1980507.0}, {"date": "2020-12-21", "close": 38.09, "volume": 569469.0}, {"date": "2020-12-22", "close": 37.95, "volume": 492618.0}, {"date": "2020-12-23", "close": 38.01, "volume": 533750.0}, {"date": "2020-12-24", "close": 38.53, "volume": 155103.0}, {"date": "2020-12-28", "close": 38.22, "volume": 499455.0}, {"date": "2020-12-29", "close": 37.845, "volume": 350472.0}, {"date": "2020-12-30", "close": 38.49, "volume": 482038.0}, {"date": "2020-12-31", "close": 38.43, "volume": 608594.0}, {"date": "2021-01-04", "close": 37.88, "volume": 647681.0}, {"date": "2021-01-05", "close": 38.0, "volume": 834748.0}, {"date": "2021-01-06", "close": 38.63, "volume": 1109425.0}, {"date": "2021-01-07", "close": 39.14, "volume": 651936.0}, {"date": "2021-01-08", "close": 39.21, "volume": 858574.0}, {"date": "2021-01-11", "close": 38.61, "volume": 437736.0}, {"date": "2021-01-12", "close": 39.0, "volume": 501751.0}, {"date": "2021-01-13", "close": 38.5, "volume": 466657.0}, {"date": "2021-01-14", "close": 38.22, "volume": 447850.0}, {"date": "2021-01-15", "close": 38.45, "volume": 462195.0}, {"date": "2021-01-19", "close": 38.3, "volume": 407097.0}, {"date": "2021-01-20", "close": 38.63, "volume": 523626.0}, {"date": "2021-01-21", "close": 40.5, "volume": 1525752.0}, {"date": "2021-01-22", "close": 40.3, "volume": 716671.0}, {"date": "2021-01-25", "close": 39.52, "volume": 498825.0}, {"date": "2021-01-26", "close": 39.33, "volume": 383439.0}, {"date": "2021-01-27", "close": 38.01, "volume": 796720.0}, {"date": "2021-01-28", "close": 38.77, "volume": 577494.0}, {"date": "2021-01-29", "close": 38.39, "volume": 692145.0}, {"date": "2021-02-01", "close": 39.59, "volume": 578953.0}, {"date": "2021-02-02", "close": 39.87, "volume": 653488.0}, {"date": "2021-02-03", "close": 39.64, "volume": 456451.0}, {"date": "2021-02-04", "close": 40.25, "volume": 635074.0}, {"date": "2021-02-05", "close": 40.53, "volume": 357495.0}, {"date": "2021-02-08", "close": 41.01, "volume": 675867.0}, {"date": "2021-02-09", "close": 41.46, "volume": 328683.0}, {"date": "2021-02-10", "close": 41.18, "volume": 330242.0}, {"date": "2021-02-11", "close": 41.21, "volume": 609589.0}, {"date": "2021-02-12", "close": 41.32, "volume": 515916.0}, {"date": "2021-02-16", "close": 41.35, "volume": 446178.0}, {"date": "2021-02-17", "close": 43.1, "volume": 738961.0}, {"date": "2021-02-18", "close": 42.65, "volume": 396126.0}, {"date": "2021-02-19", "close": 42.43, "volume": 482177.0}, {"date": "2021-02-22", "close": 42.25, "volume": 483341.0}, {"date": "2021-02-23", "close": 41.46, "volume": 584722.0}, {"date": "2021-02-24", "close": 41.43, "volume": 578802.0}, {"date": "2021-02-25", "close": 37.62, "volume": 1316929.0}, {"date": "2021-02-26", "close": 38.26, "volume": 1246974.0}, {"date": "2021-03-01", "close": 39.36, "volume": 646808.0}, {"date": "2021-03-02", "close": 38.5, "volume": 1618382.0}, {"date": "2021-03-03", "close": 37.66, "volume": 500981.0}, {"date": "2021-03-04", "close": 36.86, "volume": 645062.0}, {"date": "2021-03-05", "close": 38.29, "volume": 617506.0}, {"date": "2021-03-08", "close": 38.76, "volume": 590793.0}, {"date": "2021-03-09", "close": 39.56, "volume": 660749.0}, {"date": "2021-03-10", "close": 39.68, "volume": 498121.0}, {"date": "2021-03-11", "close": 40.68, "volume": 496148.0}, {"date": "2021-03-12", "close": 40.69, "volume": 435906.0}, {"date": "2021-03-15", "close": 40.475, "volume": 518612.0}, {"date": "2021-03-16", "close": 39.96, "volume": 322308.0}, {"date": "2021-03-17", "close": 39.6, "volume": 651817.0}, {"date": "2021-03-18", "close": 39.23, "volume": 506766.0}, {"date": "2021-03-19", "close": 39.34, "volume": 1543391.0}, {"date": "2021-03-22", "close": 38.79, "volume": 419483.0}, {"date": "2021-03-23", "close": 37.2, "volume": 519818.0}, {"date": "2021-03-24", "close": 37.03, "volume": 492832.0}, {"date": "2021-03-25", "close": 37.455, "volume": 623046.0}, {"date": "2021-03-26", "close": 38.21, "volume": 723072.0}, {"date": "2021-03-29", "close": 37.45, "volume": 521602.0}, {"date": "2021-03-30", "close": 37.99, "volume": 669357.0}, {"date": "2021-03-31", "close": 38.05, "volume": 853351.0}, {"date": "2021-04-01", "close": 38.81, "volume": 499432.0}, {"date": "2021-04-05", "close": 39.29, "volume": 606873.0}, {"date": "2021-04-06", "close": 39.38, "volume": 439270.0}, {"date": "2021-04-07", "close": 38.77, "volume": 457965.0}, {"date": "2021-04-08", "close": 39.91, "volume": 470937.0}, {"date": "2021-04-09", "close": 40.2, "volume": 512353.0}, {"date": "2021-04-12", "close": 40.39, "volume": 679178.0}, {"date": "2021-04-13", "close": 40.5, "volume": 532815.0}, {"date": "2021-04-14", "close": 40.35, "volume": 637563.0}, {"date": "2021-04-15", "close": 40.6, "volume": 404054.0}, {"date": "2021-04-16", "close": 40.68, "volume": 495800.0}, {"date": "2021-04-19", "close": 40.36, "volume": 518247.0}, {"date": "2021-04-20", "close": 39.85, "volume": 305675.0}, {"date": "2021-04-21", "close": 40.39, "volume": 367919.0}, {"date": "2021-04-22", "close": 40.21, "volume": 585001.0}, {"date": "2021-04-23", "close": 40.37, "volume": 488446.0}, {"date": "2021-04-26", "close": 40.63, "volume": 515613.0}, {"date": "2021-04-27", "close": 40.42, "volume": 373614.0}, {"date": "2021-04-28", "close": 40.15, "volume": 623189.0}, {"date": "2021-04-29", "close": 39.45, "volume": 495896.0}, {"date": "2021-04-30", "close": 37.78, "volume": 668043.0}, {"date": "2021-05-03", "close": 38.07, "volume": 587799.0}, {"date": "2021-05-04", "close": 37.76, "volume": 561077.0}, {"date": "2021-05-05", "close": 37.16, "volume": 794858.0}, {"date": "2021-05-06", "close": 37.56, "volume": 666430.0}, {"date": "2021-05-07", "close": 38.33, "volume": 508680.0}, {"date": "2021-05-10", "close": 38.79, "volume": 944693.0}, {"date": "2021-05-11", "close": 39.28, "volume": 814949.0}, {"date": "2021-05-12", "close": 38.59, "volume": 967543.0}, {"date": "2021-05-13", "close": 39.5, "volume": 917496.0}, {"date": "2021-05-14", "close": 39.84, "volume": 767045.0}, {"date": "2021-05-17", "close": 39.86, "volume": 550253.0}, {"date": "2021-05-18", "close": 39.18, "volume": 545839.0}, {"date": "2021-05-19", "close": 38.91, "volume": 1058478.0}, {"date": "2021-05-20", "close": 39.67, "volume": 487430.0}, {"date": "2021-05-21", "close": 39.6, "volume": 480315.0}, {"date": "2021-05-24", "close": 39.93, "volume": 471874.0}, {"date": "2021-05-25", "close": 39.57, "volume": 425337.0}, {"date": "2021-05-26", "close": 39.32, "volume": 549874.0}, {"date": "2021-05-27", "close": 38.92, "volume": 806032.0}, {"date": "2021-05-28", "close": 38.26, "volume": 471218.0}, {"date": "2021-06-01", "close": 39.0, "volume": 574478.0}, {"date": "2021-06-02", "close": 38.82, "volume": 712134.0}, {"date": "2021-06-03", "close": 38.78, "volume": 310638.0}, {"date": "2021-06-04", "close": 39.13, "volume": 421454.0}, {"date": "2021-06-07", "close": 38.71, "volume": 401971.0}, {"date": "2021-06-08", "close": 39.14, "volume": 433958.0}, {"date": "2021-06-09", "close": 38.82, "volume": 326487.0}, {"date": "2021-06-10", "close": 38.54, "volume": 339201.0}, {"date": "2021-06-11", "close": 39.34, "volume": 305048.0}, {"date": "2021-06-14", "close": 39.02, "volume": 439449.0}, {"date": "2021-06-15", "close": 39.03, "volume": 729377.0}, {"date": "2021-06-16", "close": 38.7, "volume": 288943.0}, {"date": "2021-06-17", "close": 38.67, "volume": 406704.0}, {"date": "2021-06-18", "close": 37.85, "volume": 847914.0}, {"date": "2021-06-21", "close": 38.45, "volume": 421691.0}, {"date": "2021-06-22", "close": 38.08, "volume": 444892.0}, {"date": "2021-06-23", "close": 37.52, "volume": 557218.0}, {"date": "2021-06-24", "close": 37.96, "volume": 435753.0}, {"date": "2021-06-25", "close": 38.19, "volume": 995052.0}, {"date": "2021-06-28", "close": 38.18, "volume": 395101.0}, {"date": "2021-06-29", "close": 37.77, "volume": 292608.0}, {"date": "2021-06-30", "close": 37.14, "volume": 376432.0}, {"date": "2021-07-01", "close": 37.52, "volume": 407563.0}, {"date": "2021-07-02", "close": 37.28, "volume": 311609.0}, {"date": "2021-07-06", "close": 37.31, "volume": 334673.0}, {"date": "2021-07-07", "close": 37.58, "volume": 361846.0}, {"date": "2021-07-08", "close": 36.73, "volume": 402427.0}, {"date": "2021-07-09", "close": 37.16, "volume": 286331.0}, {"date": "2021-07-12", "close": 37.05, "volume": 192465.0}, {"date": "2021-07-13", "close": 36.55, "volume": 214910.0}, {"date": "2021-07-14", "close": 36.05, "volume": 692330.0}, {"date": "2021-07-15", "close": 35.75, "volume": 366807.0}, {"date": "2021-07-16", "close": 35.36, "volume": 581778.0}, {"date": "2021-07-19", "close": 34.86, "volume": 565572.0}, {"date": "2021-07-20", "close": 35.68, "volume": 919031.0}, {"date": "2021-07-21", "close": 35.78, "volume": 451303.0}, {"date": "2021-07-22", "close": 34.77, "volume": 581445.0}, {"date": "2021-07-23", "close": 35.19, "volume": 351666.0}, {"date": "2021-07-26", "close": 35.24, "volume": 537982.0}, {"date": "2021-07-27", "close": 34.27, "volume": 624897.0}, {"date": "2021-07-28", "close": 34.41, "volume": 499618.0}, {"date": "2021-07-29", "close": 34.71, "volume": 376139.0}, {"date": "2021-07-30", "close": 34.3, "volume": 430741.0}, {"date": "2021-08-02", "close": 33.75, "volume": 579820.0}, {"date": "2021-08-03", "close": 33.51, "volume": 434738.0}, {"date": "2021-08-04", "close": 32.55, "volume": 816764.0}, {"date": "2021-08-05", "close": 32.37, "volume": 595698.0}, {"date": "2021-08-06", "close": 32.42, "volume": 511072.0}, {"date": "2021-08-09", "close": 32.44, "volume": 844247.0}, {"date": "2021-08-10", "close": 31.82, "volume": 457395.0}, {"date": "2021-08-11", "close": 31.91, "volume": 586723.0}, {"date": "2021-08-12", "close": 32.22, "volume": 603843.0}, {"date": "2021-08-13", "close": 31.96, "volume": 492919.0}, {"date": "2021-08-16", "close": 31.56, "volume": 443718.0}, {"date": "2021-08-17", "close": 31.23, "volume": 488334.0}, {"date": "2021-08-18", "close": 31.28, "volume": 800559.0}, {"date": "2021-08-19", "close": 30.57, "volume": 1096922.0}, {"date": "2021-08-20", "close": 31.23, "volume": 723120.0}, {"date": "2021-08-23", "close": 31.4, "volume": 721033.0}, {"date": "2021-08-24", "close": 31.15, "volume": 591937.0}, {"date": "2021-08-25", "close": 31.2, "volume": 617502.0}, {"date": "2021-08-26", "close": 31.28, "volume": 589607.0}, {"date": "2021-08-27", "close": 31.87, "volume": 584827.0}, {"date": "2021-08-30", "close": 32.09, "volume": 584914.0}, {"date": "2021-08-31", "close": 32.23, "volume": 1025076.0}, {"date": "2021-09-01", "close": 32.47, "volume": 511735.0}, {"date": "2021-09-02", "close": 32.9, "volume": 816976.0}, {"date": "2021-09-03", "close": 33.27, "volume": 1168787.0}, {"date": "2021-09-07", "close": 32.82, "volume": 708405.0}, {"date": "2021-09-08", "close": 32.53, "volume": 549308.0}, {"date": "2021-09-09", "close": 32.54, "volume": 497371.0}, {"date": "2021-09-10", "close": 32.05, "volume": 527812.0}, {"date": "2021-09-13", "close": 32.28, "volume": 563637.0}, {"date": "2021-09-14", "close": 32.05, "volume": 693328.0}, {"date": "2021-09-15", "close": 32.45, "volume": 579127.0}, {"date": "2021-09-16", "close": 31.87, "volume": 530155.0}, {"date": "2021-09-17", "close": 31.3, "volume": 1714708.0}, {"date": "2021-09-20", "close": 30.79, "volume": 598051.0}, {"date": "2021-09-21", "close": 30.8, "volume": 728582.0}, {"date": "2021-09-22", "close": 30.99, "volume": 830534.0}, {"date": "2021-09-23", "close": 31.42, "volume": 812581.0}, {"date": "2021-09-24", "close": 31.41, "volume": 381564.0}, {"date": "2021-09-27", "close": 31.32, "volume": 1056183.0}, {"date": "2021-09-28", "close": 30.58, "volume": 614302.0}, {"date": "2021-09-29", "close": 31.02, "volume": 663588.0}, {"date": "2021-09-30", "close": 30.73, "volume": 486042.0}, {"date": "2021-10-01", "close": 31.46, "volume": 460377.0}, {"date": "2021-10-04", "close": 30.6, "volume": 586773.0}, {"date": "2021-10-05", "close": 30.69, "volume": 440909.0}, {"date": "2021-10-06", "close": 30.4, "volume": 416407.0}, {"date": "2021-10-07", "close": 30.82, "volume": 922155.0}, {"date": "2021-10-08", "close": 30.15, "volume": 496454.0}, {"date": "2021-10-11", "close": 29.52, "volume": 609438.0}, {"date": "2021-10-12", "close": 29.91, "volume": 553982.0}, {"date": "2021-10-13", "close": 30.08, "volume": 726266.0}, {"date": "2021-10-14", "close": 31.15, "volume": 591959.0}, {"date": "2021-10-15", "close": 31.2, "volume": 447650.0}, {"date": "2021-10-18", "close": 31.05, "volume": 272897.0}, {"date": "2021-10-19", "close": 31.09, "volume": 268284.0}, {"date": "2021-10-20", "close": 31.25, "volume": 331119.0}, {"date": "2021-10-21", "close": 31.04, "volume": 366081.0}, {"date": "2021-10-22", "close": 30.9, "volume": 482887.0}, {"date": "2021-10-25", "close": 30.52, "volume": 623991.0}, {"date": "2021-10-26", "close": 30.49, "volume": 535971.0}, {"date": "2021-10-27", "close": 30.22, "volume": 1077248.0}, {"date": "2021-10-28", "close": 30.99, "volume": 982548.0}, {"date": "2021-10-29", "close": 30.68, "volume": 704224.0}, {"date": "2021-11-01", "close": 32.13, "volume": 682882.0}, {"date": "2021-11-02", "close": 30.15, "volume": 714584.0}, {"date": "2021-11-03", "close": 30.9, "volume": 943338.0}, {"date": "2021-11-04", "close": 31.59, "volume": 1563071.0}, {"date": "2021-11-05", "close": 32.35, "volume": 5500780.0}, {"date": "2021-11-08", "close": 31.64, "volume": 1459486.0}, {"date": "2021-11-09", "close": 33.84, "volume": 1782659.0}, {"date": "2021-11-10", "close": 34.77, "volume": 1102468.0}, {"date": "2021-11-11", "close": 34.57, "volume": 682208.0}, {"date": "2021-11-12", "close": 35.15, "volume": 683901.0}, {"date": "2021-11-15", "close": 34.71, "volume": 643572.0}, {"date": "2021-11-16", "close": 34.52, "volume": 759203.0}, {"date": "2021-11-17", "close": 33.86, "volume": 1032788.0}, {"date": "2021-11-18", "close": 33.22, "volume": 990501.0}, {"date": "2021-11-19", "close": 32.91, "volume": 563038.0}, {"date": "2021-11-22", "close": 31.95, "volume": 616190.0}, {"date": "2021-11-23", "close": 32.04, "volume": 630438.0}, {"date": "2021-11-24", "close": 31.92, "volume": 356713.0}, {"date": "2021-11-26", "close": 30.33, "volume": 537466.0}, {"date": "2021-11-29", "close": 30.06, "volume": 782647.0}, {"date": "2021-11-30", "close": 29.14, "volume": 1085124.0}, {"date": "2021-12-01", "close": 28.39, "volume": 843366.0}, {"date": "2021-12-02", "close": 29.82, "volume": 916465.0}, {"date": "2021-12-03", "close": 29.73, "volume": 805062.0}, {"date": "2021-12-06", "close": 31.67, "volume": 1298287.0}, {"date": "2021-12-07", "close": 32.2, "volume": 1093028.0}, {"date": "2021-12-08", "close": 33.43, "volume": 899345.0}, {"date": "2021-12-09", "close": 32.92, "volume": 678975.0}, {"date": "2021-12-10", "close": 33.09, "volume": 517913.0}, {"date": "2021-12-13", "close": 33.13, "volume": 659501.0}, {"date": "2021-12-14", "close": 32.55, "volume": 914945.0}, {"date": "2021-12-15", "close": 33.47, "volume": 916899.0}, {"date": "2021-12-16", "close": 33.03, "volume": 1122611.0}, {"date": "2021-12-17", "close": 33.24, "volume": 1711482.0}, {"date": "2021-12-20", "close": 32.36, "volume": 986928.0}, {"date": "2021-12-21", "close": 34.01, "volume": 645201.0}, {"date": "2021-12-22", "close": 34.66, "volume": 978326.0}, {"date": "2021-12-23", "close": 34.92, "volume": 516993.0}, {"date": "2021-12-27", "close": 34.99, "volume": 506947.0}, {"date": "2021-12-28", "close": 34.78, "volume": 563477.0}, {"date": "2021-12-29", "close": 35.15, "volume": 589277.0}, {"date": "2021-12-30", "close": 34.87, "volume": 456505.0}, {"date": "2021-12-31", "close": 34.7, "volume": 461476.0}, {"date": "2022-01-03", "close": 34.95, "volume": 720069.0}, {"date": "2022-01-04", "close": 35.42, "volume": 1135534.0}, {"date": "2022-01-05", "close": 34.76, "volume": 630657.0}, {"date": "2022-01-06", "close": 34.61, "volume": 497067.0}, {"date": "2022-01-07", "close": 34.06, "volume": 508862.0}, {"date": "2022-01-10", "close": 34.53, "volume": 510154.0}, {"date": "2022-01-11", "close": 35.25, "volume": 583792.0}, {"date": "2022-01-12", "close": 34.87, "volume": 708807.0}, {"date": "2022-01-13", "close": 34.74, "volume": 560683.0}, {"date": "2022-01-14", "close": 34.55, "volume": 690559.0}, {"date": "2022-01-18", "close": 33.45, "volume": 487739.0}, {"date": "2022-01-19", "close": 33.44, "volume": 769899.0}, {"date": "2022-01-20", "close": 33.17, "volume": 512592.0}, {"date": "2022-01-21", "close": 33.28, "volume": 722949.0}, {"date": "2022-01-24", "close": 33.87, "volume": 859073.0}, {"date": "2022-01-25", "close": 32.61, "volume": 719211.0}, {"date": "2022-01-26", "close": 32.23, "volume": 821969.0}, {"date": "2022-01-27", "close": 32.3, "volume": 523360.0}, {"date": "2022-01-28", "close": 34.36, "volume": 1021879.0}, {"date": "2022-01-31", "close": 34.37, "volume": 629466.0}, {"date": "2022-02-01", "close": 34.45, "volume": 446136.0}, {"date": "2022-02-02", "close": 34.05, "volume": 515347.0}, {"date": "2022-02-03", "close": 33.09, "volume": 434815.0}, {"date": "2022-02-04", "close": 33.12, "volume": 420650.0}, {"date": "2022-02-07", "close": 33.61, "volume": 389168.0}, {"date": "2022-02-08", "close": 33.74, "volume": 648441.0}, {"date": "2022-02-09", "close": 34.5, "volume": 553825.0}, {"date": "2022-02-10", "close": 34.03, "volume": 432771.0}, {"date": "2022-02-11", "close": 33.73, "volume": 365270.0}, {"date": "2022-02-14", "close": 33.76, "volume": 402450.0}, {"date": "2022-02-15", "close": 34.84, "volume": 761919.0}, {"date": "2022-02-16", "close": 35.12, "volume": 671540.0}, {"date": "2022-02-17", "close": 33.85, "volume": 435949.0}, {"date": "2022-02-18", "close": 33.06, "volume": 555409.0}, {"date": "2022-02-22", "close": 33.2, "volume": 707156.0}, {"date": "2022-02-23", "close": 32.66, "volume": 547591.0}, {"date": "2022-02-24", "close": 33.58, "volume": 676137.0}, {"date": "2022-02-25", "close": 34.29, "volume": 705050.0}, {"date": "2022-02-28", "close": 33.52, "volume": 691560.0}, {"date": "2022-03-01", "close": 31.69, "volume": 794494.0}, {"date": "2022-03-02", "close": 32.55, "volume": 368422.0}, {"date": "2022-03-03", "close": 32.78, "volume": 397912.0}, {"date": "2022-03-04", "close": 32.09, "volume": 466971.0}, {"date": "2022-03-07", "close": 31.52, "volume": 629790.0}, {"date": "2022-03-08", "close": 31.58, "volume": 450823.0}, {"date": "2022-03-09", "close": 32.66, "volume": 455190.0}, {"date": "2022-03-10", "close": 32.14, "volume": 409596.0}, {"date": "2022-03-11", "close": 31.61, "volume": 400745.0}, {"date": "2022-03-14", "close": 31.5, "volume": 443060.0}, {"date": "2022-03-15", "close": 31.99, "volume": 485310.0}, {"date": "2022-03-16", "close": 32.83, "volume": 560492.0}, {"date": "2022-03-17", "close": 32.95, "volume": 624975.0}, {"date": "2022-03-18", "close": 33.26, "volume": 1013287.0}, {"date": "2022-03-21", "close": 33.61, "volume": 579182.0}, {"date": "2022-03-22", "close": 33.47, "volume": 399168.0}, {"date": "2022-03-23", "close": 32.59, "volume": 378961.0}, {"date": "2022-03-24", "close": 32.63, "volume": 371637.0}, {"date": "2022-03-25", "close": 32.56, "volume": 322025.0}, {"date": "2022-03-28", "close": 32.51, "volume": 280206.0}, {"date": "2022-03-29", "close": 33.26, "volume": 542514.0}, {"date": "2022-03-30", "close": 32.29, "volume": 948797.0}, {"date": "2022-03-31", "close": 31.49, "volume": 2845469.0}, {"date": "2022-04-01", "close": 30.05, "volume": 1658433.0}, {"date": "2022-04-04", "close": 29.62, "volume": 1172984.0}, {"date": "2022-04-05", "close": 28.74, "volume": 752988.0}, {"date": "2022-04-06", "close": 27.37, "volume": 856959.0}, {"date": "2022-04-07", "close": 26.67, "volume": 990074.0}, {"date": "2022-04-08", "close": 26.74, "volume": 946828.0}, {"date": "2022-04-11", "close": 27.6, "volume": 1549065.0}, {"date": "2022-04-12", "close": 27.14, "volume": 882210.0}, {"date": "2022-04-13", "close": 27.31, "volume": 519875.0}, {"date": "2022-04-14", "close": 27.49, "volume": 789067.0}, {"date": "2022-04-18", "close": 27.82, "volume": 563962.0}, {"date": "2022-04-19", "close": 28.56, "volume": 1052190.0}, {"date": "2022-04-20", "close": 29.03, "volume": 523876.0}, {"date": "2022-04-21", "close": 28.54, "volume": 675254.0}, {"date": "2022-04-22", "close": 28.35, "volume": 913341.0}, {"date": "2022-04-25", "close": 28.4, "volume": 647737.0}, {"date": "2022-04-26", "close": 27.11, "volume": 514301.0}, {"date": "2022-04-27", "close": 26.9, "volume": 569835.0}, {"date": "2022-04-28", "close": 27.89, "volume": 392566.0}, {"date": "2022-04-29", "close": 27.62, "volume": 632397.0}, {"date": "2022-05-02", "close": 27.63, "volume": 711865.0}, {"date": "2022-05-03", "close": 27.75, "volume": 414993.0}, {"date": "2022-05-04", "close": 28.48, "volume": 556799.0}, {"date": "2022-05-05", "close": 27.37, "volume": 763549.0}, {"date": "2022-05-06", "close": 26.93, "volume": 770390.0}, {"date": "2022-05-09", "close": 25.82, "volume": 816242.0}, {"date": "2022-05-10", "close": 25.87, "volume": 805821.0}, {"date": "2022-05-11", "close": 24.6, "volume": 642461.0}, {"date": "2022-05-12", "close": 25.29, "volume": 748222.0}, {"date": "2022-05-13", "close": 25.75, "volume": 598665.0}, {"date": "2022-05-16", "close": 25.25, "volume": 445348.0}, {"date": "2022-05-17", "close": 25.66, "volume": 1213436.0}, {"date": "2022-05-18", "close": 25.11, "volume": 496619.0}, {"date": "2022-05-19", "close": 25.77, "volume": 785888.0}, {"date": "2022-05-20", "close": 25.86, "volume": 693222.0}, {"date": "2022-05-23", "close": 26.0, "volume": 708175.0}, {"date": "2022-05-24", "close": 25.55, "volume": 577441.0}, {"date": "2022-05-25", "close": 25.92, "volume": 536544.0}, {"date": "2022-05-26", "close": 26.2, "volume": 428719.0}, {"date": "2022-05-27", "close": 26.35, "volume": 531583.0}, {"date": "2022-05-31", "close": 26.64, "volume": 1356470.0}, {"date": "2022-06-01", "close": 27.13, "volume": 1092645.0}, {"date": "2022-06-02", "close": 27.86, "volume": 710549.0}, {"date": "2022-06-03", "close": 27.53, "volume": 619694.0}, {"date": "2022-06-06", "close": 27.73, "volume": 554575.0}, {"date": "2022-06-07", "close": 28.38, "volume": 589275.0}, {"date": "2022-06-08", "close": 27.71, "volume": 578525.0}, {"date": "2022-06-09", "close": 27.62, "volume": 564262.0}, {"date": "2022-06-10", "close": 27.06, "volume": 506314.0}, {"date": "2022-06-13", "close": 26.0, "volume": 791598.0}, {"date": "2022-06-14", "close": 26.02, "volume": 548447.0}, {"date": "2022-06-15", "close": 25.83, "volume": 653236.0}, {"date": "2022-06-16", "close": 24.08, "volume": 1098872.0}, {"date": "2022-06-17", "close": 25.2, "volume": 1511176.0}, {"date": "2022-06-21", "close": 25.5, "volume": 611563.0}, {"date": "2022-06-22", "close": 25.61, "volume": 614670.0}, {"date": "2022-06-23", "close": 26.24, "volume": 379258.0}, {"date": "2022-06-24", "close": 27.34, "volume": 1941645.0}, {"date": "2022-06-27", "close": 27.24, "volume": 452694.0}, {"date": "2022-06-28", "close": 26.11, "volume": 954812.0}, {"date": "2022-06-29", "close": 25.97, "volume": 576279.0}, {"date": "2022-06-30", "close": 25.89, "volume": 1241839.0}, {"date": "2022-07-01", "close": 25.87, "volume": 565653.0}, {"date": "2022-07-05", "close": 26.23, "volume": 562399.0}, {"date": "2022-07-06", "close": 26.03, "volume": 412170.0}, {"date": "2022-07-07", "close": 27.15, "volume": 597530.0}, {"date": "2022-07-08", "close": 27.11, "volume": 584032.0}, {"date": "2022-07-11", "close": 27.16, "volume": 658496.0}, {"date": "2022-07-12", "close": 27.0, "volume": 562502.0}, {"date": "2022-07-13", "close": 26.24, "volume": 550055.0}, {"date": "2022-07-14", "close": 26.03, "volume": 516498.0}, {"date": "2022-07-15", "close": 26.82, "volume": 722330.0}, {"date": "2022-07-18", "close": 26.45, "volume": 391295.0}, {"date": "2022-07-19", "close": 27.25, "volume": 601868.0}, {"date": "2022-07-20", "close": 27.29, "volume": 533339.0}, {"date": "2022-07-21", "close": 27.45, "volume": 483218.0}, {"date": "2022-07-22", "close": 27.48, "volume": 399141.0}, {"date": "2022-07-25", "close": 27.33, "volume": 297004.0}, {"date": "2022-07-26", "close": 27.48, "volume": 419287.0}, {"date": "2022-07-27", "close": 27.9, "volume": 868678.0}, {"date": "2022-07-28", "close": 27.86, "volume": 632117.0}, {"date": "2022-07-29", "close": 28.53, "volume": 783377.0}, {"date": "2022-08-01", "close": 28.64, "volume": 675048.0}, {"date": "2022-08-02", "close": 28.38, "volume": 396204.0}, {"date": "2022-08-03", "close": 28.5, "volume": 793201.0}, {"date": "2022-08-04", "close": 27.19, "volume": 1129183.0}, {"date": "2022-08-05", "close": 26.15, "volume": 796993.0}, {"date": "2022-08-08", "close": 25.92, "volume": 659387.0}, {"date": "2022-08-09", "close": 25.86, "volume": 709534.0}, {"date": "2022-08-10", "close": 26.43, "volume": 523683.0}, {"date": "2022-08-11", "close": 26.13, "volume": 412403.0}, {"date": "2022-08-12", "close": 26.13, "volume": 550619.0}, {"date": "2022-08-15", "close": 25.75, "volume": 958978.0}, {"date": "2022-08-16", "close": 26.51, "volume": 1044601.0}, {"date": "2022-08-17", "close": 25.8, "volume": 594699.0}, {"date": "2022-08-18", "close": 25.79, "volume": 591354.0}, {"date": "2022-08-19", "close": 25.17, "volume": 617722.0}, {"date": "2022-08-22", "close": 24.72, "volume": 554533.0}, {"date": "2022-08-23", "close": 24.66, "volume": 858943.0}, {"date": "2022-08-24", "close": 24.57, "volume": 392909.0}, {"date": "2022-08-25", "close": 24.83, "volume": 521628.0}, {"date": "2022-08-26", "close": 24.12, "volume": 548043.0}, {"date": "2022-08-29", "close": 23.62, "volume": 508159.0}, {"date": "2022-08-30", "close": 24.09, "volume": 789811.0}, {"date": "2022-08-31", "close": 23.7, "volume": 772122.0}, {"date": "2022-09-01", "close": 23.26, "volume": 563761.0}, {"date": "2022-09-02", "close": 22.65, "volume": 800768.0}, {"date": "2022-09-06", "close": 21.86, "volume": 501887.0}, {"date": "2022-09-07", "close": 22.02, "volume": 1000671.0}, {"date": "2022-09-08", "close": 21.95, "volume": 677188.0}, {"date": "2022-09-09", "close": 22.75, "volume": 1047146.0}, {"date": "2022-09-12", "close": 23.4, "volume": 791583.0}, {"date": "2022-09-13", "close": 22.69, "volume": 1177073.0}, {"date": "2022-09-14", "close": 22.44, "volume": 972727.0}, {"date": "2022-09-15", "close": 22.42, "volume": 716975.0}, {"date": "2022-09-16", "close": 21.88, "volume": 1571040.0}, {"date": "2022-09-19", "close": 21.95, "volume": 986939.0}, {"date": "2022-09-20", "close": 21.74, "volume": 574574.0}, {"date": "2022-09-21", "close": 21.46, "volume": 738148.0}, {"date": "2022-09-22", "close": 20.9, "volume": 695426.0}, {"date": "2022-09-23", "close": 20.78, "volume": 994031.0}, {"date": "2022-09-26", "close": 20.44, "volume": 1355876.0}, {"date": "2022-09-27", "close": 20.5, "volume": 955817.0}, {"date": "2022-09-28", "close": 21.02, "volume": 746962.0}, {"date": "2022-09-29", "close": 21.07, "volume": 625286.0}, {"date": "2022-09-30", "close": 20.9, "volume": 746611.0}, {"date": "2022-10-03", "close": 21.2, "volume": 1573307.0}, {"date": "2022-10-04", "close": 22.22, "volume": 1322278.0}, {"date": "2022-10-05", "close": 22.16, "volume": 1074028.0}, {"date": "2022-10-06", "close": 22.12, "volume": 493363.0}, {"date": "2022-10-07", "close": 21.93, "volume": 875594.0}, {"date": "2022-10-10", "close": 21.75, "volume": 752093.0}, {"date": "2022-10-11", "close": 21.61, "volume": 745150.0}, {"date": "2022-10-12", "close": 21.63, "volume": 476603.0}, {"date": "2022-10-13", "close": 21.87, "volume": 976892.0}, {"date": "2022-10-14", "close": 21.61, "volume": 447999.0}, {"date": "2022-10-17", "close": 22.22, "volume": 968247.0}, {"date": "2022-10-18", "close": 22.42, "volume": 594683.0}, {"date": "2022-10-19", "close": 22.12, "volume": 581806.0}, {"date": "2022-10-20", "close": 21.79, "volume": 620538.0}, {"date": "2022-10-21", "close": 22.51, "volume": 830732.0}, {"date": "2022-10-24", "close": 22.86, "volume": 558367.0}, {"date": "2022-10-25", "close": 23.61, "volume": 586374.0}, {"date": "2022-10-26", "close": 23.53, "volume": 487515.0}, {"date": "2022-10-27", "close": 23.86, "volume": 421857.0}, {"date": "2022-10-28", "close": 24.74, "volume": 501513.0}, {"date": "2022-10-31", "close": 24.33, "volume": 832821.0}, {"date": "2022-11-01", "close": 24.62, "volume": 704653.0}, {"date": "2022-11-02", "close": 20.04, "volume": 2566803.0}, {"date": "2022-11-03", "close": 20.6, "volume": 1416441.0}, {"date": "2022-11-04", "close": 20.54, "volume": 1227308.0}, {"date": "2022-11-07", "close": 20.98, "volume": 850479.0}, {"date": "2022-11-08", "close": 20.81, "volume": 1413451.0}, {"date": "2022-11-09", "close": 20.0, "volume": 980942.0}, {"date": "2022-11-10", "close": 20.41, "volume": 2700243.0}, {"date": "2022-11-11", "close": 20.78, "volume": 1418701.0}, {"date": "2022-11-14", "close": 20.76, "volume": 991673.0}, {"date": "2022-11-15", "close": 21.61, "volume": 1282538.0}, {"date": "2022-11-16", "close": 20.97, "volume": 856525.0}, {"date": "2022-11-17", "close": 20.83, "volume": 951397.0}, {"date": "2022-11-18", "close": 20.59, "volume": 766352.0}, {"date": "2022-11-21", "close": 20.31, "volume": 1057575.0}, {"date": "2022-11-22", "close": 20.41, "volume": 961581.0}, {"date": "2022-11-23", "close": 20.64, "volume": 1005398.0}, {"date": "2022-11-25", "close": 20.9, "volume": 403026.0}, {"date": "2022-11-28", "close": 20.43, "volume": 895540.0}, {"date": "2022-11-29", "close": 20.37, "volume": 936726.0}, {"date": "2022-11-30", "close": 20.9, "volume": 1150118.0}, {"date": "2022-12-01", "close": 21.58, "volume": 1022394.0}, {"date": "2022-12-02", "close": 21.7, "volume": 792819.0}, {"date": "2022-12-05", "close": 21.16, "volume": 654609.0}, {"date": "2022-12-06", "close": 20.64, "volume": 658684.0}, {"date": "2022-12-07", "close": 20.56, "volume": 687848.0}, {"date": "2022-12-08", "close": 20.88, "volume": 886393.0}, {"date": "2022-12-09", "close": 20.74, "volume": 673168.0}, {"date": "2022-12-12", "close": 20.75, "volume": 1391768.0}, {"date": "2022-12-13", "close": 20.78, "volume": 1571872.0}, {"date": "2022-12-14", "close": 21.08, "volume": 1136327.0}, {"date": "2022-12-15", "close": 20.22, "volume": 1272276.0}, {"date": "2022-12-16", "close": 20.46, "volume": 2415162.0}, {"date": "2022-12-19", "close": 20.62, "volume": 954656.0}, {"date": "2022-12-20", "close": 20.88, "volume": 1101108.0}, {"date": "2022-12-21", "close": 21.37, "volume": 1094592.0}, {"date": "2022-12-22", "close": 21.31, "volume": 933255.0}, {"date": "2022-12-23", "close": 21.97, "volume": 680959.0}, {"date": "2022-12-27", "close": 22.26, "volume": 902592.0}, {"date": "2022-12-28", "close": 22.09, "volume": 798729.0}, {"date": "2022-12-29", "close": 23.14, "volume": 776699.0}, {"date": "2022-12-30", "close": 23.0, "volume": 883176.0}, {"date": "2023-01-03", "close": 23.03, "volume": 748709.0}, {"date": "2023-01-04", "close": 26.11, "volume": 3541179.0}, {"date": "2023-01-05", "close": 25.96, "volume": 3180351.0}, {"date": "2023-01-06", "close": 27.28, "volume": 1907099.0}, {"date": "2023-01-09", "close": 26.7, "volume": 1340495.0}, {"date": "2023-01-10", "close": 26.72, "volume": 774752.0}, {"date": "2023-01-11", "close": 26.8, "volume": 809524.0}, {"date": "2023-01-12", "close": 26.97, "volume": 688552.0}, {"date": "2023-01-13", "close": 26.88, "volume": 521170.0}, {"date": "2023-01-17", "close": 27.01, "volume": 760629.0}, {"date": "2023-01-18", "close": 26.38, "volume": 977351.0}, {"date": "2023-01-19", "close": 28.46, "volume": 2323222.0}, {"date": "2023-01-20", "close": 28.99, "volume": 1620242.0}, {"date": "2023-01-23", "close": 28.8, "volume": 871265.0}, {"date": "2023-01-24", "close": 27.96, "volume": 532250.0}, {"date": "2023-01-25", "close": 27.81, "volume": 740399.0}, {"date": "2023-01-26", "close": 27.74, "volume": 575310.0}, {"date": "2023-01-27", "close": 27.86, "volume": 852419.0}, {"date": "2023-01-30", "close": 27.785, "volume": 477881.0}, {"date": "2023-01-31", "close": 27.93, "volume": 744300.0}, {"date": "2023-02-01", "close": 28.2, "volume": 598268.0}, {"date": "2023-02-02", "close": 28.44, "volume": 807271.0}, {"date": "2023-02-03", "close": 28.16, "volume": 604452.0}, {"date": "2023-02-06", "close": 27.95, "volume": 444987.0}, {"date": "2023-02-07", "close": 28.77, "volume": 556723.0}, {"date": "2023-02-08", "close": 27.85, "volume": 438839.0}, {"date": "2023-02-09", "close": 27.3, "volume": 490755.0}, {"date": "2023-02-10", "close": 27.41, "volume": 319511.0}, {"date": "2023-02-13", "close": 27.23, "volume": 371371.0}, {"date": "2023-02-14", "close": 26.83, "volume": 434184.0}, {"date": "2023-02-15", "close": 26.96, "volume": 323849.0}, {"date": "2023-02-16", "close": 26.59, "volume": 367945.0}, {"date": "2023-02-17", "close": 25.99, "volume": 820299.0}, {"date": "2023-02-21", "close": 25.73, "volume": 663136.0}, {"date": "2023-02-22", "close": 26.07, "volume": 666037.0}, {"date": "2023-02-23", "close": 26.15, "volume": 620777.0}, {"date": "2023-02-24", "close": 26.1, "volume": 616001.0}, {"date": "2023-02-27", "close": 26.07, "volume": 696367.0}, {"date": "2023-02-28", "close": 25.85, "volume": 739527.0}, {"date": "2023-03-01", "close": 25.8, "volume": 781987.0}, {"date": "2023-03-02", "close": 26.0, "volume": 961147.0}, {"date": "2023-03-03", "close": 25.87, "volume": 748280.0}, {"date": "2023-03-06", "close": 25.67, "volume": 419309.0}, {"date": "2023-03-07", "close": 25.2, "volume": 490481.0}, {"date": "2023-03-08", "close": 25.49, "volume": 447742.0}, {"date": "2023-03-09", "close": 24.68, "volume": 600456.0}, {"date": "2023-03-10", "close": 23.76, "volume": 685049.0}, {"date": "2023-03-13", "close": 22.98, "volume": 795464.0}, {"date": "2023-03-14", "close": 23.48, "volume": 777957.0}, {"date": "2023-03-15", "close": 22.7, "volume": 918091.0}, {"date": "2023-03-16", "close": 25.78, "volume": 3413261.0}, {"date": "2023-03-17", "close": 26.94, "volume": 3891489.0}, {"date": "2023-03-20", "close": 26.15, "volume": 1188511.0}, {"date": "2023-03-21", "close": 26.2, "volume": 863190.0}, {"date": "2023-03-22", "close": 25.57, "volume": 898266.0}, {"date": "2023-03-23", "close": 24.96, "volume": 967108.0}, {"date": "2023-03-24", "close": 25.27, "volume": 1420778.0}, {"date": "2023-03-27", "close": 26.26, "volume": 539618.0}, {"date": "2023-03-28", "close": 25.93, "volume": 725854.0}, {"date": "2023-03-29", "close": 26.24, "volume": 565184.0}, {"date": "2023-03-30", "close": 26.32, "volume": 382286.0}, {"date": "2023-03-31", "close": 26.98, "volume": 1992758.0}, {"date": "2023-04-03", "close": 26.53, "volume": 494455.0}, {"date": "2023-04-04", "close": 26.18, "volume": 550269.0}, {"date": "2023-04-05", "close": 25.9, "volume": 465843.0}, {"date": "2023-04-06", "close": 26.06, "volume": 457742.0}, {"date": "2023-04-10", "close": 26.12, "volume": 463607.0}, {"date": "2023-04-11", "close": 26.37, "volume": 278319.0}, {"date": "2023-04-12", "close": 25.64, "volume": 381830.0}, {"date": "2023-04-13", "close": 25.89, "volume": 375308.0}, {"date": "2023-04-14", "close": 26.09, "volume": 508837.0}, {"date": "2023-04-17", "close": 26.23, "volume": 411497.0}, {"date": "2023-04-18", "close": 26.07, "volume": 496275.0}, {"date": "2023-04-19", "close": 25.86, "volume": 221795.0}, {"date": "2023-04-20", "close": 25.64, "volume": 260398.0}, {"date": "2023-04-21", "close": 25.61, "volume": 331766.0}, {"date": "2023-04-24", "close": 24.83, "volume": 475489.0}, {"date": "2023-04-25", "close": 24.19, "volume": 500162.0}, {"date": "2023-04-26", "close": 24.09, "volume": 406685.0}, {"date": "2023-04-27", "close": 24.7, "volume": 418548.0}, {"date": "2023-04-28", "close": 25.33, "volume": 716650.0}, {"date": "2023-05-01", "close": 25.33, "volume": 577558.0}, {"date": "2023-05-02", "close": 24.7, "volume": 659986.0}, {"date": "2023-05-03", "close": 24.62, "volume": 701957.0}, {"date": "2023-05-04", "close": 23.95, "volume": 945630.0}, {"date": "2023-05-05", "close": 24.34, "volume": 466193.0}, {"date": "2023-05-08", "close": 24.36, "volume": 438107.0}, {"date": "2023-05-09", "close": 23.95, "volume": 547057.0}, {"date": "2023-05-10", "close": 24.49, "volume": 1045087.0}, {"date": "2023-05-11", "close": 25.03, "volume": 869301.0}, {"date": "2023-05-12", "close": 25.16, "volume": 1016546.0}, {"date": "2023-05-15", "close": 24.99, "volume": 558951.0}, {"date": "2023-05-16", "close": 24.21, "volume": 810045.0}, {"date": "2023-05-17", "close": 24.4, "volume": 614542.0}, {"date": "2023-05-18", "close": 24.54, "volume": 825026.0}, {"date": "2023-05-19", "close": 24.33, "volume": 624121.0}, {"date": "2023-05-22", "close": 24.0, "volume": 595462.0}, {"date": "2023-05-23", "close": 23.95, "volume": 462082.0}, {"date": "2023-05-24", "close": 23.24, "volume": 431462.0}, {"date": "2023-05-25", "close": 23.015, "volume": 429693.0}, {"date": "2023-05-26", "close": 23.58, "volume": 319575.0}, {"date": "2023-05-30", "close": 22.78, "volume": 614168.0}, {"date": "2023-05-31", "close": 22.81, "volume": 1820925.0}, {"date": "2023-06-01", "close": 22.74, "volume": 538405.0}, {"date": "2023-06-02", "close": 23.69, "volume": 737089.0}, {"date": "2023-06-05", "close": 22.94, "volume": 514733.0}, {"date": "2023-06-06", "close": 23.66, "volume": 626411.0}, {"date": "2023-06-07", "close": 24.14, "volume": 679256.0}, {"date": "2023-06-08", "close": 23.26, "volume": 605580.0}, {"date": "2023-06-09", "close": 23.55, "volume": 948319.0}, {"date": "2023-06-12", "close": 23.57, "volume": 483261.0}, {"date": "2023-06-13", "close": 23.29, "volume": 624609.0}, {"date": "2023-06-14", "close": 22.92, "volume": 584455.0}, {"date": "2023-06-15", "close": 23.15, "volume": 857280.0}, {"date": "2023-06-16", "close": 22.91, "volume": 2412170.0}, {"date": "2023-06-20", "close": 22.5, "volume": 1129354.0}, {"date": "2023-06-21", "close": 21.97, "volume": 1167226.0}, {"date": "2023-06-22", "close": 21.93, "volume": 616172.0}, {"date": "2023-06-23", "close": 21.65, "volume": 1317620.0}, {"date": "2023-06-26", "close": 21.56, "volume": 331127.0}, {"date": "2023-06-27", "close": 21.96, "volume": 444882.0}, {"date": "2023-06-28", "close": 22.45, "volume": 617067.0}, {"date": "2023-06-29", "close": 23.18, "volume": 677336.0}, {"date": "2023-06-30", "close": 23.17, "volume": 717827.0}, {"date": "2023-07-03", "close": 23.3, "volume": 175239.0}, {"date": "2023-07-05", "close": 23.02, "volume": 506335.0}, {"date": "2023-07-06", "close": 22.73, "volume": 363871.0}, {"date": "2023-07-07", "close": 22.83, "volume": 353057.0}, {"date": "2023-07-10", "close": 22.44, "volume": 645464.0}, {"date": "2023-07-11", "close": 22.62, "volume": 466024.0}, {"date": "2023-07-12", "close": 23.81, "volume": 594535.0}, {"date": "2023-07-13", "close": 24.23, "volume": 374931.0}, {"date": "2023-07-14", "close": 24.1, "volume": 443269.0}, {"date": "2023-07-17", "close": 24.25, "volume": 415125.0}, {"date": "2023-07-18", "close": 24.34, "volume": 293553.0}, {"date": "2023-07-19", "close": 24.33, "volume": 313812.0}, {"date": "2023-07-20", "close": 23.98, "volume": 339434.0}, {"date": "2023-07-21", "close": 23.2, "volume": 541509.0}, {"date": "2023-07-24", "close": 23.31, "volume": 339307.0}, {"date": "2023-07-25", "close": 23.42, "volume": 301515.0}, {"date": "2023-07-26", "close": 23.34, "volume": 436843.0}, {"date": "2023-07-27", "close": 22.75, "volume": 668818.0}, {"date": "2023-07-28", "close": 22.87, "volume": 431472.0}, {"date": "2023-07-31", "close": 23.19, "volume": 636054.0}, {"date": "2023-08-01", "close": 23.3, "volume": 366231.0}, {"date": "2023-08-02", "close": 22.61, "volume": 396466.0}, {"date": "2023-08-03", "close": 23.8, "volume": 525494.0}, {"date": "2023-08-04", "close": 23.87, "volume": 911460.0}, {"date": "2023-08-07", "close": 24.18, "volume": 304319.0}, {"date": "2023-08-08", "close": 23.75, "volume": 486868.0}, {"date": "2023-08-09", "close": 23.65, "volume": 566976.0}, {"date": "2023-08-10", "close": 23.54, "volume": 364294.0}, {"date": "2023-08-11", "close": 23.51, "volume": 319790.0}, {"date": "2023-08-14", "close": 23.7, "volume": 251095.0}, {"date": "2023-08-15", "close": 23.51, "volume": 236548.0}, {"date": "2023-08-16", "close": 23.24, "volume": 240394.0}, {"date": "2023-08-17", "close": 22.69, "volume": 451196.0}, {"date": "2023-08-18", "close": 22.76, "volume": 332971.0}, {"date": "2023-08-21", "close": 22.6, "volume": 264662.0}, {"date": "2023-08-22", "close": 22.88, "volume": 255002.0}, {"date": "2023-08-23", "close": 23.37, "volume": 381742.0}, {"date": "2023-08-24", "close": 23.25, "volume": 301141.0}, {"date": "2023-08-25", "close": 23.26, "volume": 398964.0}, {"date": "2023-08-28", "close": 23.66, "volume": 327991.0}, {"date": "2023-08-29", "close": 23.9, "volume": 688928.0}, {"date": "2023-08-30", "close": 24.52, "volume": 617859.0}, {"date": "2023-08-31", "close": 24.28, "volume": 1220166.0}, {"date": "2023-09-01", "close": 24.62, "volume": 430510.0}, {"date": "2023-09-05", "close": 23.17, "volume": 584149.0}, {"date": "2023-09-06", "close": 23.48, "volume": 290680.0}, {"date": "2023-09-07", "close": 23.14, "volume": 363529.0}, {"date": "2023-09-08", "close": 23.15, "volume": 219778.0}, {"date": "2023-09-11", "close": 23.29, "volume": 282406.0}, {"date": "2023-09-12", "close": 23.23, "volume": 327655.0}, {"date": "2023-09-13", "close": 23.46, "volume": 273765.0}, {"date": "2023-09-14", "close": 23.91, "volume": 293055.0}, {"date": "2023-09-15", "close": 23.54, "volume": 1057937.0}, {"date": "2023-09-18", "close": 23.5, "volume": 257830.0}, {"date": "2023-09-19", "close": 23.57, "volume": 326345.0}, {"date": "2023-09-20", "close": 23.33, "volume": 282820.0}, {"date": "2023-09-21", "close": 23.4, "volume": 349892.0}, {"date": "2023-09-22", "close": 23.31, "volume": 326573.0}, {"date": "2023-09-25", "close": 23.02, "volume": 367651.0}, {"date": "2023-09-26", "close": 22.27, "volume": 329074.0}, {"date": "2023-09-27", "close": 22.14, "volume": 375931.0}, {"date": "2023-09-28", "close": 22.43, "volume": 360053.0}, {"date": "2023-09-29", "close": 22.56, "volume": 525275.0}, {"date": "2023-10-02", "close": 22.08, "volume": 543523.0}, {"date": "2023-10-03", "close": 20.74, "volume": 672614.0}, {"date": "2023-10-04", "close": 20.88, "volume": 407217.0}, {"date": "2023-10-05", "close": 21.03, "volume": 532281.0}, {"date": "2023-10-06", "close": 21.09, "volume": 300119.0}, {"date": "2023-10-09", "close": 21.09, "volume": 253252.0}, {"date": "2023-10-10", "close": 21.13, "volume": 303048.0}, {"date": "2023-10-11", "close": 21.26, "volume": 253531.0}, {"date": "2023-10-12", "close": 20.62, "volume": 350481.0}, {"date": "2023-10-13", "close": 20.26, "volume": 334840.0}, {"date": "2023-10-16", "close": 20.79, "volume": 482483.0}, {"date": "2023-10-17", "close": 21.77, "volume": 917381.0}, {"date": "2023-10-18", "close": 21.93, "volume": 641426.0}, {"date": "2023-10-19", "close": 21.47, "volume": 675533.0}, {"date": "2023-10-20", "close": 21.16, "volume": 286970.0}, {"date": "2023-10-23", "close": 20.73, "volume": 251837.0}, {"date": "2023-10-24", "close": 20.82, "volume": 292042.0}, {"date": "2023-10-25", "close": 20.28, "volume": 323406.0}, {"date": "2023-10-26", "close": 20.32, "volume": 413423.0}, {"date": "2023-10-27", "close": 19.75, "volume": 511077.0}, {"date": "2023-10-30", "close": 19.92, "volume": 482784.0}, {"date": "2023-10-31", "close": 20.37, "volume": 398901.0}, {"date": "2023-11-01", "close": 20.24, "volume": 585320.0}, {"date": "2023-11-02", "close": 23.03, "volume": 971767.0}, {"date": "2023-11-03", "close": 24.09, "volume": 786299.0}, {"date": "2023-11-06", "close": 24.1, "volume": 1453757.0}, {"date": "2023-11-07", "close": 24.59, "volume": 583151.0}, {"date": "2023-11-08", "close": 24.45, "volume": 1041570.0}, {"date": "2023-11-09", "close": 26.04, "volume": 3241842.0}, {"date": "2023-11-10", "close": 26.1, "volume": 21710870.0}, {"date": "2023-11-13", "close": 25.96, "volume": 1002731.0}, {"date": "2023-11-14", "close": 26.62, "volume": 965432.0}, {"date": "2023-11-15", "close": 26.05, "volume": 885662.0}, {"date": "2023-11-16", "close": 25.6, "volume": 1284667.0}, {"date": "2023-11-17", "close": 25.73, "volume": 1039261.0}, {"date": "2023-11-20", "close": 26.52, "volume": 947649.0}, {"date": "2023-11-21", "close": 26.35, "volume": 690284.0}, {"date": "2023-11-22", "close": 25.8, "volume": 549039.0}, {"date": "2023-11-24", "close": 26.22, "volume": 262547.0}, {"date": "2023-11-27", "close": 26.55, "volume": 764220.0}, {"date": "2023-11-28", "close": 27.07, "volume": 595884.0}, {"date": "2023-11-29", "close": 27.15, "volume": 1655353.0}, {"date": "2023-11-30", "close": 26.74, "volume": 1277567.0}, {"date": "2023-12-01", "close": 27.42, "volume": 1152621.0}, {"date": "2023-12-04", "close": 27.6, "volume": 597739.0}, {"date": "2023-12-05", "close": 27.42, "volume": 361584.0}, {"date": "2023-12-06", "close": 27.13, "volume": 569631.0}, {"date": "2023-12-07", "close": 27.43, "volume": 515185.0}, {"date": "2023-12-08", "close": 27.83, "volume": 487519.0}, {"date": "2023-12-11", "close": 28.0, "volume": 495949.0}, {"date": "2023-12-12", "close": 28.32, "volume": 584205.0}, {"date": "2023-12-13", "close": 29.24, "volume": 652960.0}, {"date": "2023-12-14", "close": 29.64, "volume": 1033432.0}, {"date": "2023-12-15", "close": 29.72, "volume": 3214406.0}, {"date": "2023-12-18", "close": 29.73, "volume": 628662.0}, {"date": "2023-12-19", "close": 30.36, "volume": 652085.0}, {"date": "2023-12-20", "close": 29.69, "volume": 917721.0}, {"date": "2023-12-21", "close": 30.09, "volume": 395832.0}, {"date": "2023-12-22", "close": 30.31, "volume": 440965.0}, {"date": "2023-12-26", "close": 30.56, "volume": 313080.0}, {"date": "2023-12-27", "close": 30.6, "volume": 474312.0}, {"date": "2023-12-28", "close": 30.56, "volume": 337083.0}, {"date": "2023-12-29", "close": 30.6, "volume": 586812.0}, {"date": "2024-01-02", "close": 30.38, "volume": 553304.0}, {"date": "2024-01-03", "close": 29.53, "volume": 781239.0}, {"date": "2024-01-04", "close": 29.33, "volume": 913435.0}, {"date": "2024-01-05", "close": 29.31, "volume": 634798.0}, {"date": "2024-01-08", "close": 30.02, "volume": 616697.0}, {"date": "2024-01-09", "close": 29.77, "volume": 907907.0}, {"date": "2024-01-10", "close": 30.41, "volume": 669396.0}, {"date": "2024-01-11", "close": 30.81, "volume": 630194.0}, {"date": "2024-01-12", "close": 30.19, "volume": 425808.0}, {"date": "2024-01-16", "close": 30.05, "volume": 648189.0}, {"date": "2024-01-17", "close": 29.54, "volume": 704809.0}, {"date": "2024-01-18", "close": 29.61, "volume": 683942.0}, {"date": "2024-01-19", "close": 30.01, "volume": 485488.0}, {"date": "2024-01-22", "close": 30.62, "volume": 629655.0}, {"date": "2024-01-23", "close": 30.76, "volume": 505127.0}, {"date": "2024-01-24", "close": 30.41, "volume": 664086.0}, {"date": "2024-01-25", "close": 30.3, "volume": 598985.0}, {"date": "2024-01-26", "close": 30.53, "volume": 450151.0}, {"date": "2024-01-29", "close": 31.34, "volume": 462314.0}, {"date": "2024-01-30", "close": 30.88, "volume": 503202.0}, {"date": "2024-01-31", "close": 30.07, "volume": 614644.0}, {"date": "2024-02-01", "close": 29.71, "volume": 988493.0}, {"date": "2024-02-02", "close": 29.48, "volume": 831910.0}, {"date": "2024-02-05", "close": 28.92, "volume": 610886.0}, {"date": "2024-02-06", "close": 29.21, "volume": 548237.0}, {"date": "2024-02-07", "close": 29.11, "volume": 682464.0}, {"date": "2024-02-08", "close": 29.73, "volume": 993792.0}, {"date": "2024-02-09", "close": 30.56, "volume": 498710.0}, {"date": "2024-02-12", "close": 31.09, "volume": 529218.0}, {"date": "2024-02-13", "close": 30.01, "volume": 954846.0}, {"date": "2024-02-14", "close": 31.32, "volume": 724327.0}, {"date": "2024-02-15", "close": 31.84, "volume": 584580.0}, {"date": "2024-02-16", "close": 30.82, "volume": 488114.0}, {"date": "2024-02-20", "close": 30.56, "volume": 415033.0}, {"date": "2024-02-21", "close": 30.31, "volume": 451677.0}, {"date": "2024-02-22", "close": 30.56, "volume": 689105.0}, {"date": "2024-02-23", "close": 30.9, "volume": 447489.0}, {"date": "2024-02-26", "close": 31.02, "volume": 587431.0}, {"date": "2024-02-27", "close": 31.22, "volume": 589887.0}, {"date": "2024-02-28", "close": 30.97, "volume": 503138.0}, {"date": "2024-02-29", "close": 32.91, "volume": 1100804.0}, {"date": "2024-03-01", "close": 32.13, "volume": 720140.0}, {"date": "2024-03-04", "close": 31.94, "volume": 551340.0}, {"date": "2024-03-05", "close": 31.1, "volume": 543642.0}, {"date": "2024-03-06", "close": 31.25, "volume": 321220.0}, {"date": "2024-03-07", "close": 31.51, "volume": 436975.0}, {"date": "2024-03-08", "close": 32.09, "volume": 481737.0}, {"date": "2024-03-11", "close": 32.15, "volume": 321845.0}, {"date": "2024-03-12", "close": 32.2, "volume": 297106.0}, {"date": "2024-03-13", "close": 31.73, "volume": 378143.0}, {"date": "2024-03-14", "close": 31.47, "volume": 399208.0}, {"date": "2024-03-15", "close": 31.83, "volume": 1218341.0}, {"date": "2024-03-18", "close": 31.74, "volume": 537710.0}, {"date": "2024-03-19", "close": 31.94, "volume": 493609.0}, {"date": "2024-03-20", "close": 32.15, "volume": 451978.0}, {"date": "2024-03-21", "close": 32.57, "volume": 451975.0}, {"date": "2024-03-22", "close": 32.03, "volume": 256993.0}, {"date": "2024-03-25", "close": 32.07, "volume": 372806.0}, {"date": "2024-03-26", "close": 32.04, "volume": 276946.0}, {"date": "2024-03-27", "close": 32.54, "volume": 415984.0}, {"date": "2024-03-28", "close": 33.21, "volume": 658942.0}, {"date": "2024-04-01", "close": 32.39, "volume": 604238.0}, {"date": "2024-04-02", "close": 32.34, "volume": 639893.0}, {"date": "2024-04-03", "close": 32.53, "volume": 372502.0}, {"date": "2024-04-04", "close": 32.14, "volume": 420304.0}, {"date": "2024-04-05", "close": 32.36, "volume": 352758.0}, {"date": "2024-04-08", "close": 33.0, "volume": 615897.0}, {"date": "2024-04-09", "close": 33.83, "volume": 586894.0}, {"date": "2024-04-10", "close": 33.06, "volume": 610371.0}, {"date": "2024-04-11", "close": 32.85, "volume": 436952.0}, {"date": "2024-04-12", "close": 32.0, "volume": 407619.0}, {"date": "2024-04-15", "close": 31.5, "volume": 376285.0}, {"date": "2024-04-16", "close": 31.4, "volume": 527743.0}, {"date": "2024-04-17", "close": 31.49, "volume": 626312.0}, {"date": "2024-04-18", "close": 31.51, "volume": 772732.0}, {"date": "2024-04-19", "close": 31.95, "volume": 720668.0}, {"date": "2024-04-22", "close": 32.25, "volume": 674381.0}, {"date": "2024-04-23", "close": 33.46, "volume": 660214.0}, {"date": "2024-04-24", "close": 33.33, "volume": 448066.0}, {"date": "2024-04-25", "close": 32.77, "volume": 561641.0}, {"date": "2024-04-26", "close": 33.3, "volume": 387500.0}, {"date": "2024-04-29", "close": 33.1, "volume": 451561.0}, {"date": "2024-04-30", "close": 34.1, "volume": 1522850.0}, {"date": "2024-05-01", "close": 34.35, "volume": 1210527.0}, {"date": "2024-05-02", "close": 35.46, "volume": 839497.0}, {"date": "2024-05-03", "close": 35.12, "volume": 596355.0}, {"date": "2024-05-06", "close": 35.51, "volume": 598015.0}, {"date": "2024-05-07", "close": 35.88, "volume": 462907.0}, {"date": "2024-05-08", "close": 35.89, "volume": 360948.0}, {"date": "2024-05-09", "close": 36.17, "volume": 426457.0}, {"date": "2024-05-10", "close": 35.93, "volume": 595044.0}, {"date": "2024-05-13", "close": 36.46, "volume": 561989.0}, {"date": "2024-05-14", "close": 36.56, "volume": 401198.0}, {"date": "2024-05-15", "close": 36.71, "volume": 417781.0}, {"date": "2024-05-16", "close": 36.94, "volume": 388345.0}, {"date": "2024-05-17", "close": 37.5, "volume": 370249.0}, {"date": "2024-05-20", "close": 37.29, "volume": 336099.0}, {"date": "2024-05-21", "close": 36.74, "volume": 275566.0}, {"date": "2024-05-22", "close": 36.07, "volume": 459539.0}, {"date": "2024-05-23", "close": 35.47, "volume": 618750.0}, {"date": "2024-05-24", "close": 35.42, "volume": 630432.0}, {"date": "2024-05-28", "close": 34.76, "volume": 431647.0}, {"date": "2024-05-29", "close": 34.76, "volume": 502197.0}, {"date": "2024-05-30", "close": 34.9, "volume": 583868.0}, {"date": "2024-05-31", "close": 36.01, "volume": 779524.0}, {"date": "2024-06-03", "close": 35.36, "volume": 667218.0}, {"date": "2024-06-04", "close": 34.75, "volume": 891405.0}, {"date": "2024-06-05", "close": 35.25, "volume": 612632.0}, {"date": "2024-06-06", "close": 35.33, "volume": 467900.0}, {"date": "2024-06-07", "close": 34.91, "volume": 425031.0}, {"date": "2024-06-10", "close": 34.44, "volume": 604747.0}, {"date": "2024-06-11", "close": 34.35, "volume": 486894.0}, {"date": "2024-06-12", "close": 35.25, "volume": 465425.0}, {"date": "2024-06-13", "close": 35.47, "volume": 517279.0}, {"date": "2024-06-14", "close": 35.79, "volume": 506595.0}, {"date": "2024-06-17", "close": 36.27, "volume": 407681.0}, {"date": "2024-06-18", "close": 36.02, "volume": 511681.0}, {"date": "2024-06-20", "close": 36.52, "volume": 489525.0}, {"date": "2024-06-21", "close": 37.14, "volume": 2331122.0}, {"date": "2024-06-24", "close": 37.05, "volume": 666386.0}, {"date": "2024-06-25", "close": 37.68, "volume": 618982.0}, {"date": "2024-06-26", "close": 38.06, "volume": 683666.0}, {"date": "2024-06-27", "close": 38.5, "volume": 541482.0}, {"date": "2024-06-28", "close": 39.59, "volume": 2102871.0}, {"date": "2024-07-01", "close": 39.18, "volume": 1307318.0}, {"date": "2024-07-02", "close": 39.04, "volume": 754904.0}, {"date": "2024-07-03", "close": 39.18, "volume": 352430.0}, {"date": "2024-07-05", "close": 39.37, "volume": 428230.0}, {"date": "2024-07-08", "close": 39.27, "volume": 368352.0}, {"date": "2024-07-09", "close": 38.94, "volume": 358966.0}, {"date": "2024-07-10", "close": 38.9, "volume": 439536.0}, {"date": "2024-07-11", "close": 40.18, "volume": 991247.0}, {"date": "2024-07-12", "close": 40.15, "volume": 605238.0}, {"date": "2024-07-15", "close": 41.19, "volume": 492979.0}, {"date": "2024-07-16", "close": 42.85, "volume": 1227333.0}, {"date": "2024-07-17", "close": 42.52, "volume": 1043414.0}, {"date": "2024-07-18", "close": 41.81, "volume": 617693.0}, {"date": "2024-07-19", "close": 41.44, "volume": 865922.0}, {"date": "2024-07-22", "close": 42.31, "volume": 1305457.0}, {"date": "2024-07-23", "close": 42.65, "volume": 675782.0}, {"date": "2024-07-24", "close": 41.49, "volume": 488258.0}, {"date": "2024-07-25", "close": 42.6, "volume": 1127269.0}, {"date": "2024-07-26", "close": 42.99, "volume": 516095.0}, {"date": "2024-07-29", "close": 43.15, "volume": 394950.0}, {"date": "2024-07-30", "close": 42.78, "volume": 916769.0}, {"date": "2024-07-31", "close": 43.23, "volume": 1311905.0}, {"date": "2024-08-01", "close": 45.75, "volume": 1737139.0}, {"date": "2024-08-02", "close": 44.86, "volume": 1151143.0}, {"date": "2024-08-05", "close": 43.55, "volume": 894349.0}, {"date": "2024-08-06", "close": 45.79, "volume": 1394362.0}, {"date": "2024-08-07", "close": 45.36, "volume": 763056.0}, {"date": "2024-08-08", "close": 46.31, "volume": 652174.0}, {"date": "2024-08-09", "close": 46.59, "volume": 607118.0}, {"date": "2024-08-12", "close": 45.63, "volume": 963270.0}, {"date": "2024-08-13", "close": 47.15, "volume": 1222967.0}, {"date": "2024-08-14", "close": 46.82, "volume": 587399.0}, {"date": "2024-08-15", "close": 47.14, "volume": 573557.0}, {"date": "2024-08-16", "close": 47.5, "volume": 649667.0}, {"date": "2024-08-19", "close": 47.85, "volume": 524070.0}, {"date": "2024-08-20", "close": 47.8, "volume": 382827.0}, {"date": "2024-08-21", "close": 48.08, "volume": 755714.0}, {"date": "2024-08-22", "close": 48.08, "volume": 428855.0}, {"date": "2024-08-23", "close": 49.48, "volume": 518215.0}, {"date": "2024-08-26", "close": 49.22, "volume": 433465.0}, {"date": "2024-08-27", "close": 49.14, "volume": 432945.0}, {"date": "2024-08-28", "close": 48.89, "volume": 518276.0}, {"date": "2024-08-29", "close": 49.67, "volume": 716032.0}, {"date": "2024-08-30", "close": 50.36, "volume": 714081.0}, {"date": "2024-09-03", "close": 48.95, "volume": 743241.0}, {"date": "2024-09-04", "close": 48.58, "volume": 720509.0}, {"date": "2024-09-05", "close": 49.0, "volume": 670189.0}, {"date": "2024-09-06", "close": 47.82, "volume": 636398.0}, {"date": "2024-09-09", "close": 47.67, "volume": 986903.0}, {"date": "2024-09-10", "close": 47.06, "volume": 734320.0}, {"date": "2024-09-11", "close": 47.03, "volume": 572298.0}, {"date": "2024-09-12", "close": 47.38, "volume": 418464.0}, {"date": "2024-09-13", "close": 48.53, "volume": 741109.0}, {"date": "2024-09-16", "close": 48.94, "volume": 506839.0}, {"date": "2024-09-17", "close": 48.98, "volume": 572557.0}, {"date": "2024-09-18", "close": 49.16, "volume": 650446.0}, {"date": "2024-09-19", "close": 49.46, "volume": 1039485.0}, {"date": "2024-09-20", "close": 50.33, "volume": 2429703.0}, {"date": "2024-09-23", "close": 50.34, "volume": 714585.0}, {"date": "2024-09-24", "close": 50.2, "volume": 586893.0}, {"date": "2024-09-25", "close": 49.16, "volume": 758997.0}, {"date": "2024-09-26", "close": 49.47, "volume": 600717.0}, {"date": "2024-09-27", "close": 50.23, "volume": 556368.0}, {"date": "2024-09-30", "close": 50.9, "volume": 891103.0}, {"date": "2024-10-01", "close": 50.46, "volume": 671951.0}, {"date": "2024-10-02", "close": 50.12, "volume": 546949.0}, {"date": "2024-10-03", "close": 50.03, "volume": 549619.0}, {"date": "2024-10-04", "close": 51.89, "volume": 638356.0}, {"date": "2024-10-07", "close": 50.18, "volume": 910390.0}, {"date": "2024-10-08", "close": 50.85, "volume": 868833.0}, {"date": "2024-10-09", "close": 51.67, "volume": 599953.0}, {"date": "2024-10-10", "close": 51.55, "volume": 822608.0}, {"date": "2024-10-11", "close": 52.66, "volume": 915788.0}, {"date": "2024-10-14", "close": 52.66, "volume": 367090.0}, {"date": "2024-10-15", "close": 52.63, "volume": 323667.0}, {"date": "2024-10-16", "close": 52.87, "volume": 406315.0}, {"date": "2024-10-17", "close": 51.94, "volume": 536604.0}, {"date": "2024-10-18", "close": 50.66, "volume": 613858.0}, {"date": "2024-10-21", "close": 49.02, "volume": 617392.0}, {"date": "2024-10-22", "close": 48.91, "volume": 517334.0}, {"date": "2024-10-23", "close": 49.17, "volume": 590175.0}, {"date": "2024-10-24", "close": 49.0, "volume": 412027.0}, {"date": "2024-10-25", "close": 48.8, "volume": 458594.0}, {"date": "2024-10-28", "close": 49.56, "volume": 424836.0}, {"date": "2024-10-29", "close": 49.89, "volume": 464724.0}, {"date": "2024-10-30", "close": 49.9, "volume": 292965.0}, {"date": "2024-10-31", "close": 49.2, "volume": 484742.0}, {"date": "2024-11-01", "close": 49.49, "volume": 440782.0}, {"date": "2024-11-04", "close": 50.15, "volume": 460145.0}, {"date": "2024-11-05", "close": 51.17, "volume": 525421.0}, {"date": "2024-11-06", "close": 54.42, "volume": 1262883.0}, {"date": "2024-11-07", "close": 59.2, "volume": 1188169.0}, {"date": "2024-11-08", "close": 58.01, "volume": 1332141.0}, {"date": "2024-11-11", "close": 55.82, "volume": 1200629.0}, {"date": "2024-11-12", "close": 56.77, "volume": 1791457.0}, {"date": "2024-11-13", "close": 56.69, "volume": 947863.0}, {"date": "2024-11-14", "close": 55.0, "volume": 560189.0}, {"date": "2024-11-15", "close": 54.29, "volume": 441829.0}, {"date": "2024-11-18", "close": 54.58, "volume": 434040.0}, {"date": "2024-11-19", "close": 54.45, "volume": 454323.0}, {"date": "2024-11-20", "close": 54.73, "volume": 503828.0}, {"date": "2024-11-21", "close": 55.72, "volume": 529842.0}, {"date": "2024-11-22", "close": 58.64, "volume": 912101.0}, {"date": "2024-11-25", "close": 58.31, "volume": 1149298.0}, {"date": "2024-11-26", "close": 57.3, "volume": 674679.0}, {"date": "2024-11-27", "close": 56.66, "volume": 468328.0}, {"date": "2024-11-29", "close": 56.82, "volume": 317863.0}, {"date": "2024-12-02", "close": 57.14, "volume": 789322.0}, {"date": "2024-12-03", "close": 56.52, "volume": 532684.0}, {"date": "2024-12-04", "close": 56.43, "volume": 769315.0}, {"date": "2024-12-05", "close": 55.22, "volume": 594388.0}, {"date": "2024-12-06", "close": 55.83, "volume": 448843.0}, {"date": "2024-12-09", "close": 53.87, "volume": 791243.0}, {"date": "2024-12-10", "close": 53.41, "volume": 916058.0}, {"date": "2024-12-11", "close": 55.85, "volume": 1017988.0}, {"date": "2024-12-12", "close": 54.6, "volume": 609598.0}, {"date": "2024-12-13", "close": 54.01, "volume": 503412.0}, {"date": "2024-12-16", "close": 54.89, "volume": 618412.0}, {"date": "2024-12-17", "close": 53.77, "volume": 561588.0}, {"date": "2024-12-18", "close": 51.9, "volume": 763888.0}, {"date": "2024-12-19", "close": 52.43, "volume": 792867.0}, {"date": "2024-12-20", "close": 53.04, "volume": 2203532.0}, {"date": "2024-12-23", "close": 52.11, "volume": 525800.0}, {"date": "2024-12-24", "close": 52.89, "volume": 255810.0}, {"date": "2024-12-26", "close": 52.9, "volume": 375501.0}, {"date": "2024-12-27", "close": 51.9, "volume": 454213.0}, {"date": "2024-12-30", "close": 51.49, "volume": 1178521.0}, {"date": "2024-12-31", "close": 51.91, "volume": 698340.0}, {"date": "2025-01-02", "close": 52.59, "volume": 522265.0}, {"date": "2025-01-03", "close": 53.21, "volume": 448737.0}, {"date": "2025-01-06", "close": 52.73, "volume": 656492.0}, {"date": "2025-01-07", "close": 51.11, "volume": 795023.0}, {"date": "2025-01-08", "close": 52.12, "volume": 488549.0}, {"date": "2025-01-10", "close": 51.34, "volume": 737377.0}, {"date": "2025-01-13", "close": 51.62, "volume": 588650.0}, {"date": "2025-01-14", "close": 52.4, "volume": 477962.0}, {"date": "2025-01-15", "close": 53.48, "volume": 610782.0}, {"date": "2025-01-16", "close": 54.34, "volume": 876358.0}, {"date": "2025-01-17", "close": 53.84, "volume": 576526.0}, {"date": "2025-01-21", "close": 54.54, "volume": 507412.0}, {"date": "2025-01-22", "close": 52.88, "volume": 618532.0}, {"date": "2025-01-23", "close": 52.5, "volume": 1095278.0}, {"date": "2025-01-24", "close": 52.19, "volume": 564976.0}, {"date": "2025-01-27", "close": 53.25, "volume": 595142.0}, {"date": "2025-01-28", "close": 53.94, "volume": 481477.0}, {"date": "2025-01-29", "close": 53.69, "volume": 493243.0}, {"date": "2025-01-30", "close": 54.35, "volume": 619632.0}, {"date": "2025-01-31", "close": 53.55, "volume": 527855.0}, {"date": "2025-02-03", "close": 53.41, "volume": 1258118.0}, {"date": "2025-02-04", "close": 53.7, "volume": 467965.0}, {"date": "2025-02-05", "close": 54.83, "volume": 774955.0}, {"date": "2025-02-06", "close": 54.03, "volume": 662053.0}, {"date": "2025-02-07", "close": 52.89, "volume": 564593.0}, {"date": "2025-02-10", "close": 52.97, "volume": 557474.0}, {"date": "2025-02-11", "close": 52.31, "volume": 502544.0}, {"date": "2025-02-12", "close": 51.62, "volume": 407900.0}, {"date": "2025-02-13", "close": 52.54, "volume": 437516.0}, {"date": "2025-02-14", "close": 52.51, "volume": 452564.0}, {"date": "2025-02-18", "close": 52.73, "volume": 337123.0}, {"date": "2025-02-19", "close": 52.2, "volume": 651896.0}, {"date": "2025-02-20", "close": 51.7, "volume": 461453.0}, {"date": "2025-02-21", "close": 50.56, "volume": 818499.0}, {"date": "2025-02-24", "close": 50.38, "volume": 843707.0}, {"date": "2025-02-25", "close": 50.56, "volume": 470534.0}, {"date": "2025-02-26", "close": 50.58, "volume": 695979.0}, {"date": "2025-02-27", "close": 54.47, "volume": 1530411.0}, {"date": "2025-02-28", "close": 57.35, "volume": 1482232.0}, {"date": "2025-03-03", "close": 54.95, "volume": 1110898.0}, {"date": "2025-03-04", "close": 53.7, "volume": 839374.0}, {"date": "2025-03-05", "close": 54.2, "volume": 644267.0}, {"date": "2025-03-06", "close": 52.88, "volume": 700874.0}, {"date": "2025-03-07", "close": 53.21, "volume": 553462.0}, {"date": "2025-03-10", "close": 51.69, "volume": 812427.0}, {"date": "2025-03-11", "close": 51.77, "volume": 636065.0}, {"date": "2025-03-12", "close": 51.61, "volume": 650536.0}, {"date": "2025-03-13", "close": 51.06, "volume": 494690.0}, {"date": "2025-03-14", "close": 52.92, "volume": 551201.0}, {"date": "2025-03-17", "close": 53.26, "volume": 488907.0}, {"date": "2025-03-18", "close": 52.52, "volume": 877337.0}, {"date": "2025-03-19", "close": 53.54, "volume": 448775.0}, {"date": "2025-03-20", "close": 53.5, "volume": 411347.0}, {"date": "2025-03-21", "close": 53.05, "volume": 1260094.0}, {"date": "2025-03-24", "close": 54.43, "volume": 522283.0}, {"date": "2025-03-25", "close": 55.26, "volume": 427456.0}, {"date": "2025-03-26", "close": 55.08, "volume": 458478.0}, {"date": "2025-03-27", "close": 55.17, "volume": 424548.0}, {"date": "2025-03-28", "close": 54.28, "volume": 595550.0}, {"date": "2025-03-31", "close": 54.71, "volume": 995394.0}, {"date": "2025-04-01", "close": 56.7, "volume": 1310838.0}, {"date": "2025-04-02", "close": 57.17, "volume": 930179.0}, {"date": "2025-04-03", "close": 53.46, "volume": 1037169.0}, {"date": "2025-04-04", "close": 50.18, "volume": 1012012.0}, {"date": "2025-04-07", "close": 49.7, "volume": 1322926.0}, {"date": "2025-04-08", "close": 48.0, "volume": 1714595.0}, {"date": "2025-04-09", "close": 53.35, "volume": 1134202.0}, {"date": "2025-04-10", "close": 50.93, "volume": 965646.0}, {"date": "2025-04-11", "close": 51.88, "volume": 712326.0}, {"date": "2025-04-14", "close": 52.13, "volume": 564457.0}, {"date": "2025-04-15", "close": 52.22, "volume": 541410.0}, {"date": "2025-04-16", "close": 51.31, "volume": 482111.0}, {"date": "2025-04-17", "close": 50.94, "volume": 472855.0}, {"date": "2025-04-21", "close": 49.73, "volume": 434556.0}, {"date": "2025-04-22", "close": 51.06, "volume": 927852.0}, {"date": "2025-04-23", "close": 51.65, "volume": 607654.0}, {"date": "2025-04-24", "close": 52.03, "volume": 546343.0}, {"date": "2025-04-25", "close": 52.39, "volume": 571023.0}, {"date": "2025-04-28", "close": 52.78, "volume": 623917.0}, {"date": "2025-04-29", "close": 53.52, "volume": 807328.0}, {"date": "2025-04-30", "close": 53.36, "volume": 673710.0}, {"date": "2025-05-01", "close": 53.91, "volume": 830809.0}, {"date": "2025-05-02", "close": 54.84, "volume": 577764.0}, {"date": "2025-05-05", "close": 54.55, "volume": 549847.0}, {"date": "2025-05-06", "close": 54.43, "volume": 571285.0}, {"date": "2025-05-07", "close": 54.88, "volume": 688674.0}, {"date": "2025-05-08", "close": 48.46, "volume": 1766956.0}, {"date": "2025-05-09", "close": 46.56, "volume": 1424140.0}, {"date": "2025-05-12", "close": 48.76, "volume": 1752592.0}, {"date": "2025-05-13", "close": 49.16, "volume": 1256362.0}, {"date": "2025-05-14", "close": 49.21, "volume": 1090478.0}, {"date": "2025-05-15", "close": 48.77, "volume": 1043517.0}, {"date": "2025-05-16", "close": 48.87, "volume": 734557.0}, {"date": "2025-05-19", "close": 49.12, "volume": 573053.0}, {"date": "2025-05-20", "close": 47.79, "volume": 964045.0}, {"date": "2025-05-21", "close": 45.7, "volume": 1328083.0}, {"date": "2025-05-22", "close": 46.47, "volume": 1285326.0}, {"date": "2025-05-23", "close": 46.29, "volume": 1010995.0}, {"date": "2025-05-27", "close": 46.59, "volume": 791387.0}, {"date": "2025-05-28", "close": 46.26, "volume": 687164.0}, {"date": "2025-05-29", "close": 46.14, "volume": 478853.0}, {"date": "2025-05-30", "close": 46.26, "volume": 655526.0}, {"date": "2025-06-02", "close": 46.12, "volume": 709447.0}, {"date": "2025-06-03", "close": 46.79, "volume": 626934.0}, {"date": "2025-06-04", "close": 46.62, "volume": 470052.0}, {"date": "2025-06-05", "close": 46.97, "volume": 560623.0}, {"date": "2025-06-06", "close": 47.3, "volume": 560301.0}, {"date": "2025-06-09", "close": 47.79, "volume": 546782.0}, {"date": "2025-06-10", "close": 47.38, "volume": 742988.0}, {"date": "2025-06-11", "close": 47.06, "volume": 457691.0}, {"date": "2025-06-12", "close": 46.88, "volume": 371274.0}, {"date": "2025-06-13", "close": 45.07, "volume": 645654.0}, {"date": "2025-06-16", "close": 45.56, "volume": 722678.0}, {"date": "2025-06-17", "close": 44.99, "volume": 397366.0}, {"date": "2025-06-18", "close": 44.78, "volume": 439485.0}, {"date": "2025-06-20", "close": 44.59, "volume": 1199142.0}, {"date": "2025-06-23", "close": 45.37, "volume": 654039.0}, {"date": "2025-06-24", "close": 46.04, "volume": 565789.0}, {"date": "2025-06-25", "close": 45.18, "volume": 558453.0}, {"date": "2025-06-26", "close": 45.41, "volume": 471162.0}, {"date": "2025-06-27", "close": 45.49, "volume": 725735.0}, {"date": "2025-06-30", "close": 45.91, "volume": 725275.0}, {"date": "2025-07-01", "close": 45.94, "volume": 655385.0}, {"date": "2025-07-02", "close": 45.49, "volume": 789957.0}, {"date": "2025-07-03", "close": 46.21, "volume": 438478.0}, {"date": "2025-07-07", "close": 45.47, "volume": 651429.0}, {"date": "2025-07-08", "close": 45.93, "volume": 826590.0}, {"date": "2025-07-09", "close": 45.43, "volume": 652763.0}, {"date": "2025-07-10", "close": 45.11, "volume": 628306.0}, {"date": "2025-07-11", "close": 43.9, "volume": 630092.0}, {"date": "2025-07-14", "close": 44.44, "volume": 615884.0}, {"date": "2025-07-15", "close": 43.78, "volume": 611309.0}, {"date": "2025-07-16", "close": 44.26, "volume": 692592.0}, {"date": "2025-07-17", "close": 45.7, "volume": 806918.0}, {"date": "2025-07-18", "close": 45.34, "volume": 480834.0}, {"date": "2025-07-21", "close": 45.0, "volume": 415468.0}, {"date": "2025-07-22", "close": 45.52, "volume": 730462.0}, {"date": "2025-07-23", "close": 45.96, "volume": 1009949.0}, {"date": "2025-07-24", "close": 44.95, "volume": 616634.0}, {"date": "2025-07-25", "close": 44.8, "volume": 886382.0}, {"date": "2025-07-28", "close": 44.52, "volume": 1010234.0}, {"date": "2025-07-29", "close": 43.64, "volume": 1057727.0}, {"date": "2025-07-30", "close": 43.71, "volume": 787205.0}, {"date": "2025-07-31", "close": 42.56, "volume": 904098.0}, {"date": "2025-08-01", "close": 40.74, "volume": 1156636.0}, {"date": "2025-08-04", "close": 41.93, "volume": 911034.0}, {"date": "2025-08-05", "close": 41.54, "volume": 758642.0}, {"date": "2025-08-06", "close": 42.15, "volume": 1159230.0}, {"date": "2025-08-07", "close": 43.74, "volume": 1453807.0}, {"date": "2025-08-08", "close": 44.55, "volume": 1228599.0}, {"date": "2025-08-11", "close": 44.39, "volume": 934996.0}, {"date": "2025-08-12", "close": 46.34, "volume": 1155770.0}, {"date": "2025-08-13", "close": 47.29, "volume": 1117867.0}, {"date": "2025-08-14", "close": 46.61, "volume": 919625.0}, {"date": "2025-08-15", "close": 46.56, "volume": 763641.0}, {"date": "2025-08-18", "close": 47.25, "volume": 573838.0}, {"date": "2025-08-19", "close": 47.03, "volume": 520817.0}, {"date": "2025-08-20", "close": 47.09, "volume": 823955.0}, {"date": "2025-08-21", "close": 47.87, "volume": 1054670.0}, {"date": "2025-08-22", "close": 49.31, "volume": 773957.0}, {"date": "2025-08-25", "close": 48.76, "volume": 682678.0}, {"date": "2025-08-26", "close": 48.14, "volume": 1607840.0}, {"date": "2025-08-27", "close": 48.49, "volume": 691965.0}, {"date": "2025-08-28", "close": 49.2, "volume": 849854.0}, {"date": "2025-08-29", "close": 49.35, "volume": 789288.0}, {"date": "2025-09-02", "close": 48.98, "volume": 756062.0}, {"date": "2025-09-03", "close": 49.17, "volume": 1140336.0}, {"date": "2025-09-04", "close": 49.64, "volume": 800780.0}, {"date": "2025-09-05", "close": 50.25, "volume": 709531.0}, {"date": "2025-09-08", "close": 51.21, "volume": 1432846.0}, {"date": "2025-09-09", "close": 51.23, "volume": 725182.0}, {"date": "2025-09-10", "close": 50.09, "volume": 1057241.0}, {"date": "2025-09-11", "close": 50.63, "volume": 915070.0}, {"date": "2025-09-12", "close": 50.15, "volume": 888541.0}, {"date": "2025-09-15", "close": 49.59, "volume": 677159.0}, {"date": "2025-09-16", "close": 49.38, "volume": 812567.0}, {"date": "2025-09-17", "close": 49.76, "volume": 833460.0}, {"date": "2025-09-18", "close": 51.13, "volume": 894207.0}, {"date": "2025-09-19", "close": 50.89, "volume": 2918499.0}, {"date": "2025-09-22", "close": 52.9, "volume": 1513139.0}, {"date": "2025-09-23", "close": 52.36, "volume": 960076.0}, {"date": "2025-09-24", "close": 52.28, "volume": 494513.0}, {"date": "2025-09-25", "close": 51.71, "volume": 566972.0}, {"date": "2025-09-26", "close": 52.26, "volume": 475985.0}, {"date": "2025-09-29", "close": 52.34, "volume": 838120.0}, {"date": "2025-09-30", "close": 52.77, "volume": 843514.0}, {"date": "2025-10-01", "close": 52.74, "volume": 847111.0}, {"date": "2025-10-02", "close": 53.02, "volume": 588337.0}, {"date": "2025-10-03", "close": 53.62, "volume": 682395.0}, {"date": "2025-10-06", "close": 53.58, "volume": 846089.0}, {"date": "2025-10-07", "close": 52.69, "volume": 575198.0}, {"date": "2025-10-08", "close": 52.89, "volume": 605026.0}, {"date": "2025-10-09", "close": 52.38, "volume": 481407.0}, {"date": "2025-10-10", "close": 51.01, "volume": 499316.0}, {"date": "2025-10-13", "close": 51.0, "volume": 420599.0}, {"date": "2025-10-14", "close": 51.48, "volume": 400960.0}, {"date": "2025-10-15", "close": 50.52, "volume": 522697.0}, {"date": "2025-10-16", "close": 48.18, "volume": 967300.0}, {"date": "2025-10-17", "close": 48.75, "volume": 800782.0}, {"date": "2025-10-20", "close": 49.01, "volume": 730197.0}, {"date": "2025-10-21", "close": 49.61, "volume": 571800.0}, {"date": "2025-10-22", "close": 49.52, "volume": 637843.0}, {"date": "2025-10-23", "close": 50.02, "volume": 350313.0}, {"date": "2025-10-24", "close": 50.4, "volume": 407709.0}, {"date": "2025-10-27", "close": 50.21, "volume": 398594.0}, {"date": "2025-10-28", "close": 49.75, "volume": 482238.0}, {"date": "2025-10-29", "close": 47.34, "volume": 1037695.0}, {"date": "2025-10-30", "close": 47.23, "volume": 1234426.0}, {"date": "2025-10-31", "close": 47.63, "volume": 750820.0}, {"date": "2025-11-03", "close": 47.67, "volume": 982627.0}, {"date": "2025-11-04", "close": 47.37, "volume": 492827.0}, {"date": "2025-11-05", "close": 48.24, "volume": 692277.0}, {"date": "2025-11-06", "close": 50.63, "volume": 1521067.0}, {"date": "2025-11-07", "close": 48.96, "volume": 831568.0}, {"date": "2025-11-10", "close": 47.48, "volume": 885376.0}, {"date": "2025-11-11", "close": 48.0, "volume": 883735.0}, {"date": "2025-11-12", "close": 47.57, "volume": 872205.0}, {"date": "2025-11-13", "close": 47.16, "volume": 668147.0}, {"date": "2025-11-14", "close": 46.965, "volume": 612270.0}, {"date": "2025-11-17", "close": 46.3, "volume": 943100.0}, {"date": "2025-11-18", "close": 46.26, "volume": 723123.0}, {"date": "2025-11-19", "close": 46.32, "volume": 583987.0}, {"date": "2025-11-20", "close": 45.66, "volume": 710173.0}, {"date": "2025-11-21", "close": 46.61, "volume": 778539.0}, {"date": "2025-11-24", "close": 46.75, "volume": 817128.0}, {"date": "2025-11-25", "close": 47.22, "volume": 610074.0}, {"date": "2025-11-26", "close": 46.86, "volume": 883955.0}, {"date": "2025-11-28", "close": 46.86, "volume": 259846.0}, {"date": "2025-12-01", "close": 46.16, "volume": 706164.0}, {"date": "2025-12-02", "close": 46.5, "volume": 567415.0}, {"date": "2025-12-03", "close": 47.08, "volume": 606417.0}, {"date": "2025-12-04", "close": 46.35, "volume": 581155.0}, {"date": "2025-12-05", "close": 45.91, "volume": 853914.0}, {"date": "2025-12-08", "close": 45.26, "volume": 620491.0}, {"date": "2025-12-09", "close": 45.47, "volume": 446990.0}, {"date": "2025-12-10", "close": 46.8, "volume": 686307.0}, {"date": "2025-12-11", "close": 47.46, "volume": 1250176.0}, {"date": "2025-12-12", "close": 47.53, "volume": 689453.0}, {"date": "2025-12-15", "close": 46.67, "volume": 773912.0}, {"date": "2025-12-16", "close": 48.05, "volume": 1359688.0}, {"date": "2025-12-17", "close": 48.2, "volume": 687421.0}, {"date": "2025-12-18", "close": 48.3, "volume": 685047.0}, {"date": "2025-12-19", "close": 48.14, "volume": 2161902.0}, {"date": "2025-12-22", "close": 48.94, "volume": 668513.0}, {"date": "2025-12-23", "close": 48.69, "volume": 545086.0}, {"date": "2025-12-24", "close": 48.87, "volume": 262244.0}, {"date": "2025-12-26", "close": 48.73, "volume": 279147.0}, {"date": "2025-12-29", "close": 48.6, "volume": 319341.0}, {"date": "2025-12-30", "close": 48.12, "volume": 333202.0}, {"date": "2025-12-31", "close": 47.81, "volume": 474151.0}, {"date": "2026-01-02", "close": 45.67, "volume": 533975.0}, {"date": "2026-01-05", "close": 45.93, "volume": 948263.0}, {"date": "2026-01-06", "close": 45.48, "volume": 679361.0}, {"date": "2026-01-07", "close": 46.1, "volume": 647813.0}, {"date": "2026-01-08", "close": 46.7, "volume": 806670.0}, {"date": "2026-01-09", "close": 46.77, "volume": 428191.0}, {"date": "2026-01-12", "close": 47.1, "volume": 540372.0}, {"date": "2026-01-13", "close": 45.63, "volume": 468729.0}, {"date": "2026-01-14", "close": 45.47, "volume": 426304.0}, {"date": "2026-01-15", "close": 43.49, "volume": 971229.0}, {"date": "2026-01-16", "close": 42.99, "volume": 732534.0}, {"date": "2026-01-20", "close": 42.39, "volume": 551875.0}, {"date": "2026-01-21", "close": 42.9, "volume": 635258.0}, {"date": "2026-01-22", "close": 43.73, "volume": 598961.0}, {"date": "2026-01-23", "close": 44.03, "volume": 489089.0}, {"date": "2026-01-26", "close": 44.81, "volume": 626314.0}, {"date": "2026-01-27", "close": 44.7, "volume": 659214.0}, {"date": "2026-01-28", "close": 43.5, "volume": 651516.0}, {"date": "2026-01-29", "close": 43.2, "volume": 922764.0}, {"date": "2026-01-30", "close": 43.36, "volume": 1140638.0}, {"date": "2026-02-02", "close": 43.45, "volume": 982947.0}, {"date": "2026-02-03", "close": 39.52, "volume": 2170950.0}, {"date": "2026-02-04", "close": 40.97, "volume": 925171.0}, {"date": "2026-02-05", "close": 40.66, "volume": 1072765.0}, {"date": "2026-02-06", "close": 42.28, "volume": 951977.0}, {"date": "2026-02-09", "close": 41.83, "volume": 611824.0}, {"date": "2026-02-10", "close": 42.42, "volume": 505961.0}, {"date": "2026-02-11", "close": 40.33, "volume": 1389050.0}, {"date": "2026-02-12", "close": 39.27, "volume": 875851.0}, {"date": "2026-02-13", "close": 39.56, "volume": 652144.0}, {"date": "2026-02-17", "close": 40.58, "volume": 957795.0}, {"date": "2026-02-18", "close": 40.59, "volume": 712324.0}, {"date": "2026-02-19", "close": 40.75, "volume": 519519.0}, {"date": "2026-02-20", "close": 40.88, "volume": 620021.0}, {"date": "2026-02-23", "close": 38.47, "volume": 800680.0}, {"date": "2026-02-24", "close": 39.08, "volume": 857237.0}, {"date": "2026-02-25", "close": 41.48, "volume": 1756784.0}, {"date": "2026-02-26", "close": 39.8, "volume": 2684508.0}, {"date": "2026-02-27", "close": 39.68, "volume": 1381403.0}, {"date": "2026-03-02", "close": 40.35, "volume": 1124198.0}, {"date": "2026-03-03", "close": 41.41, "volume": 735596.0}, {"date": "2026-03-04", "close": 42.44, "volume": 926229.0}, {"date": "2026-03-05", "close": 42.86, "volume": 783150.0}, {"date": "2026-03-06", "close": 42.55, "volume": 778681.0}, {"date": "2026-03-09", "close": 42.63, "volume": 948560.0}, {"date": "2026-03-10", "close": 42.07, "volume": 950142.0}, {"date": "2026-03-11", "close": 41.44, "volume": 804333.0}, {"date": "2026-03-12", "close": 40.43, "volume": 821588.0}, {"date": "2026-03-13", "close": 39.77, "volume": 535551.0}, {"date": "2026-03-16", "close": 39.55, "volume": 587660.0}, {"date": "2026-03-17", "close": 39.86, "volume": 551198.0}, {"date": "2026-03-18", "close": 39.13, "volume": 574774.0}, {"date": "2026-03-19", "close": 39.68, "volume": 756709.0}, {"date": "2026-03-20", "close": 39.44, "volume": 1382785.0}, {"date": "2026-03-23", "close": 40.89, "volume": 748100.0}, {"date": "2026-03-24", "close": 39.86, "volume": 677031.0}, {"date": "2026-03-25", "close": 40.04, "volume": 786208.0}, {"date": "2026-03-26", "close": 40.86, "volume": 626286.0}, {"date": "2026-03-27", "close": 39.88, "volume": 663852.0}, {"date": "2026-03-30", "close": 40.31, "volume": 781827.0}, {"date": "2026-03-31", "close": 41.01, "volume": 604731.0}, {"date": "2026-04-01", "close": 40.96, "volume": 647514.0}, {"date": "2026-04-02", "close": 41.33, "volume": 739842.0}, {"date": "2026-04-06", "close": 41.13, "volume": 436581.0}, {"date": "2026-04-07", "close": 40.78, "volume": 440758.0}, {"date": "2026-04-08", "close": 41.38, "volume": 865442.0}, {"date": "2026-04-09", "close": 40.75, "volume": 658010.0}, {"date": "2026-04-10", "close": 39.89, "volume": 447349.0}, {"date": "2026-04-13", "close": 41.24, "volume": 910744.0}, {"date": "2026-04-14", "close": 41.45, "volume": 548634.0}, {"date": "2026-04-15", "close": 42.48, "volume": 723705.0}, {"date": "2026-04-16", "close": 42.8, "volume": 1102851.0}, {"date": "2026-04-17", "close": 44.47, "volume": 1182889.0}, {"date": "2026-04-20", "close": 45.15, "volume": 1304534.0}, {"date": "2026-04-21", "close": 44.22, "volume": 1342922.0}, {"date": "2026-04-22", "close": 44.25, "volume": 542744.0}, {"date": "2026-04-23", "close": 42.21, "volume": 637468.0}, {"date": "2026-04-24", "close": 43.19, "volume": 575979.0}, {"date": "2026-04-27", "close": 43.37, "volume": 573155.0}, {"date": "2026-04-28", "close": 43.94, "volume": 610902.0}, {"date": "2026-04-29", "close": 43.6, "volume": 547731.0}, {"date": "2026-04-30", "close": 43.22, "volume": 722246.0}, {"date": "2026-05-01", "close": 43.86, "volume": 531930.0}, {"date": "2026-05-04", "close": 44.28, "volume": 496896.0}, {"date": "2026-05-05", "close": 44.16, "volume": 487240.0}, {"date": "2026-05-06", "close": 43.27, "volume": 871655.0}, {"date": "2026-05-07", "close": 46.65, "volume": 1323939.0}, {"date": "2026-05-08", "close": 45.51, "volume": 912462.0}, {"date": "2026-05-11", "close": 42.36, "volume": 987281.0}, {"date": "2026-05-12", "close": 42.18, "volume": 788109.0}, {"date": "2026-05-13", "close": 40.81, "volume": 701245.0}, {"date": "2026-05-14", "close": 40.87, "volume": 675364.0}, {"date": "2026-05-15", "close": 41.66, "volume": 808037.0}, {"date": "2026-05-18", "close": 42.8, "volume": 926453.0}, {"date": "2026-05-19", "close": 42.59, "volume": 667462.0}, {"date": "2026-05-20", "close": 43.25, "volume": 511171.0}, {"date": "2026-05-21", "close": 42.52, "volume": 469551.0}, {"date": "2026-05-22", "close": 42.72, "volume": 511994.0}, {"date": "2026-05-26", "close": 42.35, "volume": 525351.0}, {"date": "2026-05-27", "close": 42.32, "volume": 847607.0}, {"date": "2026-05-28", "close": 42.4, "volume": 470101.0}, {"date": "2026-05-29", "close": 43.67, "volume": 1070101.0}, {"date": "2026-06-01", "close": 45.03, "volume": 1009273.0}, {"date": "2026-06-02", "close": 43.71, "volume": 630894.0}, {"date": "2026-06-03", "close": 41.56, "volume": 956010.0}, {"date": "2026-06-04", "close": 42.36, "volume": 756264.0}, {"date": "2026-06-05", "close": 42.8, "volume": 709270.0}, {"date": "2026-06-08", "close": 42.56, "volume": 1061012.0}, {"date": "2026-06-09", "close": 42.64, "volume": 782713.0}, {"date": "2026-06-10", "close": 43.73, "volume": 1166378.0}, {"date": "2026-06-11", "close": 44.36, "volume": 975875.0}, {"date": "2026-06-12", "close": 45.24, "volume": 833445.0}, {"date": "2026-06-15", "close": 44.79, "volume": 805142.0}, {"date": "2026-06-16", "close": 45.5, "volume": 577192.0}, {"date": "2026-06-17", "close": 44.64, "volume": 1153463.0}, {"date": "2026-06-18", "close": 44.09, "volume": 1588495.0}, {"date": "2026-06-22", "close": 42.92, "volume": 1505238.0}, {"date": "2026-06-23", "close": 45.17, "volume": 1491956.0}, {"date": "2026-06-24", "close": 46.39, "volume": 705992.0}, {"date": "2026-06-25", "close": 46.66, "volume": 609499.0}, {"date": "2026-06-26", "close": 49.26, "volume": 2807582.0}, {"date": "2026-06-29", "close": 49.51, "volume": 1285290.0}, {"date": "2026-06-30", "close": 50.29, "volume": 1048661.0}, {"date": "2026-07-01", "close": 52.53, "volume": 768895.0}, {"date": "2026-07-02", "close": 54.88, "volume": 1231087.0}, {"date": "2026-07-06", "close": 55.93, "volume": 1212027.0}, {"date": "2026-07-07", "close": 55.62, "volume": 1066013.0}, {"date": "2026-07-08", "close": 55.88, "volume": 1296272.0}, {"date": "2026-07-09", "close": 56.4, "volume": 1040254.0}, {"date": "2026-07-10", "close": 56.42, "volume": 671904.0}, {"date": "2026-07-13", "close": 56.43, "volume": 758153.0}, {"date": "2026-07-14", "close": 55.11, "volume": 777688.0}, {"date": "2026-07-15", "close": 57.04, "volume": 2287624.0}, {"date": "2026-07-16", "close": 58.67, "volume": 1128722.0}, {"date": "2026-07-17", "close": 58.07, "volume": 1892634.0}, {"date": "2026-07-20", "close": 56.87, "volume": 892873.0}, {"date": "2026-07-21", "close": 56.69, "volume": 869376.0}, {"date": "2026-07-22", "close": 54.71, "volume": 977958.0}, {"date": "2026-07-23", "close": 54.53, "volume": 583105.0}, {"date": "2026-07-24", "close": 56.31, "volume": 507896.0}, {"date": "2026-07-27", "close": 57.88, "volume": 951599.0}, {"date": "2026-07-28", "close": 59.97, "volume": 634750.0}, {"date": "2026-07-29", "close": 60.18, "volume": 1086597.0}, {"date": "2026-07-30", "close": 57.69, "volume": 661749.0}, {"date": "2026-07-31", "close": 57.33, "volume": 732952.0}, {"date": "2026-08-03", "close": 57.37, "volume": 931485.0}, {"date": "2026-08-04", "close": 57.2, "volume": 2120213.0}, {"date": "2026-08-05", "close": 57.79, "volume": 971112.0}, {"date": "2026-08-06", "close": 55.22, "volume": 1883177.0}, {"date": "2026-08-07", "close": 53.67, "volume": 2454252.0}], "refreshing": true}