{"ticker": "APG", "overview": {"cik": "1796209", "ticker": "APG", "name": "APi Group Corp", "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "sic": "7340", "announcements": [{"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001628280-26-053453", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001628280-26-053452", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001968582-26-000772", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001968582-26-000771", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001628280-26-051007", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001628280-26-050806", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001628280-26-046698", "price_sensitive": true}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001628280-26-044883", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001628280-26-042843", "price_sensitive": false}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001213900-26-067947", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-09", "title": "Material event", "accession": "0001628280-26-041818", "price_sensitive": true}, {"form": "SD", "date": "2026-06-01", "title": "Form SD", "accession": "0001628280-26-039311", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036650", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036560", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036559", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036558", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036556", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036555", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036554", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0001628280-26-036256", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0001193125-26-229096", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0001193125-26-214754", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-05-06", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-052960", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001628280-26-031539", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001628280-26-031538", "price_sensitive": false}]}, "description": "APi Group Corp trades as APG on the NYSE and is registered in the United States, classified under Services-To Dwellings & Other Buildings (SIC 7340). Privy Trades holds 195 insider filings for the company, from August 2021 to June 2026. Across those, 12 insiders disclosed 6 open-market purchases totalling $2.79M against 49 sales totalling $1.48B. The most recent filing on record is dated 4 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 6, "buy_sum": 2788370.93, "sell_n": 49, "sell_sum": 1484551559.135, "net": -1481763188.205, "insiders": 12, "first_date": "2021-08-16", "last_date": "2026-06-17"}, "metrics": {"ticker": "APG", "has_prices": true, "as_of": "2026-09-23", "last": 37.82, "prev_close": 37.76, "change": 0.060000000000002274, "change_pct": 0.001588983050847518, "session_volume": 2389348.0, "vwap_5": 37.43907357968557, "vwap_20": 38.38586657586022, "vwap_60": 39.97938822838531, "vwap_250": 40.813926466689196, "high_52w": 49.4, "low_52w": 35.43, "avg_volume_20": 3769703.15, "sessions": 400, "market_cap": {"value": 16344302432.54, "shares": 432160297.0, "as_of": "2026-07-23", "form": "10-Q", "stale": false}}, "trades": [{"id": "HOUSE-2026-20035390-T3", "src": "CONGRESS", "ticker": "APG", "cik": "", "company": "APi Group Corp", "company_raw": "ain Street Trust > Bank of America\nAPi Group Corporation Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros adds APG to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035390.pdf", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130540}, {"id": "0001628280-26-044883", "src": "INSIDERS", "ticker": "APG", "cik": "1796209", "company": "APi Group Corp", "company_raw": "APi Group Corp", "who": "Anthony E. Malkin", "who_key": "MALKIN ANTHONY E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 297304.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "Director sells $297K of APG", "source_url": "https://www.sec.gov/Archives/edgar/data/1796209/000162828026044883/0001628280-26-044883-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199660}, {"id": "0001628280-26-042843", "src": "INSIDERS", "ticker": "APG", "cik": "1796209", "company": "APi Group Corp", "company_raw": "APi Group Corp", "who": "Martin E. Franklin", "who_key": "FRANKLIN MARTIN E", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 84160000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "Director sells $84.2M of APG", "source_url": "https://www.sec.gov/Archives/edgar/data/1796209/000162828026042843/0001628280-26-042843-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208300}, {"id": "0001628280-26-036554", "src": "INSIDERS", "ticker": "APG", "cik": "1796209", "company": "APi Group Corp", "company_raw": "APi Group Corp", "who": "Paula Loop", "who_key": "Loop Paula", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "Director files routine paperwork on APG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1796209/000162828026036554/0001628280-26-036554-index.htm", "trade_date": "2026-05-16", "timestamp": "2026-05-16", "mins": 245740}, {"id": "0001628280-26-036555", "src": "INSIDERS", "ticker": "APG", "cik": "1796209", "company": "APi Group Corp", "company_raw": "APi Group Corp", "who": "Anthony E. Malkin", "who_key": "MALKIN ANTHONY E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "Director files routine paperwork on APG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1796209/000162828026036555/0001628280-26-036555-index.htm", "trade_date": "2026-05-16", "timestamp": "2026-05-16", "mins": 245740}, {"id": "0001628280-26-036556", "src": "INSIDERS", "ticker": "APG", "cik": "1796209", "company": "APi Group Corp", "company_raw": "APi Group Corp", "who": "Carrie Wheeler", "who_key": "WHEELER CARRIE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "Director files routine paperwork on APG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1796209/000162828026036556/0001628280-26-036556-index.htm", "trade_date": "2026-05-16", "timestamp": "2026-05-16", "mins": 245740}, {"id": "0001628280-26-036558", "src": "INSIDERS", "ticker": "APG", "cik": "1796209", "company": "APi Group Corp", "company_raw": "APi Group Corp", "who": "James E. Lillie", "who_key": "LILLIE JAMES E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "Director files routine paperwork on APG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1796209/000162828026036558/0001628280-26-036558-index.htm", "trade_date": "2026-05-16", "timestamp": "2026-05-16", "mins": 245740}, {"id": "0001628280-26-036559", "src": "INSIDERS", "ticker": "APG", "cik": "1796209", "company": "APi Group Corp", "company_raw": "APi Group Corp", "who": "V. Milroy Thomas", "who_key": "Thomas V Milroy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 109768.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "Director files routine paperwork on APG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1796209/000162828026036559/0001628280-26-036559-index.htm", "trade_date": "2026-05-16", "timestamp": "2026-05-16", "mins": 245740}, {"id": "0001628280-26-036560", "src": "INSIDERS", "ticker": "APG", "cik": "1796209", "company": "APi Group Corp", "company_raw": "APi Group Corp", "who": "Cyrus D. Walker", "who_key": "Walker Cyrus D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "Director files routine paperwork on APG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1796209/000162828026036560/0001628280-26-036560-index.htm", "trade_date": "2026-05-16", "timestamp": "2026-05-16", "mins": 245740}, {"id": "0001628280-26-036650", "src": "INSIDERS", "ticker": "APG", "cik": "1796209", "company": "APi Group Corp", "company_raw": "APi Group Corp", "who": "Ian G. H. Ashken", "who_key": "ASHKEN IAN G H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "Director files routine paperwork on APG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1796209/000162828026036650/0001628280-26-036650-index.htm", "trade_date": "2026-05-16", "timestamp": "2026-05-16", "mins": 245740}, {"id": "13DG-0001213900-26-052960", "src": "13DG", "ticker": "APG", "cik": "1796209", "company": "APi Group Corp", "company_raw": "APi Group Corp", "who": "APi Group Corp", "who_key": "APi Group Corp", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "APi Group Corp moves to a 11.5% activist stake in APG", "source_url": "https://www.sec.gov/Archives/edgar/data/1796209/0001213900-26-052960-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260140}, {"id": "0001628280-26-031538", "src": "INSIDERS", "ticker": "APG", "cik": "1796209", "company": "APi Group Corp", "company_raw": "APi Group Corp", "who": "James E. Lillie", "who_key": "LILLIE JAMES E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 16201173.809999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "Board member offloads $16.2M of APG", "source_url": "https://www.sec.gov/Archives/edgar/data/1796209/000162828026031538/0001628280-26-031538-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261580}, {"id": "0001628280-26-031539", "src": "INSIDERS", "ticker": "APG", "cik": "1796209", "company": "APi Group Corp", "company_raw": "APi Group Corp", "who": "Ian G. H. Ashken", "who_key": "ASHKEN IAN G H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 48536903.760000005, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "Board member offloads $48.5M of APG", "source_url": "https://www.sec.gov/Archives/edgar/data/1796209/000162828026031539/0001628280-26-031539-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261580}, {"id": "13F-1040273-0001040273-26-000002-00187Y100", "src": "13F", "ticker": "APG", "cik": "", "company": "APi Group Corp", "company_raw": "Api Group Corp", "who": "Daniel Loeb \u2014 Third Point", "who_key": "Daniel Loeb \u2014 Third Point", "role": "13F manager \u00b7 Q1 2026", "person_type": "TITAN", "person_label": "Titans", "action": "SELL", "amount": 82255600.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Daniel Loeb \u2014 Third Point trims $82.3M of APG (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1040273/000104027326000002/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311980}, {"id": "0001213900-26-032001", "src": "INSIDERS", "ticker": "APG", "cik": "1796209", "company": "APi Group Corp", "company_raw": "APi Group Corp", "who": "Martin E. Franklin", "who_key": "FRANKLIN MARTIN E", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 122640000.00000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "Director sells $122.6M of APG", "source_url": "https://www.sec.gov/Archives/edgar/data/1796209/000121390026032001/0001213900-26-032001-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329260}, {"id": "0001628280-26-014942", "src": "INSIDERS", "ticker": "APG", "cik": "1796209", "company": "APi Group Corp", "company_raw": "APi Group Corp", "who": "Ian G. H. Ashken", "who_key": "ASHKEN IAN G H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 13055265.96, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "Board member offloads $13.1M of APG", "source_url": "https://www.sec.gov/Archives/edgar/data/1796209/000162828026014942/0001628280-26-014942-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350860}, {"id": "0001628280-26-014943", "src": "INSIDERS", "ticker": "APG", "cik": "1796209", "company": "APi Group Corp", "company_raw": "APi Group Corp", "who": "James E. Lillie", "who_key": "LILLIE JAMES E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 15655216.340000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "Board member offloads $15.7M of APG", "source_url": "https://www.sec.gov/Archives/edgar/data/1796209/000162828026014943/0001628280-26-014943-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350860}, {"id": "0001628280-26-014018", "src": "INSIDERS", "ticker": "APG", "cik": "1796209", "company": "APi Group Corp", "company_raw": "APi Group Corp", "who": "Kristina M. Morton", "who_key": "MORTON KRISTINA M", "role": "SVP and Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 319400.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "C-suite exec files routine paperwork on APG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1796209/000162828026014018/0001628280-26-014018-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355180}, {"id": "0001628280-26-014019", "src": "INSIDERS", "ticker": "APG", "cik": "1796209", "company": "APi Group Corp", "company_raw": "APi Group Corp", "who": "Louis Lambert", "who_key": "Lambert Louis", "role": "SVP, Gen Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 399917.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "Insider files routine paperwork on APG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1796209/000162828026014019/0001628280-26-014019-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355180}, {"id": "0001628280-26-014022", "src": "INSIDERS", "ticker": "APG", "cik": "1796209", "company": "APi Group Corp", "company_raw": "APi Group Corp", "who": "Russell A. Becker", "who_key": "Becker Russell A.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 2511945.54, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "CEO files routine paperwork on APG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1796209/000162828026014022/0001628280-26-014022-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355180}, {"id": "0001628280-26-014023", "src": "INSIDERS", "ticker": "APG", "cik": "1796209", "company": "APi Group Corp", "company_raw": "APi Group Corp", "who": "James Arseniadis", "who_key": "ARSENIADIS JAMES", "role": "VP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 63755.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "C-suite exec files routine paperwork on APG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1796209/000162828026014023/0001628280-26-014023-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355180}, {"id": "0001628280-26-014021", "src": "INSIDERS", "ticker": "APG", "cik": "1796209", "company": "APi Group Corp", "company_raw": "APi Group Corp", "who": "Glenn David Jackola", "who_key": "JACKOLA GLENN DAVID", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 796140.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "CFO trims $796K of APG", "source_url": "https://www.sec.gov/Archives/edgar/data/1796209/000162828026014021/0001628280-26-014021-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358060}, {"id": "0001628280-26-012374", "src": "INSIDERS", "ticker": "APG", "cik": "1796209", "company": "APi Group Corp", "company_raw": "APi Group Corp", "who": "Louis Lambert", "who_key": "Lambert Louis", "role": "SVP, Gen Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 983620.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "Insider offloads $984K of APG", "source_url": "https://www.sec.gov/Archives/edgar/data/1796209/000162828026012374/0001628280-26-012374-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359500}, {"id": "0001628280-26-012372", "src": "INSIDERS", "ticker": "APG", "cik": "1796209", "company": "APi Group Corp", "company_raw": "APi Group Corp", "who": "Glenn David Jackola", "who_key": "JACKOLA GLENN DAVID", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 354791.14, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "CFO files routine paperwork on APG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1796209/000162828026012372/0001628280-26-012372-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362380}, {"id": "0001628280-26-012373", "src": "INSIDERS", "ticker": "APG", "cik": "1796209", "company": "APi Group Corp", "company_raw": "APi Group Corp", "who": "Russell A. Becker", "who_key": "Becker Russell A.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 9013431.57, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "CEO files routine paperwork on APG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1796209/000162828026012373/0001628280-26-012373-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362380}, {"id": "0001628280-26-012375", "src": "INSIDERS", "ticker": "APG", "cik": "1796209", "company": "APi Group Corp", "company_raw": "APi Group Corp", "who": "Kristina M. Morton", "who_key": "MORTON KRISTINA M", "role": "SVP and Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1086688.46, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "C-suite exec files routine paperwork on APG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1796209/000162828026012375/0001628280-26-012375-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362380}, {"id": "0001628280-26-012376", "src": "INSIDERS", "ticker": "APG", "cik": "1796209", "company": "APi Group Corp", "company_raw": "APi Group Corp", "who": "James Arseniadis", "who_key": "ARSENIADIS JAMES", "role": "VP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 224365.13, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "C-suite exec files routine paperwork on APG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1796209/000162828026012376/0001628280-26-012376-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362380}, {"id": "SENATE-315cd41e0e2e492b9fc632bb92100734-13", "src": "CONGRESS", "ticker": "APG", "cik": "", "company": "APi Group Corp", "company_raw": "APi Group Corporation Common Stock", "who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Markwayne Mullin buys APG ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/315cd41e-0e2e-492b-9fc6-32bb92100734/", "trade_date": "2026-02-04", "timestamp": "2026-02-04", "mins": 391180}, {"id": "SENATE-98b3317b263248c3b636d5555c4680ca-26", "src": "CONGRESS", "ticker": "APG", "cik": "", "company": "APi Group Corp", "company_raw": "APi Group Corporation Common Stock", "who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Markwayne Mullin buys APG ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/98b3317b-2632-48c3-b636-d5555c4680ca/", "trade_date": "2026-01-05", "timestamp": "2026-01-05", "mins": 434380}, {"id": "SENATE-98b3317b263248c3b636d5555c4680ca-36", "src": "CONGRESS", "ticker": "APG", "cik": "", "company": "APi Group Corp", "company_raw": "APi Group Corporation Common Stock", "who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Markwayne Mullin buys APG ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/98b3317b-2632-48c3-b636-d5555c4680ca/", "trade_date": "2026-01-05", "timestamp": "2026-01-05", "mins": 434380}], "recent_buys": [{"id": "0001628280-26-001656", "src": "INSIDERS", "ticker": "APG", "cik": "1796209", "company": "APi Group Corp", "company_raw": "APi Group Corp", "who": "Anthony E. Malkin", "who_key": "MALKIN ANTHONY E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 275720.0, "score": 59.3, "price_sensitive": true, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "Director buys $276K of APG", "source_url": "https://www.sec.gov/Archives/edgar/data/1796209/000162828026001656/0001628280-26-001656-index.htm", "trade_date": "2025-12-10", "timestamp": "2025-12-10", "mins": 471820}, {"id": "0000899243-22-031482", "src": "INSIDERS", "ticker": "APG", "cik": "1796209", "company": "APi Group Corp", "company_raw": "APi Group Corp", "who": "Anthony E. Malkin", "who_key": "MALKIN ANTHONY E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1396199.73, "score": 62.2, "price_sensitive": true, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "Director buys $1.4M of APG", "source_url": "https://www.sec.gov/Archives/edgar/data/1796209/000089924322031482/0000899243-22-031482-index.htm", "trade_date": "2022-09-19", "timestamp": "2022-09-19", "mins": 2168140}, {"id": "0000899243-22-031159", "src": "INSIDERS", "ticker": "APG", "cik": "1796209", "company": "APi Group Corp", "company_raw": "APi Group Corp", "who": "Anthony E. Malkin", "who_key": "MALKIN ANTHONY E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 326289.0, "score": 51.0, "price_sensitive": true, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "Board member picks up $326K of APG", "source_url": "https://www.sec.gov/Archives/edgar/data/1796209/000089924322031159/0000899243-22-031159-index.htm", "trade_date": "2022-09-14", "timestamp": "2022-09-14", "mins": 2175340}, {"id": "0000899243-22-030805", "src": "INSIDERS", "ticker": "APG", "cik": "1796209", "company": "APi Group Corp", "company_raw": "APi Group Corp", "who": "Anthony E. Malkin", "who_key": "MALKIN ANTHONY E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 240709.8, "score": 51.1, "price_sensitive": true, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "Director buys $241K of APG", "source_url": "https://www.sec.gov/Archives/edgar/data/1796209/000089924322030805/0000899243-22-030805-index.htm", "trade_date": "2022-09-08", "timestamp": "2022-09-08", "mins": 2183980}, {"id": "0000899243-22-023678", "src": "INSIDERS", "ticker": "APG", "cik": "1796209", "company": "APi Group Corp", "company_raw": "APi Group Corp", "who": "Anthony E. Malkin", "who_key": "MALKIN ANTHONY E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 546966.0, "score": 56.5, "price_sensitive": true, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "Board member picks up $547K of APG", "source_url": "https://www.sec.gov/Archives/edgar/data/1796209/000089924322023678/0000899243-22-023678-index.htm", "trade_date": "2022-06-17", "timestamp": "2022-06-17", "mins": 2303500}, {"id": "0000899243-21-033396", "src": "INSIDERS", "ticker": "APG", "cik": "1796209", "company": "APi Group Corp", "company_raw": "APi Group Corp", "who": "Russell A. Becker", "who_key": "Becker Russell A.", "role": "PRESIDENT AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 2486.4, "score": 33.9, "price_sensitive": false, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "CEO loads up: $2K into APG", "source_url": "https://www.sec.gov/Archives/edgar/data/1796209/000089924321033396/0000899243-21-033396-index.htm", "trade_date": "2021-08-16", "timestamp": "2021-08-16", "mins": 2742700}], "institutional": [{"id": "13DG-0001213900-26-052960", "src": "13DG", "ticker": "APG", "cik": "1796209", "company": "APi Group Corp", "company_raw": "APi Group Corp", "who": "APi Group Corp", "who_key": "APi Group Corp", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "APi Group Corp moves to a 11.5% activist stake in APG", "source_url": "https://www.sec.gov/Archives/edgar/data/1796209/0001213900-26-052960-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260140}, {"id": "13F-1040273-0001040273-26-000002-00187Y100", "src": "13F", "ticker": "APG", "cik": "", "company": "APi Group Corp", "company_raw": "Api Group Corp", "who": "Daniel Loeb \u2014 Third Point", "who_key": "Daniel Loeb \u2014 Third Point", "role": "13F manager \u00b7 Q1 2026", "person_type": "TITAN", "person_label": "Titans", "action": "SELL", "amount": 82255600.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Daniel Loeb \u2014 Third Point trims $82.3M of APG (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1040273/000104027326000002/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311980}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "APi Group Corporation Common Stock", "new_value": "APi Group Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001796209", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001796209", "applied": 1, "detected_at": "2026-09-10T10:04:53.538929"}]}, "key_people": [{"who": "Viking Global Investors LP", "who_key": "VIKING GLOBAL INVESTORS LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 763966231.1, "net": -763966231.1, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 74460483.3, "date": "2024-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796209/000090514824001732/0000905148-24-001732-index.htm"}, {"action": "SELL", "amount": 74460483.3, "date": "2024-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796209/000090514824001733/0000905148-24-001733-index.htm"}, {"action": "SELL", "amount": 104072632.25, "date": "2024-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796209/000090514824000919/0000905148-24-000919-index.htm"}, {"action": "SELL", "amount": 104072632.25, "date": "2024-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796209/000090514824000920/0000905148-24-000920-index.htm"}, {"action": "SELL", "amount": 203450000.0, "date": "2024-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796209/000090514824000079/0000905148-24-000079-index.htm"}, {"action": "SELL", "amount": 203450000.0, "date": "2024-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796209/000090514824000080/0000905148-24-000080-index.htm"}], "latest": {"action": "SELL", "amount": 74460483.3, "date": "2024-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796209/000090514824001732/0000905148-24-001732-index.htm"}}, {"who": "Martin E. Franklin", "who_key": "FRANKLIN MARTIN E", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 352210348.11, "net": -352210348.11, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 84160000.0, "date": "2026-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796209/000162828026042843/0001628280-26-042843-index.htm"}, {"action": "SELL", "amount": 122640000.00000001, "date": "2026-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796209/000121390026032001/0001213900-26-032001-index.htm"}, {"action": "SELL", "amount": 32342702.09, "date": "2025-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796209/000162828025049741/0001628280-25-049741-index.htm"}, {"action": "SELL", "amount": 41568000.0, "date": "2025-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796209/000094060325000011/0000940603-25-000011-index.htm"}, {"action": "SELL", "amount": 23408751.34, "date": "2024-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796209/000162828024045739/0001628280-24-045739-index.htm"}, {"action": "SELL", "amount": 23279636.549999997, "date": "2024-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796209/000162828024038375/0001628280-24-038375-index.htm"}, {"action": "SELL", "amount": 24811258.13, "date": "2024-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796209/000162828024027848/0001628280-24-027848-index.htm"}], "latest": {"action": "SELL", "amount": 84160000.0, "date": "2026-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796209/000162828026042843/0001628280-26-042843-index.htm"}}, {"who": "Ian G. H. Ashken", "who_key": "ASHKEN IAN G H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 120240390.60000001, "net": -120240390.60000001, "trades": 13, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 48536903.760000005, "date": "2026-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796209/000162828026031539/0001628280-26-031539-index.htm"}, {"action": "SELL", "amount": 13055265.96, "date": "2026-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796209/000162828026014942/0001628280-26-014942-index.htm"}, {"action": "SELL", "amount": 7924526.5, "date": "2025-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796209/000162828025040230/0001628280-25-040230-index.htm"}, {"action": "SELL", "amount": 6408000.0, "date": "2025-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796209/000162828025023317/0001628280-25-023317-index.htm"}, {"action": "SELL", "amount": 7568794.61, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796209/000162828025010635/0001628280-25-010635-index.htm"}, {"action": "SELL", "amount": 1986113.16, "date": "2024-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796209/000162828024048003/0001628280-24-048003-index.htm"}, {"action": "SELL", "amount": 5378555.56, "date": "2024-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796209/000162828024047714/0001628280-24-047714-index.htm"}, {"action": "SELL", "amount": 4953864.9, "date": "2024-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796209/000162828024035757/0001628280-24-035757-index.htm"}, {"action": "SELL", "amount": 5581500.0, "date": "2024-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796209/000162828024021783/0001628280-24-021783-index.htm"}, {"action": "SELL", "amount": 5757000.0, "date": "2024-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796209/000162828024009493/0001628280-24-009493-index.htm"}, {"action": "SELL", "amount": 4549981.8, "date": "2023-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796209/000162828023037859/0001628280-23-037859-index.htm"}, {"action": "SELL", "amount": 4691756.75, "date": "2023-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796209/000120919123045159/0001209191-23-045159-index.htm"}, {"action": "SELL", "amount": 3848127.6, "date": "2023-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796209/000120919123034683/0001209191-23-034683-index.htm"}], "latest": {"action": "SELL", "amount": 48536903.760000005, "date": "2026-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796209/000162828026031539/0001628280-26-031539-index.htm"}}, {"who": "James E. Lillie", "who_key": "LILLIE JAMES E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 100501246.63, "net": -100501246.63, "trades": 13, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 16201173.809999999, "date": "2026-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796209/000162828026031538/0001628280-26-031538-index.htm"}, {"action": "SELL", "amount": 15655216.340000002, "date": "2026-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796209/000162828026014943/0001628280-26-014943-index.htm"}, {"action": "SELL", "amount": 12598800.0, "date": "2025-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796209/000162828025040231/0001628280-25-040231-index.htm"}, {"action": "SELL", "amount": 10682500.0, "date": "2025-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796209/000162828025023316/0001628280-25-023316-index.htm"}, {"action": "SELL", "amount": 9491791.359999998, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796209/000162828025010636/0001628280-25-010636-index.htm"}, {"action": "SELL", "amount": 2209997.12, "date": "2024-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796209/000162828024048002/0001628280-24-048002-index.htm"}, {"action": "SELL", "amount": 6996848.0, "date": "2024-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796209/000162828024047715/0001628280-24-047715-index.htm"}, {"action": "SELL", "amount": 4126814.6999999997, "date": "2024-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796209/000162828024035755/0001628280-24-035755-index.htm"}, {"action": "SELL", "amount": 4651250.0, "date": "2024-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796209/000162828024021782/0001628280-24-021782-index.htm"}, {"action": "SELL", "amount": 4797500.0, "date": "2024-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796209/000162828024009494/0001628280-24-009494-index.htm"}, {"action": "SELL", "amount": 4548315.14, "date": "2023-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796209/000162828023037861/0001628280-23-037861-index.htm"}, {"action": "SELL", "amount": 4691833.59, "date": "2023-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796209/000120919123045158/0001209191-23-045158-index.htm"}, {"action": "SELL", "amount": 3849206.57, "date": "2023-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796209/000120919123034684/0001209191-23-034684-index.htm"}], "latest": {"action": "SELL", "amount": 16201173.809999999, "date": "2026-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796209/000162828026031538/0001628280-26-031538-index.htm"}}, {"who": "Juno Lower Holdings L.P.", "who_key": "Juno Lower Holdings L.P.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 72241330.2, "net": -72241330.2, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 72241330.2, "date": "2023-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796209/000089924323018185/0000899243-23-018185-index.htm"}], "latest": {"action": "SELL", "amount": 72241330.2, "date": "2023-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796209/000089924323018185/0000899243-23-018185-index.htm"}}, {"who": "FD Juno Holdings L.P.", "who_key": "FD Juno Holdings L.P.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 72241330.2, "net": -72241330.2, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 72241330.2, "date": "2023-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796209/000089924323018186/0000899243-23-018186-index.htm"}], "latest": {"action": "SELL", "amount": 72241330.2, "date": "2023-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796209/000089924323018186/0000899243-23-018186-index.htm"}}, {"who": "Anthony E. Malkin", "who_key": "MALKIN ANTHONY E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 2785884.53, "sold": 297304.0, "net": 2488580.53, "trades": 6, "top_score": 62.2, "lean": "buying", "history": [{"action": "SELL", "amount": 297304.0, "date": "2026-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796209/000162828026044883/0001628280-26-044883-index.htm"}, {"action": "BUY", "amount": 275720.0, "date": "2025-12-10", "score": 59.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1796209/000162828026001656/0001628280-26-001656-index.htm"}, {"action": "BUY", "amount": 1396199.73, "date": "2022-09-19", "score": 62.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1796209/000089924322031482/0000899243-22-031482-index.htm"}, {"action": "BUY", "amount": 326289.0, "date": "2022-09-14", "score": 51.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796209/000089924322031159/0000899243-22-031159-index.htm"}, {"action": "BUY", "amount": 240709.8, "date": "2022-09-08", "score": 51.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1796209/000089924322030805/0000899243-22-030805-index.htm"}, {"action": "BUY", "amount": 546966.0, "date": "2022-06-17", "score": 56.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1796209/000089924322023678/0000899243-22-023678-index.htm"}], "latest": {"action": "SELL", "amount": 297304.0, "date": "2026-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796209/000162828026044883/0001628280-26-044883-index.htm"}}, {"who": "Louis Lambert", "who_key": "Lambert Louis", "role": "SVP, Gen Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1686396.755, "net": -1686396.755, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 983620.0, "date": "2026-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796209/000162828026012374/0001628280-26-012374-index.htm"}, {"action": "SELL", "amount": 292568.07999999996, "date": "2025-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796209/000162828025022711/0001628280-25-022711-index.htm"}, {"action": "SELL", "amount": 204671.16, "date": "2024-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796209/000162828024038717/0001628280-24-038717-index.htm"}, {"action": "SELL", "amount": 205537.51499999998, "date": "2024-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796209/000162828024035255/0001628280-24-035255-index.htm"}], "latest": {"action": "SELL", "amount": 983620.0, "date": "2026-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796209/000162828026012374/0001628280-26-012374-index.htm"}}], "activity": [{"date": "2026-08-04", "net": 1001.0}], "announcements": [{"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001628280-26-053453", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001628280-26-053452", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001968582-26-000772", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001968582-26-000771", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001628280-26-051007", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001628280-26-050806", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001628280-26-046698", "price_sensitive": true}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001628280-26-044883", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001628280-26-042843", "price_sensitive": false}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001213900-26-067947", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-09", "title": "Material event", "accession": "0001628280-26-041818", "price_sensitive": true}, {"form": "SD", "date": "2026-06-01", "title": "Form SD", "accession": "0001628280-26-039311", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036650", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036560", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036559", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036558", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036556", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036555", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036554", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0001628280-26-036256", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0001193125-26-229096", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0001193125-26-214754", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-05-06", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-052960", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001628280-26-031539", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001628280-26-031538", "price_sensitive": false}], "performance": {"ticker": "APG", "has_prices": true, "summary": {"n": 16, "avg": 0.8156883499654337, "win_rate": 0.6875, "best": 2.939583333333333, "worst": -0.10336652441915599, "as_of": "2026-09-23"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-08-04", "score": 0.0, "ref_price": 41.54, "return": -0.08955223880597013}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2026-02-04", "score": 0.0, "ref_price": 42.18, "return": -0.10336652441915599}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2026-01-05", "score": 0.0, "ref_price": 40.36, "return": -0.06293359762140731}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2026-01-05", "score": 0.0, "ref_price": 40.36, "return": -0.06293359762140731}, {"who": "MALKIN ANTHONY E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 275720.0, "date": "2025-12-10", "score": 59.3, "ref_price": 39.93, "return": -0.052842474330077625}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-10-15", "score": 0.0, "ref_price": 34.54, "return": 0.09496236247828609}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-10-07", "score": 0.0, "ref_price": 34.52, "return": 0.09559675550405553}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-09-30", "score": 0.0, "ref_price": 34.37, "return": 0.10037823683444874}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-09-12", "score": 0.0, "ref_price": 34.88, "return": 0.084288990825688}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-08-26", "score": 0.0, "ref_price": 36.23, "return": 0.0438862820866686}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-01-07", "score": 0.0, "ref_price": 24.66, "return": 0.5336577453365775}, {"who": "MALKIN ANTHONY E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1396199.73, "date": "2022-09-19", "score": 62.2, "ref_price": 10.1133, "return": 2.7396299921885037}, {"who": "MALKIN ANTHONY E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 326289.0, "date": "2022-09-14", "score": 51.0, "ref_price": 10.3, "return": 2.6718446601941745}, {"who": "MALKIN ANTHONY E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 240709.8, "date": "2022-09-08", "score": 51.1, "ref_price": 10.42, "return": 2.6295585412667943}, {"who": "MALKIN ANTHONY E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 546966.0, "date": "2022-06-17", "score": 56.5, "ref_price": 9.6, "return": 2.939583333333333}, {"who": "Becker Russell A.", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT AND CEO, Director", "amount": 2486.4, "date": "2021-08-16", "score": 33.9, "ref_price": 15.1933, "return": 1.4892551321964287}]}, "price_series": [{"date": "2019-10-11", "close": 6.6, "volume": 75750.0}, {"date": "2019-10-14", "close": 6.6, "volume": null}, {"date": "2019-10-15", "close": 6.6, "volume": 450.0}, {"date": "2019-10-16", "close": 6.6, "volume": 9600.0}, {"date": "2019-10-17", "close": 6.6, "volume": null}, {"date": "2019-10-18", "close": 6.6, "volume": 95400.0}, {"date": "2019-10-21", "close": 6.6, "volume": 8250.0}, {"date": "2019-10-22", "close": 6.6, "volume": 231000.0}, {"date": "2019-10-23", "close": 6.6, "volume": 30000.0}, {"date": "2019-10-24", "close": 6.6, "volume": 16500.0}, {"date": "2019-10-25", "close": 6.6, "volume": null}, {"date": "2019-10-28", "close": 6.6, "volume": 4815.0}, {"date": "2019-10-29", "close": 6.6, "volume": null}, {"date": "2019-10-30", "close": 6.5333, "volume": 5397.0}, {"date": "2019-10-31", "close": 6.6, "volume": 1926.0}, {"date": "2019-11-01", "close": 6.6, "volume": 189750.0}, {"date": "2019-11-04", "close": 6.6, "volume": 964155.0}, {"date": "2019-11-05", "close": 6.5467, "volume": 192315.0}, {"date": "2019-11-06", "close": 6.5667, "volume": 611382.0}, {"date": "2019-11-07", "close": 6.5667, "volume": 652348.0}, {"date": "2019-11-08", "close": 6.5667, "volume": 159369.0}, {"date": "2019-11-11", "close": 6.5667, "volume": 99591.0}, {"date": "2019-11-12", "close": 6.4667, "volume": 193884.0}, {"date": "2019-11-13", "close": 6.5, "volume": 10500.0}, {"date": "2019-11-14", "close": 6.4667, "volume": 661129.0}, {"date": "2019-11-15", "close": 6.4333, "volume": 10800.0}, {"date": "2019-11-18", "close": 6.4333, "volume": 248625.0}, {"date": "2019-11-19", "close": 6.2667, "volume": 5041450.0}, {"date": "2019-11-20", "close": 6.4333, "volume": 469350.0}, {"date": "2019-11-21", "close": 6.4333, "volume": 479761.0}, {"date": "2019-11-22", "close": 6.4333, "volume": 320872.0}, {"date": "2019-11-25", "close": 6.4667, "volume": 34662.0}, {"date": "2019-11-26", "close": 6.4667, "volume": 105180.0}, {"date": "2019-11-27", "close": 6.4667, "volume": 80700.0}, {"date": "2019-11-29", "close": 6.46, "volume": 189280.0}, {"date": "2019-12-02", "close": 6.4667, "volume": 274083.0}, {"date": "2019-12-03", "close": 6.4, "volume": 2512572.0}, {"date": "2019-12-04", "close": 6.4, "volume": 2342949.0}, {"date": "2019-12-05", "close": 6.4, "volume": 1093861.0}, {"date": "2019-12-06", "close": 6.4, "volume": 2958241.0}, {"date": "2019-12-09", "close": 6.4, "volume": 325.0}, {"date": "2019-12-10", "close": 6.4067, "volume": 2557.0}, {"date": "2019-12-11", "close": 6.3867, "volume": 17863.0}, {"date": "2019-12-12", "close": 6.3, "volume": 3579211.0}, {"date": "2019-12-13", "close": 6.3267, "volume": 1007368.0}, {"date": "2019-12-16", "close": 6.48, "volume": 4201276.0}, {"date": "2019-12-17", "close": 6.5, "volume": 241552.0}, {"date": "2019-12-18", "close": 6.4867, "volume": 278082.0}, {"date": "2019-12-19", "close": 6.4933, "volume": 1369731.0}, {"date": "2019-12-20", "close": 6.4867, "volume": 28800.0}, {"date": "2019-12-23", "close": 6.4867, "volume": 137758.0}, {"date": "2019-12-24", "close": 6.48, "volume": 131356.0}, {"date": "2019-12-26", "close": 6.48, "volume": 79237.0}, {"date": "2019-12-27", "close": 6.5, "volume": 490165.0}, {"date": "2019-12-30", "close": 6.6667, "volume": 503283.0}, {"date": "2019-12-31", "close": 7.0333, "volume": 2020647.0}, {"date": "2020-01-02", "close": 7.2333, "volume": 2551552.0}, {"date": "2020-01-03", "close": 7.2333, "volume": 293874.0}, {"date": "2020-01-06", "close": 7.1333, "volume": 700626.0}, {"date": "2020-01-07", "close": 6.9733, "volume": 853251.0}, {"date": "2020-01-08", "close": 6.88, "volume": 1210452.0}, {"date": "2020-01-09", "close": 6.8333, "volume": 1790065.0}, {"date": "2020-01-10", "close": 6.8333, "volume": 298623.0}, {"date": "2020-01-13", "close": 6.86, "volume": 671968.0}, {"date": "2020-01-14", "close": 6.8533, "volume": 976390.0}, {"date": "2020-01-15", "close": 6.9267, "volume": 937575.0}, {"date": "2020-01-16", "close": 7.0333, "volume": 4456851.0}, {"date": "2020-01-17", "close": 7.1, "volume": 684367.0}, {"date": "2020-01-21", "close": 7.22, "volume": 2698785.0}, {"date": "2020-01-22", "close": 7.2667, "volume": 1309905.0}, {"date": "2020-01-23", "close": 7.4, "volume": 805582.0}, {"date": "2020-01-24", "close": 7.3867, "volume": 1130292.0}, {"date": "2020-01-27", "close": 7.9733, "volume": 2068305.0}, {"date": "2020-01-28", "close": 7.9333, "volume": 589858.0}, {"date": "2020-01-29", "close": 7.8667, "volume": 55506.0}, {"date": "2020-01-30", "close": 7.7, "volume": 338899.0}, {"date": "2020-01-31", "close": 7.8333, "volume": 1042123.0}, {"date": "2020-02-03", "close": 8.2667, "volume": 4600851.0}, {"date": "2020-02-04", "close": 8.2333, "volume": 1880901.0}, {"date": "2020-02-05", "close": 8.1667, "volume": 963061.0}, {"date": "2020-02-06", "close": 8.1667, "volume": 40768.0}, {"date": "2020-02-07", "close": 8.1333, "volume": 1786038.0}, {"date": "2020-02-10", "close": 8.08, "volume": 1271467.0}, {"date": "2020-02-11", "close": 8.18, "volume": 5015110.0}, {"date": "2020-02-12", "close": 8.1933, "volume": 2395620.0}, {"date": "2020-02-13", "close": 8.2, "volume": 270169.0}, {"date": "2020-02-14", "close": 8.2, "volume": 758980.0}, {"date": "2020-02-18", "close": 8.2333, "volume": 508114.0}, {"date": "2020-02-19", "close": 8.2867, "volume": 1489350.0}, {"date": "2020-02-20", "close": 8.2, "volume": 741078.0}, {"date": "2020-02-21", "close": 8.18, "volume": 667270.0}, {"date": "2020-02-24", "close": 7.9933, "volume": 334567.0}, {"date": "2020-02-25", "close": 7.7667, "volume": 47970.0}, {"date": "2020-02-26", "close": 7.6533, "volume": 1401073.0}, {"date": "2020-02-27", "close": 7.4333, "volume": 202677.0}, {"date": "2020-02-28", "close": 7.3, "volume": 79762.0}, {"date": "2020-03-02", "close": 7.2667, "volume": 249247.0}, {"date": "2020-03-03", "close": 7.2667, "volume": 729283.0}, {"date": "2020-03-04", "close": 7.2333, "volume": 367722.0}, {"date": "2020-03-05", "close": 6.9, "volume": 2279148.0}, {"date": "2020-03-06", "close": 6.6, "volume": 1156050.0}, {"date": "2020-03-09", "close": 5.6667, "volume": 362004.0}, {"date": "2020-03-10", "close": 5.8333, "volume": 192223.0}, {"date": "2020-03-11", "close": 5.3, "volume": 852234.0}, {"date": "2020-03-12", "close": 5.0667, "volume": 615439.0}, {"date": "2020-03-13", "close": 4.9667, "volume": 518995.0}, {"date": "2020-03-16", "close": 4.1933, "volume": 668970.0}, {"date": "2020-03-17", "close": 3.8733, "volume": 493462.0}, {"date": "2020-03-18", "close": 3.1333, "volume": 204528.0}, {"date": "2020-03-19", "close": 3.5, "volume": 984846.0}, {"date": "2020-03-20", "close": 3.5, "volume": 1024902.0}, {"date": "2020-03-23", "close": 3.3467, "volume": 146952.0}, {"date": "2020-03-24", "close": 3.9333, "volume": 528444.0}, {"date": "2020-03-25", "close": 4.7, "volume": 379659.0}, {"date": "2020-03-26", "close": 4.98, "volume": 242682.0}, {"date": "2020-03-27", "close": 4.3333, "volume": 918921.0}, {"date": "2020-03-30", "close": 4.3667, "volume": 690867.0}, {"date": "2020-03-31", "close": 4.6667, "volume": 728719.0}, {"date": "2020-04-01", "close": 4.2667, "volume": 467416.0}, {"date": "2020-04-02", "close": 4.5, "volume": 585774.0}, {"date": "2020-04-03", "close": 4.3, "volume": 50779.0}, {"date": "2020-04-06", "close": 4.5333, "volume": 872532.0}, {"date": "2020-04-07", "close": 5.2667, "volume": 880888.0}, {"date": "2020-04-08", "close": 5.9733, "volume": 4190395.0}, {"date": "2020-04-09", "close": 5.9267, "volume": 1737063.0}, {"date": "2020-04-13", "close": 5.8667, "volume": 1719678.0}, {"date": "2020-04-14", "close": 5.8533, "volume": 1421004.0}, {"date": "2020-04-15", "close": 5.8267, "volume": 768193.0}, {"date": "2020-04-16", "close": 5.6667, "volume": 219328.0}, {"date": "2020-04-17", "close": 5.66, "volume": 3307831.0}, {"date": "2020-04-20", "close": 5.5333, "volume": 266482.0}, {"date": "2020-04-21", "close": 5.3467, "volume": 215557.0}, {"date": "2020-04-22", "close": 5.5333, "volume": 396633.0}, {"date": "2020-04-23", "close": 5.7333, "volume": 1562137.0}, {"date": "2020-04-24", "close": 5.8333, "volume": 1067586.0}, {"date": "2020-04-27", "close": 6.64, "volume": 1845654.0}, {"date": "2020-04-28", "close": 6.5333, "volume": 3262363.0}, {"date": "2020-04-29", "close": 6.9333, "volume": 3855924.0}, {"date": "2020-04-30", "close": 6.7333, "volume": 1037952.0}, {"date": "2020-05-01", "close": 6.6, "volume": 981652.0}, {"date": "2020-05-04", "close": 6.5, "volume": 508254.0}, {"date": "2020-05-05", "close": 6.6, "volume": 900021.0}, {"date": "2020-05-06", "close": 6.5467, "volume": 409876.0}, {"date": "2020-05-07", "close": 6.56, "volume": 924735.0}, {"date": "2020-05-08", "close": 6.4667, "volume": 717459.0}, {"date": "2020-05-11", "close": 6.4333, "volume": 1275709.0}, {"date": "2020-05-12", "close": 6.4533, "volume": 1425502.0}, {"date": "2020-05-13", "close": 6.06, "volume": 851674.0}, {"date": "2020-05-14", "close": 6.3, "volume": 2004528.0}, {"date": "2020-05-15", "close": 6.2333, "volume": 1140958.0}, {"date": "2020-05-18", "close": 6.5533, "volume": 1690752.0}, {"date": "2020-05-19", "close": 6.6667, "volume": 1361415.0}, {"date": "2020-05-20", "close": 6.8, "volume": 1163382.0}, {"date": "2020-05-21", "close": 6.84, "volume": 1238698.0}, {"date": "2020-05-22", "close": 7.1, "volume": 1076668.0}, {"date": "2020-05-26", "close": 7.24, "volume": 1395984.0}, {"date": "2020-05-27", "close": 7.34, "volume": 1328233.0}, {"date": "2020-05-28", "close": 7.3333, "volume": 1846350.0}, {"date": "2020-05-29", "close": 7.5133, "volume": 2068089.0}, {"date": "2020-06-01", "close": 7.4333, "volume": 2534451.0}, {"date": "2020-06-02", "close": 7.8933, "volume": 2710273.0}, {"date": "2020-06-03", "close": 8.1067, "volume": 2366280.0}, {"date": "2020-06-04", "close": 8.0067, "volume": 2415592.0}, {"date": "2020-06-05", "close": 8.0, "volume": 2918185.0}, {"date": "2020-06-08", "close": 8.4267, "volume": 4153104.0}, {"date": "2020-06-09", "close": 8.52, "volume": 2977347.0}, {"date": "2020-06-10", "close": 8.2933, "volume": 4157778.0}, {"date": "2020-06-11", "close": 7.9733, "volume": 2226523.0}, {"date": "2020-06-12", "close": 8.2, "volume": 2314284.0}, {"date": "2020-06-15", "close": 8.6333, "volume": 5626516.0}, {"date": "2020-06-16", "close": 9.0733, "volume": 5307726.0}, {"date": "2020-06-17", "close": 9.16, "volume": 7729213.0}, {"date": "2020-06-18", "close": 9.2133, "volume": 8349151.0}, {"date": "2020-06-19", "close": 9.06, "volume": 17097854.0}, {"date": "2020-06-22", "close": 8.8, "volume": 6800130.0}, {"date": "2020-06-23", "close": 8.5867, "volume": 5711379.0}, {"date": "2020-06-24", "close": 8.7733, "volume": 3694917.0}, {"date": "2020-06-25", "close": 8.6133, "volume": 3261889.0}, {"date": "2020-06-26", "close": 8.1467, "volume": 26646584.0}, {"date": "2020-06-29", "close": 8.16, "volume": 2319711.0}, {"date": "2020-06-30", "close": 8.1, "volume": 3390636.0}, {"date": "2020-07-01", "close": 8.08, "volume": 4348437.0}, {"date": "2020-07-02", "close": 7.96, "volume": 1086196.0}, {"date": "2020-07-06", "close": 8.0133, "volume": 583126.0}, {"date": "2020-07-07", "close": 7.6933, "volume": 1106829.0}, {"date": "2020-07-08", "close": 7.84, "volume": 1151805.0}, {"date": "2020-07-09", "close": 7.56, "volume": 2285286.0}, {"date": "2020-07-10", "close": 7.5333, "volume": 1912851.0}, {"date": "2020-07-13", "close": 7.3333, "volume": 1882971.0}, {"date": "2020-07-14", "close": 7.8667, "volume": 2648923.0}, {"date": "2020-07-15", "close": 8.2067, "volume": 2753385.0}, {"date": "2020-07-16", "close": 8.6533, "volume": 1347114.0}, {"date": "2020-07-17", "close": 8.8933, "volume": 1787434.0}, {"date": "2020-07-20", "close": 8.8867, "volume": 2065110.0}, {"date": "2020-07-21", "close": 9.0667, "volume": 2512941.0}, {"date": "2020-07-22", "close": 9.0, "volume": 2563425.0}, {"date": "2020-07-23", "close": 8.8333, "volume": 1217673.0}, {"date": "2020-07-24", "close": 8.5667, "volume": 1029657.0}, {"date": "2020-07-27", "close": 8.7, "volume": 1142509.0}, {"date": "2020-07-28", "close": 8.84, "volume": 1355427.0}, {"date": "2020-07-29", "close": 9.1867, "volume": 831643.0}, {"date": "2020-07-30", "close": 9.3133, "volume": 1008915.0}, {"date": "2020-07-31", "close": 9.2867, "volume": 1338216.0}, {"date": "2020-08-03", "close": 9.5867, "volume": 1562512.0}, {"date": "2020-08-04", "close": 9.62, "volume": 1195305.0}, {"date": "2020-08-05", "close": 9.6333, "volume": 934131.0}, {"date": "2020-08-06", "close": 9.6067, "volume": 706245.0}, {"date": "2020-08-07", "close": 9.7867, "volume": 808749.0}, {"date": "2020-08-10", "close": 9.8133, "volume": 1921278.0}, {"date": "2020-08-11", "close": 9.8, "volume": 2528472.0}, {"date": "2020-08-12", "close": 9.6467, "volume": 2025730.0}, {"date": "2020-08-13", "close": 9.6333, "volume": 859990.0}, {"date": "2020-08-14", "close": 9.78, "volume": 1142005.0}, {"date": "2020-08-17", "close": 10.1267, "volume": 2293791.0}, {"date": "2020-08-18", "close": 10.2333, "volume": 1744332.0}, {"date": "2020-08-19", "close": 10.3067, "volume": 1540611.0}, {"date": "2020-08-20", "close": 10.0867, "volume": 760408.0}, {"date": "2020-08-21", "close": 9.98, "volume": 970462.0}, {"date": "2020-08-24", "close": 9.7, "volume": 1093573.0}, {"date": "2020-08-25", "close": 9.8, "volume": 832141.0}, {"date": "2020-08-26", "close": 9.7067, "volume": 566383.0}, {"date": "2020-08-27", "close": 9.5667, "volume": 706222.0}, {"date": "2020-08-28", "close": 9.5667, "volume": 918375.0}, {"date": "2020-08-31", "close": 9.4267, "volume": 933847.0}, {"date": "2020-09-01", "close": 9.78, "volume": 867477.0}, {"date": "2020-09-02", "close": 9.6533, "volume": 1228567.0}, {"date": "2020-09-03", "close": 9.3133, "volume": 596182.0}, {"date": "2020-09-04", "close": 9.2867, "volume": 554508.0}, {"date": "2020-09-08", "close": 9.1867, "volume": 1005520.0}, {"date": "2020-09-09", "close": 9.4933, "volume": 785379.0}, {"date": "2020-09-10", "close": 9.3933, "volume": 873943.0}, {"date": "2020-09-11", "close": 9.4333, "volume": 656454.0}, {"date": "2020-09-14", "close": 9.7333, "volume": 739812.0}, {"date": "2020-09-15", "close": 9.3933, "volume": 1165293.0}, {"date": "2020-09-16", "close": 9.3333, "volume": 1168035.0}, {"date": "2020-09-17", "close": 9.3267, "volume": 809352.0}, {"date": "2020-09-18", "close": 9.2933, "volume": 1837026.0}, {"date": "2020-09-21", "close": 9.2067, "volume": 2201367.0}, {"date": "2020-09-22", "close": 9.7667, "volume": 2065989.0}, {"date": "2020-09-23", "close": 9.5667, "volume": 2473174.0}, {"date": "2020-09-24", "close": 9.2533, "volume": 1799646.0}, {"date": "2020-09-25", "close": 9.6467, "volume": 1267897.0}, {"date": "2020-09-28", "close": 9.5133, "volume": 1229131.0}, {"date": "2020-09-29", "close": 9.46, "volume": 930711.0}, {"date": "2020-09-30", "close": 9.4867, "volume": 1099437.0}, {"date": "2020-10-01", "close": 9.7067, "volume": 2575587.0}, {"date": "2020-10-02", "close": 9.52, "volume": 845712.0}, {"date": "2020-10-05", "close": 9.9, "volume": 1433406.0}, {"date": "2020-10-06", "close": 9.64, "volume": 1173228.0}, {"date": "2020-10-07", "close": 9.7467, "volume": 1439434.0}, {"date": "2020-10-08", "close": 9.84, "volume": 993661.0}, {"date": "2020-10-09", "close": 9.9333, "volume": 2953666.0}, {"date": "2020-10-12", "close": 10.06, "volume": 1384713.0}, {"date": "2020-10-13", "close": 10.0067, "volume": 1606527.0}, {"date": "2020-10-14", "close": 9.9333, "volume": 386683.0}, {"date": "2020-10-15", "close": 10.1533, "volume": 758343.0}, {"date": "2020-10-16", "close": 10.1667, "volume": 1098624.0}, {"date": "2020-10-19", "close": 10.14, "volume": 572533.0}, {"date": "2020-10-20", "close": 10.0667, "volume": 765372.0}, {"date": "2020-10-21", "close": 10.02, "volume": 992251.0}, {"date": "2020-10-22", "close": 10.16, "volume": 1151436.0}, {"date": "2020-10-23", "close": 10.2133, "volume": 826888.0}, {"date": "2020-10-26", "close": 9.9333, "volume": 906031.0}, {"date": "2020-10-27", "close": 9.74, "volume": 1120299.0}, {"date": "2020-10-28", "close": 9.26, "volume": 1761135.0}, {"date": "2020-10-29", "close": 9.4, "volume": 1119682.0}, {"date": "2020-10-30", "close": 9.5933, "volume": 1103581.0}, {"date": "2020-11-02", "close": 9.7467, "volume": 2190973.0}, {"date": "2020-11-03", "close": 9.6667, "volume": 1604656.0}, {"date": "2020-11-04", "close": 9.8067, "volume": 2168125.0}, {"date": "2020-11-05", "close": 9.8667, "volume": 1402935.0}, {"date": "2020-11-06", "close": 9.76, "volume": 451000.0}, {"date": "2020-11-09", "close": 10.18, "volume": 1715670.0}, {"date": "2020-11-10", "close": 10.4467, "volume": 1255363.0}, {"date": "2020-11-11", "close": 10.4333, "volume": 3434607.0}, {"date": "2020-11-12", "close": 10.4133, "volume": 1711486.0}, {"date": "2020-11-13", "close": 10.3067, "volume": 830487.0}, {"date": "2020-11-16", "close": 10.6667, "volume": 1498168.0}, {"date": "2020-11-17", "close": 10.2133, "volume": 1646875.0}, {"date": "2020-11-18", "close": 10.3867, "volume": 1779190.0}, {"date": "2020-11-19", "close": 10.2333, "volume": 1288233.0}, {"date": "2020-11-20", "close": 10.2333, "volume": 1419831.0}, {"date": "2020-11-23", "close": 10.5, "volume": 1551045.0}, {"date": "2020-11-24", "close": 10.6533, "volume": 2041927.0}, {"date": "2020-11-25", "close": 10.5667, "volume": 1206970.0}, {"date": "2020-11-27", "close": 10.48, "volume": 623574.0}, {"date": "2020-11-30", "close": 10.3333, "volume": 3579756.0}, {"date": "2020-12-01", "close": 10.6733, "volume": 2420451.0}, {"date": "2020-12-02", "close": 10.62, "volume": 3111963.0}, {"date": "2020-12-03", "close": 10.96, "volume": 4103563.0}, {"date": "2020-12-04", "close": 10.92, "volume": 2021236.0}, {"date": "2020-12-07", "close": 11.1467, "volume": 2507893.0}, {"date": "2020-12-08", "close": 11.6067, "volume": 2858695.0}, {"date": "2020-12-09", "close": 11.5867, "volume": 1912837.0}, {"date": "2020-12-10", "close": 11.8, "volume": 2003122.0}, {"date": "2020-12-11", "close": 11.8267, "volume": 2557476.0}, {"date": "2020-12-14", "close": 11.7867, "volume": 1659310.0}, {"date": "2020-12-15", "close": 11.82, "volume": 1756453.0}, {"date": "2020-12-16", "close": 11.7867, "volume": 1081441.0}, {"date": "2020-12-17", "close": 11.9, "volume": 1756263.0}, {"date": "2020-12-18", "close": 11.92, "volume": 3388965.0}, {"date": "2020-12-21", "close": 11.88, "volume": 904006.0}, {"date": "2020-12-22", "close": 11.92, "volume": 935314.0}, {"date": "2020-12-23", "close": 11.94, "volume": 1116349.0}, {"date": "2020-12-24", "close": 11.96, "volume": 399945.0}, {"date": "2020-12-28", "close": 11.8467, "volume": 727083.0}, {"date": "2020-12-29", "close": 11.7667, "volume": 672031.0}, {"date": "2020-12-30", "close": 11.9, "volume": 552516.0}, {"date": "2020-12-31", "close": 12.1, "volume": 1120084.0}, {"date": "2021-01-04", "close": 11.7133, "volume": 2081872.0}, {"date": "2021-01-05", "close": 11.64, "volume": 1507306.0}, {"date": "2021-01-06", "close": 11.62, "volume": 2252734.0}, {"date": "2021-01-07", "close": 11.5333, "volume": 1188600.0}, {"date": "2021-01-08", "close": 11.2467, "volume": 1502659.0}, {"date": "2021-01-11", "close": 11.28, "volume": 600267.0}, {"date": "2021-01-12", "close": 11.5133, "volume": 1259247.0}, {"date": "2021-01-13", "close": 11.3667, "volume": 742456.0}, {"date": "2021-01-14", "close": 11.6, "volume": 1691914.0}, {"date": "2021-01-15", "close": 11.7333, "volume": 1513257.0}, {"date": "2021-01-19", "close": 11.9733, "volume": 1364452.0}, {"date": "2021-01-20", "close": 12.2933, "volume": 1282620.0}, {"date": "2021-01-21", "close": 12.3, "volume": 1288495.0}, {"date": "2021-01-22", "close": 12.3733, "volume": 964023.0}, {"date": "2021-01-25", "close": 12.4267, "volume": 1324698.0}, {"date": "2021-01-26", "close": 12.74, "volume": 1523251.0}, {"date": "2021-01-27", "close": 11.98, "volume": 2361052.0}, {"date": "2021-01-28", "close": 12.1533, "volume": 1422045.0}, {"date": "2021-01-29", "close": 11.94, "volume": 2678770.0}, {"date": "2021-02-01", "close": 12.3467, "volume": 1305532.0}, {"date": "2021-02-02", "close": 12.32, "volume": 1440538.0}, {"date": "2021-02-03", "close": 12.2667, "volume": 1391109.0}, {"date": "2021-02-04", "close": 12.2333, "volume": 1709526.0}, {"date": "2021-02-05", "close": 12.2067, "volume": 815617.0}, {"date": "2021-02-08", "close": 12.2533, "volume": 1330374.0}, {"date": "2021-02-09", "close": 12.0667, "volume": 856240.0}, {"date": "2021-02-10", "close": 11.96, "volume": 1016797.0}, {"date": "2021-02-11", "close": 12.2733, "volume": 1797220.0}, {"date": "2021-02-12", "close": 12.5933, "volume": 3830100.0}, {"date": "2021-02-16", "close": 12.8333, "volume": 2430486.0}, {"date": "2021-02-17", "close": 12.7333, "volume": 1493922.0}, {"date": "2021-02-18", "close": 12.7667, "volume": 1181905.0}, {"date": "2021-02-19", "close": 13.0133, "volume": 848385.0}, {"date": "2021-02-22", "close": 12.8533, "volume": 1591533.0}, {"date": "2021-02-23", "close": 12.5867, "volume": 2211804.0}, {"date": "2021-02-24", "close": 12.8933, "volume": 998415.0}, {"date": "2021-02-25", "close": 12.4067, "volume": 940207.0}, {"date": "2021-02-26", "close": 12.3333, "volume": 839155.0}, {"date": "2021-03-01", "close": 13.0333, "volume": 1669759.0}, {"date": "2021-03-02", "close": 12.9667, "volume": 1386262.0}, {"date": "2021-03-03", "close": 13.04, "volume": 2316301.0}, {"date": "2021-03-04", "close": 12.6067, "volume": 1699636.0}, {"date": "2021-03-05", "close": 13.0733, "volume": 1457824.0}, {"date": "2021-03-08", "close": 13.24, "volume": 871918.0}, {"date": "2021-03-09", "close": 13.1467, "volume": 639345.0}, {"date": "2021-03-10", "close": 13.4, "volume": 1131831.0}, {"date": "2021-03-11", "close": 13.3933, "volume": 903532.0}, {"date": "2021-03-12", "close": 13.66, "volume": 821151.0}, {"date": "2021-03-15", "close": 13.66, "volume": 971038.0}, {"date": "2021-03-16", "close": 13.6, "volume": 683179.0}, {"date": "2021-03-17", "close": 13.7067, "volume": 799227.0}, {"date": "2021-03-18", "close": 13.4533, "volume": 1177692.0}, {"date": "2021-03-19", "close": 13.48, "volume": 5266894.0}, {"date": "2021-03-22", "close": 13.0, "volume": 1337293.0}, {"date": "2021-03-23", "close": 12.82, "volume": 1936132.0}, {"date": "2021-03-24", "close": 12.6, "volume": 3905997.0}, {"date": "2021-03-25", "close": 12.4467, "volume": 3189138.0}, {"date": "2021-03-26", "close": 13.1467, "volume": 1225819.0}, {"date": "2021-03-29", "close": 13.0067, "volume": 1447476.0}, {"date": "2021-03-30", "close": 13.32, "volume": 967779.0}, {"date": "2021-03-31", "close": 13.7867, "volume": 2355586.0}, {"date": "2021-04-01", "close": 14.4, "volume": 2483764.0}, {"date": "2021-04-05", "close": 14.6, "volume": 1492840.0}, {"date": "2021-04-06", "close": 14.4267, "volume": 1151428.0}, {"date": "2021-04-07", "close": 14.5867, "volume": 694182.0}, {"date": "2021-04-08", "close": 14.66, "volume": 1512228.0}, {"date": "2021-04-09", "close": 14.8333, "volume": 1224454.0}, {"date": "2021-04-12", "close": 14.68, "volume": 504195.0}, {"date": "2021-04-13", "close": 14.6867, "volume": 637312.0}, {"date": "2021-04-14", "close": 14.58, "volume": 701475.0}, {"date": "2021-04-15", "close": 14.76, "volume": 797298.0}, {"date": "2021-04-16", "close": 14.7, "volume": 877968.0}, {"date": "2021-04-19", "close": 14.5067, "volume": 1096803.0}, {"date": "2021-04-20", "close": 14.28, "volume": 818454.0}, {"date": "2021-04-21", "close": 14.3667, "volume": 1668523.0}, {"date": "2021-04-22", "close": 14.4533, "volume": 935814.0}, {"date": "2021-04-23", "close": 14.2933, "volume": 872886.0}, {"date": "2021-04-26", "close": 14.1333, "volume": 1364892.0}, {"date": "2021-04-27", "close": 14.2667, "volume": 1621926.0}, {"date": "2021-04-28", "close": 14.1933, "volume": 1079362.0}, {"date": "2021-04-29", "close": 14.3533, "volume": 468357.0}, {"date": "2021-04-30", "close": 14.1733, "volume": 759784.0}, {"date": "2021-05-03", "close": 14.3067, "volume": 635679.0}, {"date": "2021-05-04", "close": 14.12, "volume": 607693.0}, {"date": "2021-05-05", "close": 14.24, "volume": 377020.0}, {"date": "2021-05-06", "close": 14.0067, "volume": 1234275.0}, {"date": "2021-05-07", "close": 14.26, "volume": 4285167.0}, {"date": "2021-05-10", "close": 14.0533, "volume": 1446580.0}, {"date": "2021-05-11", "close": 13.9, "volume": 3694134.0}, {"date": "2021-05-12", "close": 13.1067, "volume": 2728693.0}, {"date": "2021-05-13", "close": 12.9667, "volume": 1656259.0}, {"date": "2021-05-14", "close": 13.1, "volume": 886999.0}, {"date": "2021-05-17", "close": 12.94, "volume": 835438.0}, {"date": "2021-05-18", "close": 12.64, "volume": 1153957.0}, {"date": "2021-05-19", "close": 12.72, "volume": 1784241.0}, {"date": "2021-05-20", "close": 12.8333, "volume": 935823.0}, {"date": "2021-05-21", "close": 12.96, "volume": 690123.0}, {"date": "2021-05-24", "close": 13.46, "volume": 1733620.0}, {"date": "2021-05-25", "close": 13.6667, "volume": 2702023.0}, {"date": "2021-05-26", "close": 13.5533, "volume": 988716.0}, {"date": "2021-05-27", "close": 13.98, "volume": 1563682.0}, {"date": "2021-05-28", "close": 14.1, "volume": 946383.0}, {"date": "2021-06-01", "close": 14.3267, "volume": 1338111.0}, {"date": "2021-06-02", "close": 14.2933, "volume": 1144074.0}, {"date": "2021-06-03", "close": 14.4467, "volume": 990841.0}, {"date": "2021-06-04", "close": 14.3267, "volume": 990355.0}, {"date": "2021-06-07", "close": 14.94, "volume": 2200843.0}, {"date": "2021-06-08", "close": 15.3867, "volume": 1928182.0}, {"date": "2021-06-09", "close": 15.1667, "volume": 1069450.0}, {"date": "2021-06-10", "close": 14.7467, "volume": 1097413.0}, {"date": "2021-06-11", "close": 14.9, "volume": 832758.0}, {"date": "2021-06-14", "close": 14.7267, "volume": 791233.0}, {"date": "2021-06-15", "close": 14.86, "volume": 806788.0}, {"date": "2021-06-16", "close": 14.7267, "volume": 964618.0}, {"date": "2021-06-17", "close": 14.44, "volume": 1126081.0}, {"date": "2021-06-18", "close": 14.1467, "volume": 2136423.0}, {"date": "2021-06-21", "close": 14.44, "volume": 1493341.0}, {"date": "2021-06-22", "close": 14.3667, "volume": 1178160.0}, {"date": "2021-06-23", "close": 14.1667, "volume": 922506.0}, {"date": "2021-06-24", "close": 14.36, "volume": 1212370.0}, {"date": "2021-06-25", "close": 14.0867, "volume": 8822689.0}, {"date": "2021-06-28", "close": 13.9867, "volume": 2011045.0}, {"date": "2021-06-29", "close": 13.9067, "volume": 1285273.0}, {"date": "2021-06-30", "close": 13.9267, "volume": 952549.0}, {"date": "2021-07-01", "close": 14.38, "volume": 1066011.0}, {"date": "2021-07-02", "close": 14.38, "volume": 947536.0}, {"date": "2021-07-06", "close": 14.28, "volume": 992619.0}, {"date": "2021-07-07", "close": 14.16, "volume": 732750.0}, {"date": "2021-07-08", "close": 13.84, "volume": 558684.0}, {"date": "2021-07-09", "close": 14.1533, "volume": 663033.0}, {"date": "2021-07-12", "close": 14.2933, "volume": 857946.0}, {"date": "2021-07-13", "close": 13.9733, "volume": 604315.0}, {"date": "2021-07-14", "close": 13.6733, "volume": 626905.0}, {"date": "2021-07-15", "close": 13.56, "volume": 1129867.0}, {"date": "2021-07-16", "close": 13.3267, "volume": 628081.0}, {"date": "2021-07-19", "close": 13.0333, "volume": 1417317.0}, {"date": "2021-07-20", "close": 13.54, "volume": 1520625.0}, {"date": "2021-07-21", "close": 13.6867, "volume": 752032.0}, {"date": "2021-07-22", "close": 13.3267, "volume": 1400403.0}, {"date": "2021-07-23", "close": 13.5867, "volume": 762706.0}, {"date": "2021-07-26", "close": 13.56, "volume": 471987.0}, {"date": "2021-07-27", "close": 14.84, "volume": 6116317.0}, {"date": "2021-07-28", "close": 15.2867, "volume": 2110206.0}, {"date": "2021-07-29", "close": 15.4467, "volume": 1076481.0}, {"date": "2021-07-30", "close": 15.28, "volume": 920406.0}, {"date": "2021-08-02", "close": 14.9733, "volume": 657424.0}, {"date": "2021-08-03", "close": 15.0333, "volume": 371610.0}, {"date": "2021-08-04", "close": 14.76, "volume": 423481.0}, {"date": "2021-08-05", "close": 14.9067, "volume": 613659.0}, {"date": "2021-08-06", "close": 14.98, "volume": 755686.0}, {"date": "2021-08-09", "close": 14.8667, "volume": 459744.0}, {"date": "2021-08-10", "close": 15.22, "volume": 637359.0}, {"date": "2021-08-11", "close": 14.48, "volume": 2877183.0}, {"date": "2021-08-12", "close": 14.8067, "volume": 1423983.0}, {"date": "2021-08-13", "close": 14.84, "volume": 2056114.0}, {"date": "2021-08-16", "close": 15.1933, "volume": 1654990.0}, {"date": "2021-08-17", "close": 14.9733, "volume": 1389459.0}, {"date": "2021-08-18", "close": 15.0, "volume": 1074201.0}, {"date": "2021-08-19", "close": 14.7667, "volume": 811123.0}, {"date": "2021-08-20", "close": 15.16, "volume": 1068481.0}, {"date": "2021-08-23", "close": 15.2933, "volume": 1117198.0}, {"date": "2021-08-24", "close": 15.5, "volume": 605757.0}, {"date": "2021-08-25", "close": 15.4667, "volume": 503812.0}, {"date": "2021-08-26", "close": 15.2267, "volume": 597289.0}, {"date": "2021-08-27", "close": 15.5667, "volume": 963165.0}, {"date": "2021-08-30", "close": 15.5533, "volume": 410535.0}, {"date": "2021-08-31", "close": 15.46, "volume": 525171.0}, {"date": "2021-09-01", "close": 15.4333, "volume": 662472.0}, {"date": "2021-09-02", "close": 15.5667, "volume": 675340.0}, {"date": "2021-09-03", "close": 15.6, "volume": 854026.0}, {"date": "2021-09-07", "close": 15.2533, "volume": 931168.0}, {"date": "2021-09-08", "close": 15.22, "volume": 700101.0}, {"date": "2021-09-09", "close": 14.9133, "volume": 1235550.0}, {"date": "2021-09-10", "close": 14.6133, "volume": 668926.0}, {"date": "2021-09-13", "close": 13.5733, "volume": 3957322.0}, {"date": "2021-09-14", "close": 13.7267, "volume": 2742315.0}, {"date": "2021-09-15", "close": 13.62, "volume": 13053071.0}, {"date": "2021-09-16", "close": 14.4333, "volume": 4563678.0}, {"date": "2021-09-17", "close": 13.7067, "volume": 6313146.0}, {"date": "2021-09-20", "close": 13.7867, "volume": 3887451.0}, {"date": "2021-09-21", "close": 13.7, "volume": 2512458.0}, {"date": "2021-09-22", "close": 13.8333, "volume": 2750940.0}, {"date": "2021-09-23", "close": 14.02, "volume": 1506882.0}, {"date": "2021-09-24", "close": 13.8667, "volume": 2748669.0}, {"date": "2021-09-27", "close": 14.02, "volume": 1405141.0}, {"date": "2021-09-28", "close": 13.7667, "volume": 1634173.0}, {"date": "2021-09-29", "close": 13.92, "volume": 1527817.0}, {"date": "2021-09-30", "close": 13.5667, "volume": 2017623.0}, {"date": "2021-10-01", "close": 14.1267, "volume": 1660333.0}, {"date": "2021-10-04", "close": 13.5267, "volume": 2070424.0}, {"date": "2021-10-05", "close": 13.6867, "volume": 1223200.0}, {"date": "2021-10-06", "close": 13.7333, "volume": 2380960.0}, {"date": "2021-10-07", "close": 13.9267, "volume": 2501601.0}, {"date": "2021-10-08", "close": 13.72, "volume": 941260.0}, {"date": "2021-10-11", "close": 13.5133, "volume": 996948.0}, {"date": "2021-10-12", "close": 13.46, "volume": 600981.0}, {"date": "2021-10-13", "close": 13.5533, "volume": 1082878.0}, {"date": "2021-10-14", "close": 13.9933, "volume": 1239534.0}, {"date": "2021-10-15", "close": 13.8933, "volume": 1060570.0}, {"date": "2021-10-18", "close": 13.9467, "volume": 1355782.0}, {"date": "2021-10-19", "close": 14.1867, "volume": 1375959.0}, {"date": "2021-10-20", "close": 14.1867, "volume": 746266.0}, {"date": "2021-10-21", "close": 14.54, "volume": 1052278.0}, {"date": "2021-10-22", "close": 14.3867, "volume": 562672.0}, {"date": "2021-10-25", "close": 14.5467, "volume": 1346311.0}, {"date": "2021-10-26", "close": 14.7533, "volume": 1500645.0}, {"date": "2021-10-27", "close": 14.2667, "volume": 1308337.0}, {"date": "2021-10-28", "close": 14.4533, "volume": 1224330.0}, {"date": "2021-10-29", "close": 14.52, "volume": 1250902.0}, {"date": "2021-11-01", "close": 14.82, "volume": 1520457.0}, {"date": "2021-11-02", "close": 14.8267, "volume": 749782.0}, {"date": "2021-11-03", "close": 15.1933, "volume": 1219617.0}, {"date": "2021-11-04", "close": 15.3067, "volume": 938052.0}, {"date": "2021-11-05", "close": 15.4267, "volume": 1305208.0}, {"date": "2021-11-08", "close": 14.9533, "volume": 2173096.0}, {"date": "2021-11-09", "close": 14.9667, "volume": 1066785.0}, {"date": "2021-11-10", "close": 16.0133, "volume": 1685815.0}, {"date": "2021-11-11", "close": 16.36, "volume": 1548618.0}, {"date": "2021-11-12", "close": 17.0733, "volume": 2059915.0}, {"date": "2021-11-15", "close": 16.56, "volume": 1032901.0}, {"date": "2021-11-16", "close": 16.6667, "volume": 786753.0}, {"date": "2021-11-17", "close": 16.4667, "volume": 614487.0}, {"date": "2021-11-18", "close": 16.3333, "volume": 884545.0}, {"date": "2021-11-19", "close": 16.5933, "volume": 668367.0}, {"date": "2021-11-22", "close": 16.5533, "volume": 1041456.0}, {"date": "2021-11-23", "close": 16.52, "volume": 741357.0}, {"date": "2021-11-24", "close": 16.3333, "volume": 772686.0}, {"date": "2021-11-26", "close": 16.0333, "volume": 724551.0}, {"date": "2021-11-29", "close": 15.8533, "volume": 909564.0}, {"date": "2021-11-30", "close": 15.54, "volume": 870840.0}, {"date": "2021-12-01", "close": 15.2267, "volume": 1255885.0}, {"date": "2021-12-02", "close": 15.5333, "volume": 887689.0}, {"date": "2021-12-03", "close": 15.22, "volume": 922489.0}, {"date": "2021-12-06", "close": 15.8533, "volume": 923124.0}, {"date": "2021-12-07", "close": 16.0133, "volume": 962170.0}, {"date": "2021-12-08", "close": 16.2733, "volume": 569805.0}, {"date": "2021-12-09", "close": 15.8267, "volume": 1230807.0}, {"date": "2021-12-10", "close": 15.9, "volume": 794025.0}, {"date": "2021-12-13", "close": 15.7067, "volume": 900445.0}, {"date": "2021-12-14", "close": 15.26, "volume": 706117.0}, {"date": "2021-12-15", "close": 15.6867, "volume": 1842376.0}, {"date": "2021-12-16", "close": 15.5467, "volume": 2033679.0}, {"date": "2021-12-17", "close": 15.6133, "volume": 2490174.0}, {"date": "2021-12-20", "close": 15.4267, "volume": 1819252.0}, {"date": "2021-12-21", "close": 16.1, "volume": 1324293.0}, {"date": "2021-12-22", "close": 16.4267, "volume": 685087.0}, {"date": "2021-12-23", "close": 16.6533, "volume": 788655.0}, {"date": "2021-12-27", "close": 16.9733, "volume": 601953.0}, {"date": "2021-12-28", "close": 16.9267, "volume": 1027978.0}, {"date": "2021-12-29", "close": 17.02, "volume": 684012.0}, {"date": "2021-12-30", "close": 16.96, "volume": 807481.0}, {"date": "2021-12-31", "close": 17.18, "volume": 763783.0}, {"date": "2022-01-03", "close": 17.1667, "volume": 880261.0}, {"date": "2022-01-04", "close": 17.56, "volume": 920614.0}, {"date": "2022-01-05", "close": 17.04, "volume": 753610.0}, {"date": "2022-01-06", "close": 16.9, "volume": 728179.0}, {"date": "2022-01-07", "close": 17.0133, "volume": 1041945.0}, {"date": "2022-01-10", "close": 16.48, "volume": 1382494.0}, {"date": "2022-01-11", "close": 16.8467, "volume": 855378.0}, {"date": "2022-01-12", "close": 16.94, "volume": 902896.0}, {"date": "2022-01-13", "close": 16.4667, "volume": 694920.0}, {"date": "2022-01-14", "close": 16.2467, "volume": 1337479.0}, {"date": "2022-01-18", "close": 15.76, "volume": 1178656.0}, {"date": "2022-01-19", "close": 15.34, "volume": 1109233.0}, {"date": "2022-01-20", "close": 15.0533, "volume": 935428.0}, {"date": "2022-01-21", "close": 14.72, "volume": 1326634.0}, {"date": "2022-01-24", "close": 14.9467, "volume": 2185378.0}, {"date": "2022-01-25", "close": 14.5933, "volume": 1813719.0}, {"date": "2022-01-26", "close": 14.4733, "volume": 1638325.0}, {"date": "2022-01-27", "close": 14.1867, "volume": 1512190.0}, {"date": "2022-01-28", "close": 14.5067, "volume": 1601169.0}, {"date": "2022-01-31", "close": 14.8667, "volume": 1413766.0}, {"date": "2022-02-01", "close": 14.8333, "volume": 1734865.0}, {"date": "2022-02-02", "close": 14.8133, "volume": 1095666.0}, {"date": "2022-02-03", "close": 14.4133, "volume": 929106.0}, {"date": "2022-02-04", "close": 14.2667, "volume": 1116268.0}, {"date": "2022-02-07", "close": 14.2933, "volume": 1623582.0}, {"date": "2022-02-08", "close": 14.46, "volume": 1701496.0}, {"date": "2022-02-09", "close": 14.8133, "volume": 1113460.0}, {"date": "2022-02-10", "close": 14.5, "volume": 1196034.0}, {"date": "2022-02-11", "close": 14.1733, "volume": 989821.0}, {"date": "2022-02-14", "close": 14.06, "volume": 1360312.0}, {"date": "2022-02-15", "close": 14.6067, "volume": 1285144.0}, {"date": "2022-02-16", "close": 14.76, "volume": 703962.0}, {"date": "2022-02-17", "close": 14.1867, "volume": 938301.0}, {"date": "2022-02-18", "close": 13.98, "volume": 1198125.0}, {"date": "2022-02-22", "close": 13.5667, "volume": 978030.0}, {"date": "2022-02-23", "close": 13.8, "volume": 2056782.0}, {"date": "2022-02-24", "close": 14.3533, "volume": 1503697.0}, {"date": "2022-02-25", "close": 14.6067, "volume": 1076148.0}, {"date": "2022-02-28", "close": 14.38, "volume": 2100753.0}, {"date": "2022-03-01", "close": 13.7133, "volume": 2391970.0}, {"date": "2022-03-02", "close": 13.7867, "volume": 1383264.0}, {"date": "2022-03-03", "close": 13.88, "volume": 1464184.0}, {"date": "2022-03-04", "close": 13.12, "volume": 2124624.0}, {"date": "2022-03-07", "close": 12.5533, "volume": 2054191.0}, {"date": "2022-03-08", "close": 13.0, "volume": 1608792.0}, {"date": "2022-03-09", "close": 13.8467, "volume": 1589940.0}, {"date": "2022-03-10", "close": 13.72, "volume": 859321.0}, {"date": "2022-03-11", "close": 13.5867, "volume": 807543.0}, {"date": "2022-03-14", "close": 13.2867, "volume": 1674976.0}, {"date": "2022-03-15", "close": 13.5733, "volume": 1128853.0}, {"date": "2022-03-16", "close": 14.0133, "volume": 2210862.0}, {"date": "2022-03-17", "close": 14.0467, "volume": 1783207.0}, {"date": "2022-03-18", "close": 14.6267, "volume": 2523214.0}, {"date": "2022-03-21", "close": 14.16, "volume": 1506663.0}, {"date": "2022-03-22", "close": 14.2667, "volume": 2118763.0}, {"date": "2022-03-23", "close": 13.8867, "volume": 1223064.0}, {"date": "2022-03-24", "close": 14.1533, "volume": 1263459.0}, {"date": "2022-03-25", "close": 14.24, "volume": 901807.0}, {"date": "2022-03-28", "close": 14.2533, "volume": 868488.0}, {"date": "2022-03-29", "close": 14.7667, "volume": 1253326.0}, {"date": "2022-03-30", "close": 14.26, "volume": 792859.0}, {"date": "2022-03-31", "close": 14.02, "volume": 3025705.0}, {"date": "2022-04-01", "close": 14.0267, "volume": 832209.0}, {"date": "2022-04-04", "close": 13.9133, "volume": 790402.0}, {"date": "2022-04-05", "close": 13.5667, "volume": 978720.0}, {"date": "2022-04-06", "close": 13.4, "volume": 898797.0}, {"date": "2022-04-07", "close": 13.2933, "volume": 940437.0}, {"date": "2022-04-08", "close": 13.1267, "volume": 872836.0}, {"date": "2022-04-11", "close": 12.94, "volume": 1215562.0}, {"date": "2022-04-12", "close": 13.0533, "volume": 1186147.0}, {"date": "2022-04-13", "close": 13.1933, "volume": 671574.0}, {"date": "2022-04-14", "close": 13.16, "volume": 980541.0}, {"date": "2022-04-18", "close": 12.9333, "volume": 716139.0}, {"date": "2022-04-19", "close": 13.4933, "volume": 885127.0}, {"date": "2022-04-20", "close": 13.5267, "volume": 1098034.0}, {"date": "2022-04-21", "close": 13.1533, "volume": 1466646.0}, {"date": "2022-04-22", "close": 12.78, "volume": 653326.0}, {"date": "2022-04-25", "close": 12.92, "volume": 894726.0}, {"date": "2022-04-26", "close": 12.4333, "volume": 1623826.0}, {"date": "2022-04-27", "close": 12.48, "volume": 1709172.0}, {"date": "2022-04-28", "close": 12.7733, "volume": 1289158.0}, {"date": "2022-04-29", "close": 12.3733, "volume": 987378.0}, {"date": "2022-05-02", "close": 12.52, "volume": 1036369.0}, {"date": "2022-05-03", "close": 12.56, "volume": 1804561.0}, {"date": "2022-05-04", "close": 12.3667, "volume": 2048508.0}, {"date": "2022-05-05", "close": 11.48, "volume": 1752279.0}, {"date": "2022-05-06", "close": 11.4267, "volume": 1721118.0}, {"date": "2022-05-09", "close": 10.7267, "volume": 2459488.0}, {"date": "2022-05-10", "close": 10.9133, "volume": 1776583.0}, {"date": "2022-05-11", "close": 10.8067, "volume": 1432119.0}, {"date": "2022-05-12", "close": 10.8933, "volume": 1638337.0}, {"date": "2022-05-13", "close": 11.38, "volume": 1236760.0}, {"date": "2022-05-16", "close": 11.24, "volume": 987123.0}, {"date": "2022-05-17", "close": 11.6133, "volume": 1025550.0}, {"date": "2022-05-18", "close": 11.3667, "volume": 1432311.0}, {"date": "2022-05-19", "close": 11.3133, "volume": 1711101.0}, {"date": "2022-05-20", "close": 11.5667, "volume": 1403412.0}, {"date": "2022-05-23", "close": 11.9867, "volume": 1779966.0}, {"date": "2022-05-24", "close": 11.5667, "volume": 1388661.0}, {"date": "2022-05-25", "close": 11.5733, "volume": 1961022.0}, {"date": "2022-05-26", "close": 11.5333, "volume": 2158432.0}, {"date": "2022-05-27", "close": 12.06, "volume": 2995638.0}, {"date": "2022-05-31", "close": 11.6333, "volume": 2007706.0}, {"date": "2022-06-01", "close": 11.6533, "volume": 1224574.0}, {"date": "2022-06-02", "close": 12.0333, "volume": 1627798.0}, {"date": "2022-06-03", "close": 11.8467, "volume": 991705.0}, {"date": "2022-06-06", "close": 11.9667, "volume": 1544716.0}, {"date": "2022-06-07", "close": 12.04, "volume": 1196331.0}, {"date": "2022-06-08", "close": 11.9267, "volume": 2446888.0}, {"date": "2022-06-09", "close": 11.5467, "volume": 1579305.0}, {"date": "2022-06-10", "close": 11.1533, "volume": 1149318.0}, {"date": "2022-06-13", "close": 10.5733, "volume": 1167864.0}, {"date": "2022-06-14", "close": 10.4867, "volume": 1322338.0}, {"date": "2022-06-15", "close": 10.64, "volume": 1747807.0}, {"date": "2022-06-16", "close": 9.7933, "volume": 2520666.0}, {"date": "2022-06-17", "close": 9.6, "volume": 3759168.0}, {"date": "2022-06-21", "close": 9.6, "volume": 1825996.0}, {"date": "2022-06-22", "close": 9.5333, "volume": 1867638.0}, {"date": "2022-06-23", "close": 10.1867, "volume": 1889103.0}, {"date": "2022-06-24", "close": 10.5733, "volume": 2878761.0}, {"date": "2022-06-27", "close": 10.6067, "volume": 1108566.0}, {"date": "2022-06-28", "close": 10.4267, "volume": 1355316.0}, {"date": "2022-06-29", "close": 10.0667, "volume": 961224.0}, {"date": "2022-06-30", "close": 9.98, "volume": 2239729.0}, {"date": "2022-07-01", "close": 10.0667, "volume": 1084470.0}, {"date": "2022-07-05", "close": 10.2, "volume": 1749970.0}, {"date": "2022-07-06", "close": 10.1533, "volume": 1503189.0}, {"date": "2022-07-07", "close": 10.3333, "volume": 986278.0}, {"date": "2022-07-08", "close": 10.0667, "volume": 894240.0}, {"date": "2022-07-11", "close": 10.1133, "volume": 1713966.0}, {"date": "2022-07-12", "close": 10.1933, "volume": 2408766.0}, {"date": "2022-07-13", "close": 10.1333, "volume": 2050864.0}, {"date": "2022-07-14", "close": 9.9933, "volume": 1327239.0}, {"date": "2022-07-15", "close": 10.18, "volume": 1353598.0}, {"date": "2022-07-18", "close": 10.3333, "volume": 1504368.0}, {"date": "2022-07-19", "close": 10.7067, "volume": 1280962.0}, {"date": "2022-07-20", "close": 10.9333, "volume": 1436991.0}, {"date": "2022-07-21", "close": 11.0533, "volume": 1157161.0}, {"date": "2022-07-22", "close": 10.9267, "volume": 1402144.0}, {"date": "2022-07-25", "close": 10.9667, "volume": 914010.0}, {"date": "2022-07-26", "close": 10.84, "volume": 1981806.0}, {"date": "2022-07-27", "close": 11.2067, "volume": 917797.0}, {"date": "2022-07-28", "close": 11.6333, "volume": 1313719.0}, {"date": "2022-07-29", "close": 11.8067, "volume": 2169715.0}, {"date": "2022-08-01", "close": 11.8933, "volume": 2380392.0}, {"date": "2022-08-02", "close": 11.9267, "volume": 1711186.0}, {"date": "2022-08-03", "close": 12.1933, "volume": 1397052.0}, {"date": "2022-08-04", "close": 11.3133, "volume": 1964287.0}, {"date": "2022-08-05", "close": 11.5333, "volume": 5048700.0}, {"date": "2022-08-08", "close": 11.4667, "volume": 1276125.0}, {"date": "2022-08-09", "close": 11.16, "volume": 1373100.0}, {"date": "2022-08-10", "close": 11.7133, "volume": 1026394.0}, {"date": "2022-08-11", "close": 11.7667, "volume": 1042788.0}, {"date": "2022-08-12", "close": 11.9933, "volume": 1035765.0}, {"date": "2022-08-15", "close": 12.1, "volume": 810139.0}, {"date": "2022-08-16", "close": 12.08, "volume": 932754.0}, {"date": "2022-08-17", "close": 11.7133, "volume": 802842.0}, {"date": "2022-08-18", "close": 11.6933, "volume": 849646.0}, {"date": "2022-08-19", "close": 11.36, "volume": 1030828.0}, {"date": "2022-08-22", "close": 10.9867, "volume": 1174200.0}, {"date": "2022-08-23", "close": 10.94, "volume": 736665.0}, {"date": "2022-08-24", "close": 11.1733, "volume": 1056277.0}, {"date": "2022-08-25", "close": 11.3133, "volume": 472320.0}, {"date": "2022-08-26", "close": 10.6, "volume": 694447.0}, {"date": "2022-08-29", "close": 10.6067, "volume": 741633.0}, {"date": "2022-08-30", "close": 10.42, "volume": 685113.0}, {"date": "2022-08-31", "close": 10.3667, "volume": 878386.0}, {"date": "2022-09-01", "close": 10.2933, "volume": 1433001.0}, {"date": "2022-09-02", "close": 10.1333, "volume": 963495.0}, {"date": "2022-09-06", "close": 10.1, "volume": 790705.0}, {"date": "2022-09-07", "close": 10.3533, "volume": 832068.0}, {"date": "2022-09-08", "close": 10.42, "volume": 984540.0}, {"date": "2022-09-09", "close": 10.7267, "volume": 1071163.0}, {"date": "2022-09-12", "close": 10.8, "volume": 1508697.0}, {"date": "2022-09-13", "close": 10.34, "volume": 1198402.0}, {"date": "2022-09-14", "close": 10.3, "volume": 1185925.0}, {"date": "2022-09-15", "close": 10.1067, "volume": 1233729.0}, {"date": "2022-09-16", "close": 9.96, "volume": 2181960.0}, {"date": "2022-09-19", "close": 10.1133, "volume": 1024863.0}, {"date": "2022-09-20", "close": 9.98, "volume": 1294191.0}, {"date": "2022-09-21", "close": 9.8467, "volume": 937363.0}, {"date": "2022-09-22", "close": 9.5867, "volume": 1395198.0}, {"date": "2022-09-23", "close": 9.3067, "volume": 1090329.0}, {"date": "2022-09-26", "close": 8.9933, "volume": 1297213.0}, {"date": "2022-09-27", "close": 9.0133, "volume": 1991332.0}, {"date": "2022-09-28", "close": 9.36, "volume": 1307734.0}, {"date": "2022-09-29", "close": 9.1133, "volume": 1242933.0}, {"date": "2022-09-30", "close": 8.8467, "volume": 1374891.0}, {"date": "2022-10-03", "close": 9.24, "volume": 2291598.0}, {"date": "2022-10-04", "close": 9.9267, "volume": 1398021.0}, {"date": "2022-10-05", "close": 9.88, "volume": 1240210.0}, {"date": "2022-10-06", "close": 9.62, "volume": 945097.0}, {"date": "2022-10-07", "close": 9.3933, "volume": 1283608.0}, {"date": "2022-10-10", "close": 9.3733, "volume": 958581.0}, {"date": "2022-10-11", "close": 9.32, "volume": 1629648.0}, {"date": "2022-10-12", "close": 9.1333, "volume": 1340019.0}, {"date": "2022-10-13", "close": 9.4467, "volume": 1491471.0}, {"date": "2022-10-14", "close": 9.4667, "volume": 1870369.0}, {"date": "2022-10-17", "close": 9.8133, "volume": 1987567.0}, {"date": "2022-10-18", "close": 10.0133, "volume": 1365969.0}, {"date": "2022-10-19", "close": 9.9333, "volume": 1068441.0}, {"date": "2022-10-20", "close": 9.7933, "volume": 1330942.0}, {"date": "2022-10-21", "close": 10.0733, "volume": 1377796.0}, {"date": "2022-10-24", "close": 10.2, "volume": 1147167.0}, {"date": "2022-10-25", "close": 10.6133, "volume": 1280661.0}, {"date": "2022-10-26", "close": 10.7267, "volume": 1033857.0}, {"date": "2022-10-27", "close": 10.8267, "volume": 961321.0}, {"date": "2022-10-28", "close": 11.0733, "volume": 912537.0}, {"date": "2022-10-31", "close": 10.9933, "volume": 2478465.0}, {"date": "2022-11-01", "close": 11.0067, "volume": 1573537.0}, {"date": "2022-11-02", "close": 10.5133, "volume": 1317873.0}, {"date": "2022-11-03", "close": 11.34, "volume": 2515540.0}, {"date": "2022-11-04", "close": 11.6333, "volume": 1731597.0}, {"date": "2022-11-07", "close": 11.7867, "volume": 1509895.0}, {"date": "2022-11-08", "close": 11.8467, "volume": 1094899.0}, {"date": "2022-11-09", "close": 11.6733, "volume": 1524076.0}, {"date": "2022-11-10", "close": 12.3733, "volume": 1750437.0}, {"date": "2022-11-11", "close": 12.66, "volume": 1897623.0}, {"date": "2022-11-14", "close": 12.78, "volume": 1743976.0}, {"date": "2022-11-15", "close": 12.6067, "volume": 1749021.0}, {"date": "2022-11-16", "close": 12.5267, "volume": 1913175.0}, {"date": "2022-11-17", "close": 12.5333, "volume": 2551855.0}, {"date": "2022-11-18", "close": 12.6267, "volume": 1502830.0}, {"date": "2022-11-21", "close": 12.32, "volume": 968923.0}, {"date": "2022-11-22", "close": 12.64, "volume": 1696927.0}, {"date": "2022-11-23", "close": 12.4667, "volume": 869821.0}, {"date": "2022-11-25", "close": 12.5267, "volume": 249358.0}, {"date": "2022-11-28", "close": 12.3533, "volume": 777360.0}, {"date": "2022-11-29", "close": 12.38, "volume": 584179.0}, {"date": "2022-11-30", "close": 12.8133, "volume": 941473.0}, {"date": "2022-12-01", "close": 12.8867, "volume": 679096.0}, {"date": "2022-12-02", "close": 12.9267, "volume": 942304.0}, {"date": "2022-12-05", "close": 12.7333, "volume": 691989.0}, {"date": "2022-12-06", "close": 12.6133, "volume": 736914.0}, {"date": "2022-12-07", "close": 12.5067, "volume": 970500.0}, {"date": "2022-12-08", "close": 12.6533, "volume": 866559.0}, {"date": "2022-12-09", "close": 12.46, "volume": 1054965.0}, {"date": "2022-12-12", "close": 12.5333, "volume": 1321534.0}, {"date": "2022-12-13", "close": 12.8133, "volume": 1224334.0}, {"date": "2022-12-14", "close": 12.8333, "volume": 1209934.0}, {"date": "2022-12-15", "close": 12.4533, "volume": 1185318.0}, {"date": "2022-12-16", "close": 12.4133, "volume": 1973509.0}, {"date": "2022-12-19", "close": 12.3667, "volume": 1068316.0}, {"date": "2022-12-20", "close": 12.32, "volume": 937227.0}, {"date": "2022-12-21", "close": 12.5333, "volume": 679480.0}, {"date": "2022-12-22", "close": 12.3333, "volume": 681199.0}, {"date": "2022-12-23", "close": 12.4, "volume": 419901.0}, {"date": "2022-12-27", "close": 12.2667, "volume": 714196.0}, {"date": "2022-12-28", "close": 12.1667, "volume": 594646.0}, {"date": "2022-12-29", "close": 12.5933, "volume": 690645.0}, {"date": "2022-12-30", "close": 12.54, "volume": 786222.0}, {"date": "2023-01-03", "close": 12.4467, "volume": 791325.0}, {"date": "2023-01-04", "close": 12.4867, "volume": 1103608.0}, {"date": "2023-01-05", "close": 12.3, "volume": 562629.0}, {"date": "2023-01-06", "close": 12.72, "volume": 1135219.0}, {"date": "2023-01-09", "close": 12.6333, "volume": 797101.0}, {"date": "2023-01-10", "close": 12.76, "volume": 528124.0}, {"date": "2023-01-11", "close": 13.0933, "volume": 684855.0}, {"date": "2023-01-12", "close": 13.7, "volume": 1571706.0}, {"date": "2023-01-13", "close": 13.8067, "volume": 1158660.0}, {"date": "2023-01-17", "close": 13.7333, "volume": 698259.0}, {"date": "2023-01-18", "close": 13.2333, "volume": 1266579.0}, {"date": "2023-01-19", "close": 12.8467, "volume": 737824.0}, {"date": "2023-01-20", "close": 13.2733, "volume": 1267842.0}, {"date": "2023-01-23", "close": 13.7467, "volume": 972811.0}, {"date": "2023-01-24", "close": 13.8667, "volume": 1021288.0}, {"date": "2023-01-25", "close": 14.0067, "volume": 644337.0}, {"date": "2023-01-26", "close": 14.1, "volume": 935730.0}, {"date": "2023-01-27", "close": 14.36, "volume": 1015362.0}, {"date": "2023-01-30", "close": 14.38, "volume": 884863.0}, {"date": "2023-01-31", "close": 14.8267, "volume": 1078381.0}, {"date": "2023-02-01", "close": 14.8133, "volume": 1975513.0}, {"date": "2023-02-02", "close": 15.18, "volume": 1352728.0}, {"date": "2023-02-03", "close": 14.8667, "volume": 1557222.0}, {"date": "2023-02-06", "close": 14.4667, "volume": 1233933.0}, {"date": "2023-02-07", "close": 14.7333, "volume": 1065951.0}, {"date": "2023-02-08", "close": 14.7467, "volume": 915369.0}, {"date": "2023-02-09", "close": 14.42, "volume": 519228.0}, {"date": "2023-02-10", "close": 14.22, "volume": 624900.0}, {"date": "2023-02-13", "close": 14.5067, "volume": 891360.0}, {"date": "2023-02-14", "close": 14.6333, "volume": 572016.0}, {"date": "2023-02-15", "close": 14.66, "volume": 783274.0}, {"date": "2023-02-16", "close": 14.7733, "volume": 1114762.0}, {"date": "2023-02-17", "close": 14.7067, "volume": 853360.0}, {"date": "2023-02-21", "close": 14.9467, "volume": 2407975.0}, {"date": "2023-02-22", "close": 15.3, "volume": 2073085.0}, {"date": "2023-02-23", "close": 15.6533, "volume": 1731919.0}, {"date": "2023-02-24", "close": 15.7333, "volume": 1450590.0}, {"date": "2023-02-27", "close": 15.6133, "volume": 2654904.0}, {"date": "2023-02-28", "close": 15.66, "volume": 2108617.0}, {"date": "2023-03-01", "close": 15.7733, "volume": 1594071.0}, {"date": "2023-03-02", "close": 15.64, "volume": 1862724.0}, {"date": "2023-03-03", "close": 16.0733, "volume": 3734301.0}, {"date": "2023-03-06", "close": 15.8067, "volume": 1726918.0}, {"date": "2023-03-07", "close": 15.6467, "volume": 7008765.0}, {"date": "2023-03-08", "close": 15.6667, "volume": 2429062.0}, {"date": "2023-03-09", "close": 15.1467, "volume": 1339891.0}, {"date": "2023-03-10", "close": 14.38, "volume": 1665861.0}, {"date": "2023-03-13", "close": 14.3333, "volume": 2873599.0}, {"date": "2023-03-14", "close": 14.6933, "volume": 1772943.0}, {"date": "2023-03-15", "close": 13.9333, "volume": 3090430.0}, {"date": "2023-03-16", "close": 14.02, "volume": 4509820.0}, {"date": "2023-03-17", "close": 13.5667, "volume": 3466854.0}, {"date": "2023-03-20", "close": 13.8733, "volume": 1650601.0}, {"date": "2023-03-21", "close": 14.3067, "volume": 1849507.0}, {"date": "2023-03-22", "close": 14.1, "volume": 1906533.0}, {"date": "2023-03-23", "close": 13.96, "volume": 1838031.0}, {"date": "2023-03-24", "close": 14.0533, "volume": 1397697.0}, {"date": "2023-03-27", "close": 14.3333, "volume": 1474803.0}, {"date": "2023-03-28", "close": 14.4267, "volume": 1779882.0}, {"date": "2023-03-29", "close": 14.6867, "volume": 1415247.0}, {"date": "2023-03-30", "close": 14.8667, "volume": 1344988.0}, {"date": "2023-03-31", "close": 14.9867, "volume": 2320078.0}, {"date": "2023-04-03", "close": 14.9467, "volume": 1537972.0}, {"date": "2023-04-04", "close": 14.3267, "volume": 1449175.0}, {"date": "2023-04-05", "close": 13.9467, "volume": 1573453.0}, {"date": "2023-04-06", "close": 13.94, "volume": 1247406.0}, {"date": "2023-04-10", "close": 14.06, "volume": 1853430.0}, {"date": "2023-04-11", "close": 14.0133, "volume": 1346481.0}, {"date": "2023-04-12", "close": 14.0867, "volume": 1386052.0}, {"date": "2023-04-13", "close": 14.22, "volume": 1127358.0}, {"date": "2023-04-14", "close": 14.1667, "volume": 1102846.0}, {"date": "2023-04-17", "close": 14.4267, "volume": 1212211.0}, {"date": "2023-04-18", "close": 14.3, "volume": 1100859.0}, {"date": "2023-04-19", "close": 14.26, "volume": 897400.0}, {"date": "2023-04-20", "close": 14.4467, "volume": 740592.0}, {"date": "2023-04-21", "close": 14.4867, "volume": 1920801.0}, {"date": "2023-04-24", "close": 14.76, "volume": 1596103.0}, {"date": "2023-04-25", "close": 14.64, "volume": 2105206.0}, {"date": "2023-04-26", "close": 14.4333, "volume": 1189020.0}, {"date": "2023-04-27", "close": 14.9867, "volume": 986032.0}, {"date": "2023-04-28", "close": 15.1733, "volume": 954745.0}, {"date": "2023-05-01", "close": 15.12, "volume": 771159.0}, {"date": "2023-05-02", "close": 15.0933, "volume": 987385.0}, {"date": "2023-05-03", "close": 14.8267, "volume": 2240815.0}, {"date": "2023-05-04", "close": 14.5, "volume": 2510026.0}, {"date": "2023-05-05", "close": 14.9933, "volume": 3063609.0}, {"date": "2023-05-08", "close": 14.7067, "volume": 1459170.0}, {"date": "2023-05-09", "close": 14.7133, "volume": 1223251.0}, {"date": "2023-05-10", "close": 14.8933, "volume": 1040901.0}, {"date": "2023-05-11", "close": 14.88, "volume": 1110621.0}, {"date": "2023-05-12", "close": 15.06, "volume": 1164271.0}, {"date": "2023-05-15", "close": 15.08, "volume": 1030920.0}, {"date": "2023-05-16", "close": 14.92, "volume": 944296.0}, {"date": "2023-05-17", "close": 15.52, "volume": 2573151.0}, {"date": "2023-05-18", "close": 15.7133, "volume": 1947720.0}, {"date": "2023-05-19", "close": 15.3867, "volume": 1145784.0}, {"date": "2023-05-22", "close": 15.5, "volume": 1040401.0}, {"date": "2023-05-23", "close": 15.3333, "volume": 1418493.0}, {"date": "2023-05-24", "close": 14.9933, "volume": 1045945.0}, {"date": "2023-05-25", "close": 15.0533, "volume": 697653.0}, {"date": "2023-05-26", "close": 15.2, "volume": 570495.0}, {"date": "2023-05-30", "close": 15.42, "volume": 981294.0}, {"date": "2023-05-31", "close": 15.0667, "volume": 1442299.0}, {"date": "2023-06-01", "close": 15.0333, "volume": 1173993.0}, {"date": "2023-06-02", "close": 15.6333, "volume": 2011173.0}, {"date": "2023-06-05", "close": 15.6867, "volume": 1429914.0}, {"date": "2023-06-06", "close": 16.24, "volume": 2101561.0}, {"date": "2023-06-07", "close": 16.4467, "volume": 1996474.0}, {"date": "2023-06-08", "close": 16.5, "volume": 1330731.0}, {"date": "2023-06-09", "close": 16.4067, "volume": 1340190.0}, {"date": "2023-06-12", "close": 16.7667, "volume": 1560910.0}, {"date": "2023-06-13", "close": 17.0, "volume": 1401160.0}, {"date": "2023-06-14", "close": 16.9467, "volume": 1333792.0}, {"date": "2023-06-15", "close": 16.8867, "volume": 1419379.0}, {"date": "2023-06-16", "close": 17.0533, "volume": 2285212.0}, {"date": "2023-06-20", "close": 17.0267, "volume": 1097659.0}, {"date": "2023-06-21", "close": 17.22, "volume": 1424950.0}, {"date": "2023-06-22", "close": 17.1333, "volume": 979191.0}, {"date": "2023-06-23", "close": 16.96, "volume": 9865977.0}, {"date": "2023-06-26", "close": 17.1267, "volume": 1117348.0}, {"date": "2023-06-27", "close": 17.5133, "volume": 1279965.0}, {"date": "2023-06-28", "close": 17.7467, "volume": 1820671.0}, {"date": "2023-06-29", "close": 18.16, "volume": 1492159.0}, {"date": "2023-06-30", "close": 18.1733, "volume": 1441195.0}, {"date": "2023-07-03", "close": 18.1267, "volume": 413293.0}, {"date": "2023-07-05", "close": 17.8867, "volume": 1176252.0}, {"date": "2023-07-06", "close": 17.4867, "volume": 992530.0}, {"date": "2023-07-07", "close": 17.6067, "volume": 1045386.0}, {"date": "2023-07-10", "close": 18.0533, "volume": 1490370.0}, {"date": "2023-07-11", "close": 18.44, "volume": 1104193.0}, {"date": "2023-07-12", "close": 18.6533, "volume": 1300926.0}, {"date": "2023-07-13", "close": 18.8933, "volume": 1043451.0}, {"date": "2023-07-14", "close": 18.8133, "volume": 850591.0}, {"date": "2023-07-17", "close": 18.9867, "volume": 662995.0}, {"date": "2023-07-18", "close": 19.14, "volume": 701334.0}, {"date": "2023-07-19", "close": 19.0533, "volume": 923064.0}, {"date": "2023-07-20", "close": 18.98, "volume": 833415.0}, {"date": "2023-07-21", "close": 18.8533, "volume": 1105342.0}, {"date": "2023-07-24", "close": 18.7933, "volume": 571972.0}, {"date": "2023-07-25", "close": 18.82, "volume": 633123.0}, {"date": "2023-07-26", "close": 18.7867, "volume": 522528.0}, {"date": "2023-07-27", "close": 18.7733, "volume": 1216347.0}, {"date": "2023-07-28", "close": 18.86, "volume": 908238.0}, {"date": "2023-07-31", "close": 19.1733, "volume": 930642.0}, {"date": "2023-08-01", "close": 19.44, "volume": 922921.0}, {"date": "2023-08-02", "close": 19.26, "volume": 987330.0}, {"date": "2023-08-03", "close": 18.9733, "volume": 1092073.0}, {"date": "2023-08-04", "close": 18.7467, "volume": 1269456.0}, {"date": "2023-08-07", "close": 18.7667, "volume": 1943610.0}, {"date": "2023-08-08", "close": 18.96, "volume": 1639762.0}, {"date": "2023-08-09", "close": 18.8267, "volume": 824658.0}, {"date": "2023-08-10", "close": 18.7, "volume": 1273504.0}, {"date": "2023-08-11", "close": 18.68, "volume": 1103955.0}, {"date": "2023-08-14", "close": 18.96, "volume": 1011063.0}, {"date": "2023-08-15", "close": 18.8467, "volume": 2096992.0}, {"date": "2023-08-16", "close": 18.6933, "volume": 1367742.0}, {"date": "2023-08-17", "close": 18.4333, "volume": 1764447.0}, {"date": "2023-08-18", "close": 18.62, "volume": 1132495.0}, {"date": "2023-08-21", "close": 18.4067, "volume": 1617727.0}, {"date": "2023-08-22", "close": 18.2333, "volume": 1155765.0}, {"date": "2023-08-23", "close": 18.54, "volume": 1345980.0}, {"date": "2023-08-24", "close": 18.1667, "volume": 1122226.0}, {"date": "2023-08-25", "close": 18.3133, "volume": 981715.0}, {"date": "2023-08-28", "close": 18.3933, "volume": 858651.0}, {"date": "2023-08-29", "close": 18.64, "volume": 747595.0}, {"date": "2023-08-30", "close": 18.7333, "volume": 1173865.0}, {"date": "2023-08-31", "close": 18.7667, "volume": 1274685.0}, {"date": "2023-09-01", "close": 18.94, "volume": 858123.0}, {"date": "2023-09-05", "close": 18.3933, "volume": 1413649.0}, {"date": "2023-09-06", "close": 18.26, "volume": 1174447.0}, {"date": "2023-09-07", "close": 18.1933, "volume": 1301905.0}, {"date": "2023-09-08", "close": 17.94, "volume": 920454.0}, {"date": "2023-09-11", "close": 17.92, "volume": 1015743.0}, {"date": "2023-09-12", "close": 17.94, "volume": 1762813.0}, {"date": "2023-09-13", "close": 17.6867, "volume": 1406053.0}, {"date": "2023-09-14", "close": 18.0667, "volume": 1379091.0}, {"date": "2023-09-15", "close": 17.6867, "volume": 4003956.0}, {"date": "2023-09-18", "close": 17.6733, "volume": 1036293.0}, {"date": "2023-09-19", "close": 17.52, "volume": 1121389.0}, {"date": "2023-09-20", "close": 17.4667, "volume": 993972.0}, {"date": "2023-09-21", "close": 16.8733, "volume": 1188378.0}, {"date": "2023-09-22", "close": 17.0, "volume": 759642.0}, {"date": "2023-09-25", "close": 17.1, "volume": 1237143.0}, {"date": "2023-09-26", "close": 17.04, "volume": 1596511.0}, {"date": "2023-09-27", "close": 17.4267, "volume": 2034526.0}, {"date": "2023-09-28", "close": 17.48, "volume": 1494270.0}, {"date": "2023-09-29", "close": 17.2867, "volume": 1608748.0}, {"date": "2023-10-02", "close": 16.9533, "volume": 1164954.0}, {"date": "2023-10-03", "close": 16.9467, "volume": 2661018.0}, {"date": "2023-10-04", "close": 17.0733, "volume": 1281906.0}, {"date": "2023-10-05", "close": 17.3333, "volume": 1911049.0}, {"date": "2023-10-06", "close": 17.4867, "volume": 2401650.0}, {"date": "2023-10-09", "close": 17.5533, "volume": 1219833.0}, {"date": "2023-10-10", "close": 17.7267, "volume": 1641508.0}, {"date": "2023-10-11", "close": 17.9, "volume": 1744875.0}, {"date": "2023-10-12", "close": 17.5733, "volume": 1831069.0}, {"date": "2023-10-13", "close": 17.1067, "volume": 1511833.0}, {"date": "2023-10-16", "close": 17.4333, "volume": 1619055.0}, {"date": "2023-10-17", "close": 17.7, "volume": 1768635.0}, {"date": "2023-10-18", "close": 16.8667, "volume": 2600784.0}, {"date": "2023-10-19", "close": 16.8667, "volume": 2435970.0}, {"date": "2023-10-20", "close": 16.8667, "volume": 3190960.0}, {"date": "2023-10-23", "close": 16.88, "volume": 1962760.0}, {"date": "2023-10-24", "close": 16.8733, "volume": 1293555.0}, {"date": "2023-10-25", "close": 16.7533, "volume": 1606756.0}, {"date": "2023-10-26", "close": 16.96, "volume": 2069977.0}, {"date": "2023-10-27", "close": 16.9667, "volume": 2460831.0}, {"date": "2023-10-30", "close": 17.1467, "volume": 2331154.0}, {"date": "2023-10-31", "close": 17.2467, "volume": 1781646.0}, {"date": "2023-11-01", "close": 17.1867, "volume": 2646657.0}, {"date": "2023-11-02", "close": 18.3333, "volume": 3443208.0}, {"date": "2023-11-03", "close": 18.4267, "volume": 2616672.0}, {"date": "2023-11-06", "close": 18.2133, "volume": 2642688.0}, {"date": "2023-11-07", "close": 17.9067, "volume": 1662744.0}, {"date": "2023-11-08", "close": 17.9467, "volume": 1918926.0}, {"date": "2023-11-09", "close": 18.0933, "volume": 1653259.0}, {"date": "2023-11-10", "close": 18.7267, "volume": 1939122.0}, {"date": "2023-11-13", "close": 18.7867, "volume": 1453336.0}, {"date": "2023-11-14", "close": 19.3133, "volume": 2484678.0}, {"date": "2023-11-15", "close": 19.3933, "volume": 2167557.0}, {"date": "2023-11-16", "close": 19.4333, "volume": 1280545.0}, {"date": "2023-11-17", "close": 19.7067, "volume": 1711575.0}, {"date": "2023-11-20", "close": 19.7667, "volume": 1344664.0}, {"date": "2023-11-21", "close": 19.7133, "volume": 986809.0}, {"date": "2023-11-22", "close": 19.8733, "volume": 1290144.0}, {"date": "2023-11-24", "close": 19.9867, "volume": 395413.0}, {"date": "2023-11-27", "close": 20.26, "volume": 1583151.0}, {"date": "2023-11-28", "close": 19.8533, "volume": 1719502.0}, {"date": "2023-11-29", "close": 20.1667, "volume": 1578880.0}, {"date": "2023-11-30", "close": 20.2333, "volume": 1626240.0}, {"date": "2023-12-01", "close": 20.7067, "volume": 3243718.0}, {"date": "2023-12-04", "close": 20.2667, "volume": 1958307.0}, {"date": "2023-12-05", "close": 20.24, "volume": 1562356.0}, {"date": "2023-12-06", "close": 20.18, "volume": 1100772.0}, {"date": "2023-12-07", "close": 20.22, "volume": 1602577.0}, {"date": "2023-12-08", "close": 20.5333, "volume": 1674672.0}, {"date": "2023-12-11", "close": 20.9133, "volume": 2668369.0}, {"date": "2023-12-12", "close": 21.0, "volume": 1433950.0}, {"date": "2023-12-13", "close": 21.4133, "volume": 2158075.0}, {"date": "2023-12-14", "close": 22.0133, "volume": 3282291.0}, {"date": "2023-12-15", "close": 22.2133, "volume": 4656922.0}, {"date": "2023-12-18", "close": 22.46, "volume": 2528112.0}, {"date": "2023-12-19", "close": 22.68, "volume": 2763370.0}, {"date": "2023-12-20", "close": 22.4067, "volume": 3014016.0}, {"date": "2023-12-21", "close": 22.5067, "volume": 1895301.0}, {"date": "2023-12-22", "close": 22.88, "volume": 1567156.0}, {"date": "2023-12-26", "close": 23.1267, "volume": 1200685.0}, {"date": "2023-12-27", "close": 23.1667, "volume": 1622776.0}, {"date": "2023-12-28", "close": 23.1867, "volume": 1103695.0}, {"date": "2023-12-29", "close": 23.0667, "volume": 1191522.0}, {"date": "2024-01-02", "close": 21.92, "volume": 2256117.0}, {"date": "2024-01-03", "close": 20.46, "volume": 8823493.0}, {"date": "2024-01-04", "close": 20.4, "volume": 3974527.0}, {"date": "2024-01-05", "close": 20.66, "volume": 3658584.0}, {"date": "2024-01-08", "close": 21.16, "volume": 2407132.0}, {"date": "2024-01-09", "close": 20.6, "volume": 1845832.0}, {"date": "2024-01-10", "close": 20.7933, "volume": 2570688.0}, {"date": "2024-01-11", "close": 20.9733, "volume": 2252733.0}, {"date": "2024-01-12", "close": 21.0067, "volume": 1835533.0}, {"date": "2024-01-16", "close": 21.0, "volume": 1939380.0}, {"date": "2024-01-17", "close": 20.9667, "volume": 1399290.0}, {"date": "2024-01-18", "close": 21.1933, "volume": 1777909.0}, {"date": "2024-01-19", "close": 21.2533, "volume": 1478874.0}, {"date": "2024-01-22", "close": 21.5467, "volume": 1516516.0}, {"date": "2024-01-23", "close": 21.3667, "volume": 1480456.0}, {"date": "2024-01-24", "close": 21.0667, "volume": 1180060.0}, {"date": "2024-01-25", "close": 21.38, "volume": 1482214.0}, {"date": "2024-01-26", "close": 21.5333, "volume": 1438990.0}, {"date": "2024-01-29", "close": 21.5533, "volume": 2097339.0}, {"date": "2024-01-30", "close": 21.66, "volume": 1188055.0}, {"date": "2024-01-31", "close": 21.0133, "volume": 1575276.0}, {"date": "2024-02-01", "close": 22.0733, "volume": 2395686.0}, {"date": "2024-02-02", "close": 22.4067, "volume": 1570957.0}, {"date": "2024-02-05", "close": 22.2067, "volume": 1807857.0}, {"date": "2024-02-06", "close": 22.3867, "volume": 2010975.0}, {"date": "2024-02-07", "close": 22.7667, "volume": 1514112.0}, {"date": "2024-02-08", "close": 23.2467, "volume": 2194890.0}, {"date": "2024-02-09", "close": 23.46, "volume": 1879473.0}, {"date": "2024-02-12", "close": 23.5133, "volume": 1216347.0}, {"date": "2024-02-13", "close": 22.7667, "volume": 1534275.0}, {"date": "2024-02-14", "close": 23.3, "volume": 1115488.0}, {"date": "2024-02-15", "close": 23.7, "volume": 1464541.0}, {"date": "2024-02-16", "close": 23.28, "volume": 1512693.0}, {"date": "2024-02-20", "close": 23.1, "volume": 1394022.0}, {"date": "2024-02-21", "close": 23.0, "volume": 1676745.0}, {"date": "2024-02-22", "close": 23.4067, "volume": 1467804.0}, {"date": "2024-02-23", "close": 23.5133, "volume": 1719304.0}, {"date": "2024-02-26", "close": 23.86, "volume": 1407864.0}, {"date": "2024-02-27", "close": 23.8133, "volume": 1690551.0}, {"date": "2024-02-28", "close": 23.3333, "volume": 2710989.0}, {"date": "2024-02-29", "close": 23.3667, "volume": 5365957.0}, {"date": "2024-03-01", "close": 24.9067, "volume": 9659164.0}, {"date": "2024-03-04", "close": 25.6, "volume": 7203606.0}, {"date": "2024-03-05", "close": 25.4667, "volume": 2287428.0}, {"date": "2024-03-06", "close": 25.5867, "volume": 1713702.0}, {"date": "2024-03-07", "close": 26.1667, "volume": 2223688.0}, {"date": "2024-03-08", "close": 25.9533, "volume": 2364247.0}, {"date": "2024-03-11", "close": 25.7267, "volume": 2022048.0}, {"date": "2024-03-12", "close": 25.7933, "volume": 1609807.0}, {"date": "2024-03-13", "close": 25.6667, "volume": 1383045.0}, {"date": "2024-03-14", "close": 25.24, "volume": 1949869.0}, {"date": "2024-03-15", "close": 25.3667, "volume": 3375195.0}, {"date": "2024-03-18", "close": 25.1867, "volume": 1646886.0}, {"date": "2024-03-19", "close": 25.38, "volume": 2036386.0}, {"date": "2024-03-20", "close": 25.5267, "volume": 1548798.0}, {"date": "2024-03-21", "close": 26.0, "volume": 1444012.0}, {"date": "2024-03-22", "close": 25.9333, "volume": 1312135.0}, {"date": "2024-03-25", "close": 25.82, "volume": 2673556.0}, {"date": "2024-03-26", "close": 25.5867, "volume": 1183762.0}, {"date": "2024-03-27", "close": 26.36, "volume": 2728708.0}, {"date": "2024-03-28", "close": 26.18, "volume": 1561624.0}, {"date": "2024-04-01", "close": 25.9333, "volume": 1082989.0}, {"date": "2024-04-02", "close": 25.7333, "volume": 1827265.0}, {"date": "2024-04-03", "close": 26.0133, "volume": 1558284.0}, {"date": "2024-04-04", "close": 25.8733, "volume": 2296147.0}, {"date": "2024-04-05", "close": 26.1933, "volume": 1508157.0}, {"date": "2024-04-08", "close": 26.38, "volume": 1462050.0}, {"date": "2024-04-09", "close": 26.34, "volume": 1162687.0}, {"date": "2024-04-10", "close": 25.9267, "volume": 1881916.0}, {"date": "2024-04-11", "close": 26.2533, "volume": 1378767.0}, {"date": "2024-04-12", "close": 25.7067, "volume": 1196217.0}, {"date": "2024-04-15", "close": 26.1867, "volume": 2705172.0}, {"date": "2024-04-16", "close": 26.0733, "volume": 1453587.0}, {"date": "2024-04-17", "close": 24.7067, "volume": 14138696.0}, {"date": "2024-04-18", "close": 24.92, "volume": 6398548.0}, {"date": "2024-04-19", "close": 24.6533, "volume": 2460747.0}, {"date": "2024-04-22", "close": 24.8067, "volume": 1839219.0}, {"date": "2024-04-23", "close": 25.6067, "volume": 2980846.0}, {"date": "2024-04-24", "close": 25.0067, "volume": 2226706.0}, {"date": "2024-04-25", "close": 25.12, "volume": 2146693.0}, {"date": "2024-04-26", "close": 25.3933, "volume": 1661856.0}, {"date": "2024-04-29", "close": 25.6533, "volume": 1803543.0}, {"date": "2024-04-30", "close": 25.7133, "volume": 2865772.0}, {"date": "2024-05-01", "close": 25.22, "volume": 2911174.0}, {"date": "2024-05-02", "close": 24.8933, "volume": 3316050.0}, {"date": "2024-05-03", "close": 24.6333, "volume": 2589984.0}, {"date": "2024-05-06", "close": 24.94, "volume": 2497045.0}, {"date": "2024-05-07", "close": 25.2133, "volume": 1984372.0}, {"date": "2024-05-08", "close": 24.9333, "volume": 2147380.0}, {"date": "2024-05-09", "close": 25.06, "volume": 1861540.0}, {"date": "2024-05-10", "close": 24.8867, "volume": 1444300.0}, {"date": "2024-05-13", "close": 24.5533, "volume": 1458621.0}, {"date": "2024-05-14", "close": 24.6667, "volume": 2037907.0}, {"date": "2024-05-15", "close": 24.78, "volume": 2956794.0}, {"date": "2024-05-16", "close": 24.2133, "volume": 3003454.0}, {"date": "2024-05-17", "close": 23.8867, "volume": 3074611.0}, {"date": "2024-05-20", "close": 23.94, "volume": 2049687.0}, {"date": "2024-05-21", "close": 24.4133, "volume": 2540329.0}, {"date": "2024-05-22", "close": 24.06, "volume": 1820341.0}, {"date": "2024-05-23", "close": 23.9467, "volume": 2448424.0}, {"date": "2024-05-24", "close": 24.2733, "volume": 1691463.0}, {"date": "2024-05-28", "close": 23.8333, "volume": 1265998.0}, {"date": "2024-05-29", "close": 23.5667, "volume": 2014590.0}, {"date": "2024-05-30", "close": 23.5067, "volume": 2986464.0}, {"date": "2024-05-31", "close": 23.76, "volume": 3447904.0}, {"date": "2024-06-03", "close": 23.9067, "volume": 2910207.0}, {"date": "2024-06-04", "close": 25.0667, "volume": 3440067.0}, {"date": "2024-06-05", "close": 25.0067, "volume": 2742733.0}, {"date": "2024-06-06", "close": 24.9867, "volume": 1603765.0}, {"date": "2024-06-07", "close": 24.9, "volume": 3653242.0}, {"date": "2024-06-10", "close": 25.1267, "volume": 5667214.0}, {"date": "2024-06-11", "close": 24.9133, "volume": 2133435.0}, {"date": "2024-06-12", "close": 25.7533, "volume": 2425150.0}, {"date": "2024-06-13", "close": 25.54, "volume": 1233150.0}, {"date": "2024-06-14", "close": 25.3733, "volume": 2145196.0}, {"date": "2024-06-17", "close": 25.5467, "volume": 1823157.0}, {"date": "2024-06-18", "close": 25.72, "volume": 2270859.0}, {"date": "2024-06-20", "close": 25.5467, "volume": 2594629.0}, {"date": "2024-06-21", "close": 25.5, "volume": 6823723.0}, {"date": "2024-06-24", "close": 25.5667, "volume": 2466652.0}, {"date": "2024-06-25", "close": 25.64, "volume": 3453351.0}, {"date": "2024-06-26", "close": 25.18, "volume": 2596195.0}, {"date": "2024-06-27", "close": 25.6467, "volume": 3182754.0}, {"date": "2024-06-28", "close": 25.0867, "volume": 41915653.0}, {"date": "2024-07-01", "close": 24.22, "volume": 4381063.0}, {"date": "2024-07-02", "close": 24.3467, "volume": 4339855.0}, {"date": "2024-07-03", "close": 24.5933, "volume": 1004484.0}, {"date": "2024-07-05", "close": 24.5933, "volume": 1289215.0}, {"date": "2024-07-08", "close": 24.4867, "volume": 1125961.0}, {"date": "2024-07-09", "close": 24.32, "volume": 1637308.0}, {"date": "2024-07-10", "close": 24.6467, "volume": 1474756.0}, {"date": "2024-07-11", "close": 25.1267, "volume": 1194229.0}, {"date": "2024-07-12", "close": 25.3067, "volume": 1910752.0}, {"date": "2024-07-15", "close": 25.1933, "volume": 1344714.0}, {"date": "2024-07-16", "close": 25.58, "volume": 3728076.0}, {"date": "2024-07-17", "close": 24.3267, "volume": 3172851.0}, {"date": "2024-07-18", "close": 24.68, "volume": 3020205.0}, {"date": "2024-07-19", "close": 24.48, "volume": 1270675.0}, {"date": "2024-07-22", "close": 25.1933, "volume": 3460392.0}, {"date": "2024-07-23", "close": 25.44, "volume": 1556907.0}, {"date": "2024-07-24", "close": 24.24, "volume": 1623897.0}, {"date": "2024-07-25", "close": 24.3267, "volume": 1447648.0}, {"date": "2024-07-26", "close": 24.7933, "volume": 1493068.0}, {"date": "2024-07-29", "close": 24.6333, "volume": 2006094.0}, {"date": "2024-07-30", "close": 24.8133, "volume": 1382479.0}, {"date": "2024-07-31", "close": 25.26, "volume": 2490913.0}, {"date": "2024-08-01", "close": 24.1667, "volume": 7564482.0}, {"date": "2024-08-02", "close": 22.8867, "volume": 4739530.0}, {"date": "2024-08-05", "close": 21.74, "volume": 4897216.0}, {"date": "2024-08-06", "close": 22.1333, "volume": 3505906.0}, {"date": "2024-08-07", "close": 21.5267, "volume": 2913810.0}, {"date": "2024-08-08", "close": 22.4533, "volume": 1933285.0}, {"date": "2024-08-09", "close": 22.5333, "volume": 2341434.0}, {"date": "2024-08-12", "close": 22.1933, "volume": 1155772.0}, {"date": "2024-08-13", "close": 22.4467, "volume": 1147834.0}, {"date": "2024-08-14", "close": 22.6267, "volume": 1217037.0}, {"date": "2024-08-15", "close": 23.0, "volume": 1320711.0}, {"date": "2024-08-16", "close": 22.8067, "volume": 669127.0}, {"date": "2024-08-19", "close": 23.1333, "volume": 877362.0}, {"date": "2024-08-20", "close": 23.0933, "volume": 839023.0}, {"date": "2024-08-21", "close": 23.4467, "volume": 1819572.0}, {"date": "2024-08-22", "close": 23.38, "volume": 1473249.0}, {"date": "2024-08-23", "close": 23.84, "volume": 1531456.0}, {"date": "2024-08-26", "close": 23.7333, "volume": 836112.0}, {"date": "2024-08-27", "close": 23.7267, "volume": 1149781.0}, {"date": "2024-08-28", "close": 23.4, "volume": 993462.0}, {"date": "2024-08-29", "close": 23.4667, "volume": 1635067.0}, {"date": "2024-08-30", "close": 23.7, "volume": 1510335.0}, {"date": "2024-09-03", "close": 22.6133, "volume": 1435285.0}, {"date": "2024-09-04", "close": 22.2867, "volume": 1296546.0}, {"date": "2024-09-05", "close": 22.0533, "volume": 965536.0}, {"date": "2024-09-06", "close": 21.88, "volume": 1748535.0}, {"date": "2024-09-09", "close": 21.8267, "volume": 1895809.0}, {"date": "2024-09-10", "close": 21.82, "volume": 1696861.0}, {"date": "2024-09-11", "close": 22.5333, "volume": 1611864.0}, {"date": "2024-09-12", "close": 22.6867, "volume": 1698418.0}, {"date": "2024-09-13", "close": 22.98, "volume": 877519.0}, {"date": "2024-09-16", "close": 22.9667, "volume": 1223151.0}, {"date": "2024-09-17", "close": 23.0667, "volume": 1286880.0}, {"date": "2024-09-18", "close": 23.1467, "volume": 1633410.0}, {"date": "2024-09-19", "close": 23.8667, "volume": 2336902.0}, {"date": "2024-09-20", "close": 23.48, "volume": 3642808.0}, {"date": "2024-09-23", "close": 22.9933, "volume": 2898900.0}, {"date": "2024-09-24", "close": 22.66, "volume": 6020577.0}, {"date": "2024-09-25", "close": 21.9733, "volume": 9457170.0}, {"date": "2024-09-26", "close": 22.6333, "volume": 10258732.0}, {"date": "2024-09-27", "close": 22.4267, "volume": 3484864.0}, {"date": "2024-09-30", "close": 22.0133, "volume": 3176562.0}, {"date": "2024-10-01", "close": 21.58, "volume": 2275780.0}, {"date": "2024-10-02", "close": 21.6467, "volume": 2494201.0}, {"date": "2024-10-03", "close": 20.9933, "volume": 3081841.0}, {"date": "2024-10-04", "close": 21.42, "volume": 2394828.0}, {"date": "2024-10-07", "close": 21.3333, "volume": 1976080.0}, {"date": "2024-10-08", "close": 21.3867, "volume": 2664141.0}, {"date": "2024-10-09", "close": 21.7867, "volume": 1556377.0}, {"date": "2024-10-10", "close": 21.6933, "volume": 1255948.0}, {"date": "2024-10-11", "close": 22.1, "volume": 1303383.0}, {"date": "2024-10-14", "close": 22.2533, "volume": 1117710.0}, {"date": "2024-10-15", "close": 22.38, "volume": 3086739.0}, {"date": "2024-10-16", "close": 22.4533, "volume": 1622365.0}, {"date": "2024-10-17", "close": 22.6733, "volume": 1878906.0}, {"date": "2024-10-18", "close": 22.66, "volume": 1050874.0}, {"date": "2024-10-21", "close": 22.9, "volume": 1852230.0}, {"date": "2024-10-22", "close": 22.5267, "volume": 2016631.0}, {"date": "2024-10-23", "close": 22.38, "volume": 1354744.0}, {"date": "2024-10-24", "close": 22.8, "volume": 3516280.0}, {"date": "2024-10-25", "close": 21.8933, "volume": 3294315.0}, {"date": "2024-10-28", "close": 21.9133, "volume": 3345148.0}, {"date": "2024-10-29", "close": 22.6267, "volume": 1932060.0}, {"date": "2024-10-30", "close": 22.14, "volume": 2495647.0}, {"date": "2024-10-31", "close": 22.76, "volume": 3297144.0}, {"date": "2024-11-01", "close": 23.56, "volume": 4039584.0}, {"date": "2024-11-04", "close": 23.5, "volume": 4438540.0}, {"date": "2024-11-05", "close": 23.4067, "volume": 2910868.0}, {"date": "2024-11-06", "close": 24.6533, "volume": 3912529.0}, {"date": "2024-11-07", "close": 24.5, "volume": 1497172.0}, {"date": "2024-11-08", "close": 24.7333, "volume": 1706194.0}, {"date": "2024-11-11", "close": 24.58, "volume": 1222405.0}, {"date": "2024-11-12", "close": 24.64, "volume": 3369037.0}, {"date": "2024-11-13", "close": 24.3467, "volume": 3138348.0}, {"date": "2024-11-14", "close": 24.14, "volume": 1636044.0}, {"date": "2024-11-15", "close": 23.58, "volume": 2190154.0}, {"date": "2024-11-18", "close": 23.8067, "volume": 1140174.0}, {"date": "2024-11-19", "close": 23.8333, "volume": 1059826.0}, {"date": "2024-11-20", "close": 24.0, "volume": 1207171.0}, {"date": "2024-11-21", "close": 24.6667, "volume": 2621193.0}, {"date": "2024-11-22", "close": 24.6733, "volume": 2144092.0}, {"date": "2024-11-25", "close": 25.5, "volume": 3083782.0}, {"date": "2024-11-26", "close": 25.0867, "volume": 1817335.0}, {"date": "2024-11-27", "close": 25.0333, "volume": 1280397.0}, {"date": "2024-11-29", "close": 25.1867, "volume": 726696.0}, {"date": "2024-12-02", "close": 25.1, "volume": 1248825.0}, {"date": "2024-12-03", "close": 25.1, "volume": 757341.0}, {"date": "2024-12-04", "close": 25.6667, "volume": 1334007.0}, {"date": "2024-12-05", "close": 25.8067, "volume": 3555729.0}, {"date": "2024-12-06", "close": 25.7333, "volume": 1993131.0}, {"date": "2024-12-09", "close": 26.08, "volume": 3440404.0}, {"date": "2024-12-10", "close": 26.1333, "volume": 2608488.0}, {"date": "2024-12-11", "close": 26.1733, "volume": 3710494.0}, {"date": "2024-12-12", "close": 25.4667, "volume": 2216166.0}, {"date": "2024-12-13", "close": 25.0867, "volume": 2513467.0}, {"date": "2024-12-16", "close": 25.0333, "volume": 1903132.0}, {"date": "2024-12-17", "close": 25.8467, "volume": 3900198.0}, {"date": "2024-12-18", "close": 24.6933, "volume": 2691673.0}, {"date": "2024-12-19", "close": 24.4, "volume": 1904626.0}, {"date": "2024-12-20", "close": 24.6267, "volume": 2848842.0}, {"date": "2024-12-23", "close": 24.38, "volume": 1166485.0}, {"date": "2024-12-24", "close": 24.4733, "volume": 337743.0}, {"date": "2024-12-26", "close": 24.34, "volume": 1222341.0}, {"date": "2024-12-27", "close": 24.0, "volume": 740796.0}, {"date": "2024-12-30", "close": 24.0133, "volume": 1504287.0}, {"date": "2024-12-31", "close": 23.98, "volume": 1338250.0}, {"date": "2025-01-02", "close": 23.9533, "volume": 2068489.0}, {"date": "2025-01-03", "close": 24.4333, "volume": 2075377.0}, {"date": "2025-01-06", "close": 24.32, "volume": 1329013.0}, {"date": "2025-01-07", "close": 24.66, "volume": 3708399.0}, {"date": "2025-01-08", "close": 24.24, "volume": 1899601.0}, {"date": "2025-01-10", "close": 23.78, "volume": 1469664.0}, {"date": "2025-01-13", "close": 23.8533, "volume": 1676041.0}, {"date": "2025-01-14", "close": 24.7467, "volume": 1822704.0}, {"date": "2025-01-15", "close": 24.9067, "volume": 1412167.0}, {"date": "2025-01-16", "close": 24.9267, "volume": 1052641.0}, {"date": "2025-01-17", "close": 24.9667, "volume": 1484481.0}, {"date": "2025-01-21", "close": 25.5733, "volume": 1246117.0}, {"date": "2025-01-22", "close": 25.48, "volume": 1184587.0}, {"date": "2025-01-23", "close": 25.4267, "volume": 1330629.0}, {"date": "2025-01-24", "close": 25.4533, "volume": 1330497.0}, {"date": "2025-01-27", "close": 24.6533, "volume": 2150965.0}, {"date": "2025-01-28", "close": 24.7333, "volume": 1525587.0}, {"date": "2025-01-29", "close": 24.9933, "volume": 2112237.0}, {"date": "2025-01-30", "close": 25.4533, "volume": 1989639.0}, {"date": "2025-01-31", "close": 25.4333, "volume": 1964251.0}, {"date": "2025-02-03", "close": 25.12, "volume": 1220740.0}, {"date": "2025-02-04", "close": 25.2267, "volume": 1823419.0}, {"date": "2025-02-05", "close": 25.28, "volume": 1218361.0}, {"date": "2025-02-06", "close": 25.76, "volume": 1528249.0}, {"date": "2025-02-07", "close": 25.68, "volume": 1698610.0}, {"date": "2025-02-10", "close": 25.8467, "volume": 1628911.0}, {"date": "2025-02-11", "close": 25.54, "volume": 1501632.0}, {"date": "2025-02-12", "close": 25.06, "volume": 953323.0}, {"date": "2025-02-13", "close": 24.98, "volume": 2618212.0}, {"date": "2025-02-14", "close": 25.0, "volume": 1241920.0}, {"date": "2025-02-18", "close": 24.9733, "volume": 1406619.0}, {"date": "2025-02-19", "close": 26.9133, "volume": 4124886.0}, {"date": "2025-02-20", "close": 27.2533, "volume": 4368267.0}, {"date": "2025-02-21", "close": 26.5267, "volume": 3384825.0}, {"date": "2025-02-24", "close": 26.14, "volume": 2290104.0}, {"date": "2025-02-25", "close": 26.7467, "volume": 3518596.0}, {"date": "2025-02-26", "close": 26.6667, "volume": 4600020.0}, {"date": "2025-02-27", "close": 25.8, "volume": 3813751.0}, {"date": "2025-02-28", "close": 26.18, "volume": 5426949.0}, {"date": "2025-03-03", "close": 24.9333, "volume": 4292211.0}, {"date": "2025-03-04", "close": 24.54, "volume": 5622936.0}, {"date": "2025-03-05", "close": 24.7533, "volume": 2617801.0}, {"date": "2025-03-06", "close": 24.0533, "volume": 3028764.0}, {"date": "2025-03-07", "close": 24.1867, "volume": 4304776.0}, {"date": "2025-03-10", "close": 23.9667, "volume": 4566685.0}, {"date": "2025-03-11", "close": 24.2667, "volume": 5018250.0}, {"date": "2025-03-12", "close": 24.5, "volume": 2335552.0}, {"date": "2025-03-13", "close": 23.8333, "volume": 1727121.0}, {"date": "2025-03-14", "close": 24.78, "volume": 1450858.0}, {"date": "2025-03-17", "close": 25.0133, "volume": 1320613.0}, {"date": "2025-03-18", "close": 24.7333, "volume": 1220667.0}, {"date": "2025-03-19", "close": 25.1733, "volume": 1395160.0}, {"date": "2025-03-20", "close": 25.0467, "volume": 1221102.0}, {"date": "2025-03-21", "close": 24.76, "volume": 2505055.0}, {"date": "2025-03-24", "close": 25.6, "volume": 1639344.0}, {"date": "2025-03-25", "close": 25.3133, "volume": 1325047.0}, {"date": "2025-03-26", "close": 24.4867, "volume": 1447990.0}, {"date": "2025-03-27", "close": 24.4667, "volume": 1819750.0}, {"date": "2025-03-28", "close": 23.9867, "volume": 1739244.0}, {"date": "2025-03-31", "close": 23.84, "volume": 2718358.0}, {"date": "2025-04-01", "close": 23.9267, "volume": 2149188.0}, {"date": "2025-04-02", "close": 24.22, "volume": 1651944.0}, {"date": "2025-04-03", "close": 22.6067, "volume": 2814756.0}, {"date": "2025-04-04", "close": 21.58, "volume": 3600321.0}, {"date": "2025-04-07", "close": 21.56, "volume": 3308365.0}, {"date": "2025-04-08", "close": 21.4667, "volume": 2316835.0}, {"date": "2025-04-09", "close": 23.52, "volume": 3371335.0}, {"date": "2025-04-10", "close": 22.88, "volume": 1902643.0}, {"date": "2025-04-11", "close": 23.1333, "volume": 2046330.0}, {"date": "2025-04-14", "close": 23.5667, "volume": 2202141.0}, {"date": "2025-04-15", "close": 23.8867, "volume": 3089133.0}, {"date": "2025-04-16", "close": 22.9467, "volume": 1690542.0}, {"date": "2025-04-17", "close": 23.1933, "volume": 1787151.0}, {"date": "2025-04-21", "close": 22.4733, "volume": 1385539.0}, {"date": "2025-04-22", "close": 23.1733, "volume": 2505811.0}, {"date": "2025-04-23", "close": 24.0067, "volume": 1994434.0}, {"date": "2025-04-24", "close": 24.8533, "volume": 1969989.0}, {"date": "2025-04-25", "close": 24.96, "volume": 1682812.0}, {"date": "2025-04-28", "close": 24.9067, "volume": 2400576.0}, {"date": "2025-04-29", "close": 24.9933, "volume": 2944128.0}, {"date": "2025-04-30", "close": 25.22, "volume": 3473142.0}, {"date": "2025-05-01", "close": 26.8933, "volume": 4815453.0}, {"date": "2025-05-02", "close": 28.2133, "volume": 4313487.0}, {"date": "2025-05-05", "close": 28.5667, "volume": 7083055.0}, {"date": "2025-05-06", "close": 28.3267, "volume": 3336414.0}, {"date": "2025-05-07", "close": 28.9267, "volume": 5064498.0}, {"date": "2025-05-08", "close": 29.28, "volume": 4661328.0}, {"date": "2025-05-09", "close": 29.44, "volume": 2238841.0}, {"date": "2025-05-12", "close": 30.2467, "volume": 4025412.0}, {"date": "2025-05-13", "close": 30.54, "volume": 4225626.0}, {"date": "2025-05-14", "close": 30.5133, "volume": 2560434.0}, {"date": "2025-05-15", "close": 30.52, "volume": 2472340.0}, {"date": "2025-05-16", "close": 30.6, "volume": 2522703.0}, {"date": "2025-05-19", "close": 30.6667, "volume": 4354506.0}, {"date": "2025-05-20", "close": 30.6133, "volume": 1843234.0}, {"date": "2025-05-21", "close": 30.7333, "volume": 4353258.0}, {"date": "2025-05-22", "close": 30.48, "volume": 4219761.0}, {"date": "2025-05-23", "close": 30.4067, "volume": 1878546.0}, {"date": "2025-05-27", "close": 31.2333, "volume": 2769304.0}, {"date": "2025-05-28", "close": 31.0067, "volume": 2655456.0}, {"date": "2025-05-29", "close": 31.1733, "volume": 3209004.0}, {"date": "2025-05-30", "close": 31.1133, "volume": 2874415.0}, {"date": "2025-06-02", "close": 31.2133, "volume": 2073808.0}, {"date": "2025-06-03", "close": 31.7133, "volume": 3370315.0}, {"date": "2025-06-04", "close": 31.6667, "volume": 2690064.0}, {"date": "2025-06-05", "close": 31.9267, "volume": 2183974.0}, {"date": "2025-06-06", "close": 32.4933, "volume": 2969025.0}, {"date": "2025-06-09", "close": 31.7933, "volume": 3198150.0}, {"date": "2025-06-10", "close": 31.7733, "volume": 1913614.0}, {"date": "2025-06-11", "close": 32.08, "volume": 2020120.0}, {"date": "2025-06-12", "close": 32.14, "volume": 1362906.0}, {"date": "2025-06-13", "close": 31.9, "volume": 1334155.0}, {"date": "2025-06-16", "close": 32.4333, "volume": 2290669.0}, {"date": "2025-06-17", "close": 32.5933, "volume": 1543075.0}, {"date": "2025-06-18", "close": 32.6333, "volume": 2250337.0}, {"date": "2025-06-20", "close": 34.1533, "volume": 16633154.0}, {"date": "2025-06-23", "close": 33.8933, "volume": 56418762.0}, {"date": "2025-06-24", "close": 33.82, "volume": 6805524.0}, {"date": "2025-06-25", "close": 33.4867, "volume": 3682017.0}, {"date": "2025-06-26", "close": 33.54, "volume": 2434404.0}, {"date": "2025-06-27", "close": 33.9133, "volume": 4842970.0}, {"date": "2025-06-30", "close": 34.0333, "volume": 3356124.0}, {"date": "2025-07-01", "close": 33.09, "volume": 3362577.0}, {"date": "2025-07-02", "close": 33.57, "volume": 1974866.0}, {"date": "2025-07-03", "close": 34.33, "volume": 1279207.0}, {"date": "2025-07-07", "close": 34.29, "volume": 2880935.0}, {"date": "2025-07-08", "close": 34.32, "volume": 2553915.0}, {"date": "2025-07-09", "close": 34.49, "volume": 1590976.0}, {"date": "2025-07-10", "close": 34.6, "volume": 1194209.0}, {"date": "2025-07-11", "close": 34.41, "volume": 1397169.0}, {"date": "2025-07-14", "close": 34.5, "volume": 1691678.0}, {"date": "2025-07-15", "close": 34.65, "volume": 3589439.0}, {"date": "2025-07-16", "close": 34.63, "volume": 3761980.0}, {"date": "2025-07-17", "close": 34.68, "volume": 5277021.0}, {"date": "2025-07-18", "close": 34.77, "volume": 4665273.0}, {"date": "2025-07-21", "close": 34.68, "volume": 2097377.0}, {"date": "2025-07-22", "close": 34.38, "volume": 2111118.0}, {"date": "2025-07-23", "close": 34.6, "volume": 2838046.0}, {"date": "2025-07-24", "close": 34.69, "volume": 1972967.0}, {"date": "2025-07-25", "close": 35.15, "volume": 3322358.0}, {"date": "2025-07-28", "close": 34.65, "volume": 2995360.0}, {"date": "2025-07-29", "close": 34.59, "volume": 3019998.0}, {"date": "2025-07-30", "close": 34.42, "volume": 4768947.0}, {"date": "2025-07-31", "close": 36.07, "volume": 5263288.0}, {"date": "2025-08-01", "close": 35.07, "volume": 3370295.0}, {"date": "2025-08-04", "close": 35.59, "volume": 2696846.0}, {"date": "2025-08-05", "close": 34.62, "volume": 2465348.0}, {"date": "2025-08-06", "close": 34.71, "volume": 3664465.0}, {"date": "2025-08-07", "close": 34.74, "volume": 2389336.0}, {"date": "2025-08-08", "close": 34.46, "volume": 1807433.0}, {"date": "2025-08-11", "close": 34.96, "volume": 2842901.0}, {"date": "2025-08-12", "close": 35.47, "volume": 2459337.0}, {"date": "2025-08-13", "close": 35.84, "volume": 3360464.0}, {"date": "2025-08-14", "close": 35.06, "volume": 3377304.0}, {"date": "2025-08-15", "close": 35.28, "volume": 1976441.0}, {"date": "2025-08-18", "close": 35.54, "volume": 1931083.0}, {"date": "2025-08-19", "close": 35.37, "volume": 1853310.0}, {"date": "2025-08-20", "close": 35.42, "volume": 2318405.0}, {"date": "2025-08-21", "close": 35.44, "volume": 1297607.0}, {"date": "2025-08-22", "close": 35.76, "volume": 2475017.0}, {"date": "2025-08-25", "close": 35.96, "volume": 2314112.0}, {"date": "2025-08-26", "close": 36.23, "volume": 3591624.0}, {"date": "2025-08-27", "close": 36.34, "volume": 2582102.0}, {"date": "2025-08-28", "close": 35.91, "volume": 1806075.0}, {"date": "2025-08-29", "close": 35.68, "volume": 2259812.0}, {"date": "2025-09-02", "close": 34.83, "volume": 4170331.0}, {"date": "2025-09-03", "close": 34.59, "volume": 3818933.0}, {"date": "2025-09-04", "close": 35.02, "volume": 2133657.0}, {"date": "2025-09-05", "close": 34.96, "volume": 1986767.0}, {"date": "2025-09-08", "close": 35.19, "volume": 2840889.0}, {"date": "2025-09-09", "close": 34.79, "volume": 3224257.0}, {"date": "2025-09-10", "close": 35.13, "volume": 3756019.0}, {"date": "2025-09-11", "close": 35.61, "volume": 2956900.0}, {"date": "2025-09-12", "close": 34.88, "volume": 1805438.0}, {"date": "2025-09-15", "close": 35.26, "volume": 1975328.0}, {"date": "2025-09-16", "close": 35.05, "volume": 1625762.0}, {"date": "2025-09-17", "close": 34.69, "volume": 2158802.0}, {"date": "2025-09-18", "close": 35.48, "volume": 2338773.0}, {"date": "2025-09-19", "close": 34.95, "volume": 5529217.0}, {"date": "2025-09-22", "close": 35.29, "volume": 1700995.0}, {"date": "2025-09-23", "close": 34.41, "volume": 1524860.0}, {"date": "2025-09-24", "close": 33.95, "volume": 2509347.0}, {"date": "2025-09-25", "close": 33.87, "volume": 2209206.0}, {"date": "2025-09-26", "close": 34.21, "volume": 1093745.0}, {"date": "2025-09-29", "close": 34.29, "volume": 1820585.0}, {"date": "2025-09-30", "close": 34.37, "volume": 2011333.0}, {"date": "2025-10-01", "close": 34.39, "volume": 1777873.0}, {"date": "2025-10-02", "close": 34.44, "volume": 1730347.0}, {"date": "2025-10-03", "close": 34.6, "volume": 2270803.0}, {"date": "2025-10-06", "close": 34.96, "volume": 1601249.0}, {"date": "2025-10-07", "close": 34.52, "volume": 2040425.0}, {"date": "2025-10-08", "close": 35.36, "volume": 1906262.0}, {"date": "2025-10-09", "close": 35.01, "volume": 2067712.0}, {"date": "2025-10-10", "close": 34.05, "volume": 1580816.0}, {"date": "2025-10-13", "close": 34.56, "volume": 1897383.0}, {"date": "2025-10-14", "close": 34.65, "volume": 1275748.0}, {"date": "2025-10-15", "close": 34.54, "volume": 1795831.0}, {"date": "2025-10-16", "close": 34.43, "volume": 1515624.0}, {"date": "2025-10-17", "close": 34.24, "volume": 1997237.0}, {"date": "2025-10-20", "close": 34.82, "volume": 1635867.0}, {"date": "2025-10-21", "close": 34.96, "volume": 2073163.0}, {"date": "2025-10-22", "close": 33.64, "volume": 2520420.0}, {"date": "2025-10-23", "close": 34.52, "volume": 1600044.0}, {"date": "2025-10-24", "close": 34.77, "volume": 1346081.0}, {"date": "2025-10-27", "close": 34.67, "volume": 1515080.0}, {"date": "2025-10-28", "close": 34.31, "volume": 1493820.0}, {"date": "2025-10-29", "close": 34.46, "volume": 3768935.0}, {"date": "2025-10-30", "close": 35.07, "volume": 3946524.0}, {"date": "2025-10-31", "close": 36.82, "volume": 5649180.0}, {"date": "2025-11-03", "close": 35.78, "volume": 5095498.0}, {"date": "2025-11-04", "close": 35.43, "volume": 2256277.0}, {"date": "2025-11-05", "close": 36.38, "volume": 2668110.0}, {"date": "2025-11-06", "close": 36.07, "volume": 2639935.0}, {"date": "2025-11-07", "close": 36.25, "volume": 3570193.0}, {"date": "2025-11-10", "close": 37.63, "volume": 3069749.0}, {"date": "2025-11-11", "close": 37.53, "volume": 3051992.0}, {"date": "2025-11-12", "close": 38.36, "volume": 3469573.0}, {"date": "2025-11-13", "close": 37.53, "volume": 3445647.0}, {"date": "2025-11-14", "close": 37.35, "volume": 4473046.0}, {"date": "2025-11-17", "close": 37.4, "volume": 5804462.0}, {"date": "2025-11-18", "close": 37.0, "volume": 2377983.0}, {"date": "2025-11-19", "close": 37.42, "volume": 1710214.0}, {"date": "2025-11-20", "close": 36.77, "volume": 3144184.0}, {"date": "2025-11-21", "close": 36.86, "volume": 2216836.0}, {"date": "2025-11-24", "close": 37.71, "volume": 2270190.0}, {"date": "2025-11-25", "close": 38.97, "volume": 3759491.0}, {"date": "2025-11-26", "close": 39.23, "volume": 1870474.0}, {"date": "2025-11-28", "close": 39.56, "volume": 838040.0}, {"date": "2025-12-01", "close": 38.98, "volume": 2314064.0}, {"date": "2025-12-02", "close": 38.84, "volume": 1574437.0}, {"date": "2025-12-03", "close": 38.74, "volume": 1759655.0}, {"date": "2025-12-04", "close": 39.0, "volume": 1623646.0}, {"date": "2025-12-05", "close": 39.06, "volume": 1315137.0}, {"date": "2025-12-08", "close": 38.9, "volume": 2477342.0}, {"date": "2025-12-09", "close": 37.7, "volume": 3433647.0}, {"date": "2025-12-10", "close": 39.93, "volume": 4351530.0}, {"date": "2025-12-11", "close": 40.4, "volume": 5393543.0}, {"date": "2025-12-12", "close": 39.66, "volume": 2054832.0}, {"date": "2025-12-15", "close": 39.31, "volume": 2204401.0}, {"date": "2025-12-16", "close": 39.19, "volume": 1963697.0}, {"date": "2025-12-17", "close": 38.2, "volume": 1974704.0}, {"date": "2025-12-18", "close": 38.45, "volume": 2039694.0}, {"date": "2025-12-19", "close": 38.88, "volume": 4703812.0}, {"date": "2025-12-22", "close": 39.46, "volume": 1170009.0}, {"date": "2025-12-23", "close": 39.4, "volume": 1298108.0}, {"date": "2025-12-24", "close": 39.4, "volume": 551026.0}, {"date": "2025-12-26", "close": 39.57, "volume": 757811.0}, {"date": "2025-12-29", "close": 39.2, "volume": 1165882.0}, {"date": "2025-12-30", "close": 38.86, "volume": 1100098.0}, {"date": "2025-12-31", "close": 38.26, "volume": 2212926.0}, {"date": "2026-01-02", "close": 38.97, "volume": 2139136.0}, {"date": "2026-01-05", "close": 40.36, "volume": 4127900.0}, {"date": "2026-01-06", "close": 41.18, "volume": 2713470.0}, {"date": "2026-01-07", "close": 40.99, "volume": 3676426.0}, {"date": "2026-01-08", "close": 40.49, "volume": 3714834.0}, {"date": "2026-01-09", "close": 41.87, "volume": 3005360.0}, {"date": "2026-01-12", "close": 42.54, "volume": 2454066.0}, {"date": "2026-01-13", "close": 42.79, "volume": 2189509.0}, {"date": "2026-01-14", "close": 42.03, "volume": 1930871.0}, {"date": "2026-01-15", "close": 42.54, "volume": 2124338.0}, {"date": "2026-01-16", "close": 42.82, "volume": 2370338.0}, {"date": "2026-01-20", "close": 42.03, "volume": 1664640.0}, {"date": "2026-01-21", "close": 42.4, "volume": 2666240.0}, {"date": "2026-01-22", "close": 42.41, "volume": 2133210.0}, {"date": "2026-01-23", "close": 41.83, "volume": 1249196.0}, {"date": "2026-01-26", "close": 42.36, "volume": 1766944.0}, {"date": "2026-01-27", "close": 41.86, "volume": 1674212.0}, {"date": "2026-01-28", "close": 41.92, "volume": 1800095.0}, {"date": "2026-01-29", "close": 42.22, "volume": 1956409.0}, {"date": "2026-01-30", "close": 41.57, "volume": 1438573.0}, {"date": "2026-02-02", "close": 42.21, "volume": 1624580.0}, {"date": "2026-02-03", "close": 42.33, "volume": 1433272.0}, {"date": "2026-02-04", "close": 42.18, "volume": 3809558.0}, {"date": "2026-02-05", "close": 42.98, "volume": 2356378.0}, {"date": "2026-02-06", "close": 44.45, "volume": 3431520.0}, {"date": "2026-02-09", "close": 44.81, "volume": 1931573.0}, {"date": "2026-02-10", "close": 45.29, "volume": 1841745.0}, {"date": "2026-02-11", "close": 44.99, "volume": 1700251.0}, {"date": "2026-02-12", "close": 43.9, "volume": 2935349.0}, {"date": "2026-02-13", "close": 44.41, "volume": 1952544.0}, {"date": "2026-02-17", "close": 44.43, "volume": 2302424.0}, {"date": "2026-02-18", "close": 44.16, "volume": 3074952.0}, {"date": "2026-02-19", "close": 44.41, "volume": 2156188.0}, {"date": "2026-02-20", "close": 44.64, "volume": 1822348.0}, {"date": "2026-02-23", "close": 44.11, "volume": 2605712.0}, {"date": "2026-02-24", "close": 44.99, "volume": 5923946.0}, {"date": "2026-02-25", "close": 44.76, "volume": 3997249.0}, {"date": "2026-02-26", "close": 45.13, "volume": 2852391.0}, {"date": "2026-02-27", "close": 44.46, "volume": 3542080.0}, {"date": "2026-03-02", "close": 44.58, "volume": 2584517.0}, {"date": "2026-03-03", "close": 43.29, "volume": 2768994.0}, {"date": "2026-03-04", "close": 43.13, "volume": 2442171.0}, {"date": "2026-03-05", "close": 42.09, "volume": 2786390.0}, {"date": "2026-03-06", "close": 41.87, "volume": 3056692.0}, {"date": "2026-03-09", "close": 42.45, "volume": 3192977.0}, {"date": "2026-03-10", "close": 41.6, "volume": 2233687.0}, {"date": "2026-03-11", "close": 41.59, "volume": 3265102.0}, {"date": "2026-03-12", "close": 40.78, "volume": 3440794.0}, {"date": "2026-03-13", "close": 39.92, "volume": 3141758.0}, {"date": "2026-03-16", "close": 41.24, "volume": 2634337.0}, {"date": "2026-03-17", "close": 42.08, "volume": 2581024.0}, {"date": "2026-03-18", "close": 41.07, "volume": 3033178.0}, {"date": "2026-03-19", "close": 41.19, "volume": 1981517.0}, {"date": "2026-03-20", "close": 39.5, "volume": 8487807.0}, {"date": "2026-03-23", "close": 41.46, "volume": 4715471.0}, {"date": "2026-03-24", "close": 42.07, "volume": 3708464.0}, {"date": "2026-03-25", "close": 42.16, "volume": 2773568.0}, {"date": "2026-03-26", "close": 40.77, "volume": 2554853.0}, {"date": "2026-03-27", "close": 39.91, "volume": 2648620.0}, {"date": "2026-03-30", "close": 39.11, "volume": 3161383.0}, {"date": "2026-03-31", "close": 40.52, "volume": 3085305.0}, {"date": "2026-04-01", "close": 41.53, "volume": 4740964.0}, {"date": "2026-04-02", "close": 42.03, "volume": 2979188.0}, {"date": "2026-04-06", "close": 42.21, "volume": 1844707.0}, {"date": "2026-04-07", "close": 41.94, "volume": 2365573.0}, {"date": "2026-04-08", "close": 43.81, "volume": 3040090.0}, {"date": "2026-04-09", "close": 44.14, "volume": 2415540.0}, {"date": "2026-04-10", "close": 44.41, "volume": 2424279.0}, {"date": "2026-04-13", "close": 44.82, "volume": 2599028.0}, {"date": "2026-04-14", "close": 45.46, "volume": 1488571.0}, {"date": "2026-04-15", "close": 44.88, "volume": 2312569.0}, {"date": "2026-04-16", "close": 44.39, "volume": 2423030.0}, {"date": "2026-04-17", "close": 46.75, "volume": 8413877.0}, {"date": "2026-04-20", "close": 48.72, "volume": 3421588.0}, {"date": "2026-04-21", "close": 48.5, "volume": 3233110.0}, {"date": "2026-04-22", "close": 48.51, "volume": 2845954.0}, {"date": "2026-04-23", "close": 48.94, "volume": 2228521.0}, {"date": "2026-04-24", "close": 48.6, "volume": 2158907.0}, {"date": "2026-04-27", "close": 49.4, "volume": 1942027.0}, {"date": "2026-04-28", "close": 48.7, "volume": 2574641.0}, {"date": "2026-04-29", "close": 48.66, "volume": 2782510.0}, {"date": "2026-04-30", "close": 45.72, "volume": 7050322.0}, {"date": "2026-05-01", "close": 45.94, "volume": 4242803.0}, {"date": "2026-05-04", "close": 44.67, "volume": 4911039.0}, {"date": "2026-05-05", "close": 45.59, "volume": 3415769.0}, {"date": "2026-05-06", "close": 46.32, "volume": 3071775.0}, {"date": "2026-05-07", "close": 44.63, "volume": 2562359.0}, {"date": "2026-05-08", "close": 44.04, "volume": 2362206.0}, {"date": "2026-05-11", "close": 44.12, "volume": 2428860.0}, {"date": "2026-05-12", "close": 43.16, "volume": 2247243.0}, {"date": "2026-05-13", "close": 43.26, "volume": 1967299.0}, {"date": "2026-05-14", "close": 44.14, "volume": 1915881.0}, {"date": "2026-05-15", "close": 43.25, "volume": 2464993.0}, {"date": "2026-05-18", "close": 42.23, "volume": 2098170.0}, {"date": "2026-05-19", "close": 41.14, "volume": 2496638.0}, {"date": "2026-05-20", "close": 42.04, "volume": 2112006.0}, {"date": "2026-05-21", "close": 41.5, "volume": 2011136.0}, {"date": "2026-05-22", "close": 41.63, "volume": 1499734.0}, {"date": "2026-05-26", "close": 42.31, "volume": 1976368.0}, {"date": "2026-05-27", "close": 41.58, "volume": 1937979.0}, {"date": "2026-05-28", "close": 41.58, "volume": 3086829.0}, {"date": "2026-05-29", "close": 41.0, "volume": 2678355.0}, {"date": "2026-06-01", "close": 40.59, "volume": 3181907.0}, {"date": "2026-06-02", "close": 41.77, "volume": 4487621.0}, {"date": "2026-06-03", "close": 42.26, "volume": 3280820.0}, {"date": "2026-06-04", "close": 42.4, "volume": 2542644.0}, {"date": "2026-06-05", "close": 41.98, "volume": 2445972.0}, {"date": "2026-06-08", "close": 42.2, "volume": 2311807.0}, {"date": "2026-06-09", "close": 43.68, "volume": 3209996.0}, {"date": "2026-06-10", "close": 41.36, "volume": 3309372.0}, {"date": "2026-06-11", "close": 42.66, "volume": 1777073.0}, {"date": "2026-06-12", "close": 42.34, "volume": 2518752.0}, {"date": "2026-06-15", "close": 41.66, "volume": 4938594.0}, {"date": "2026-06-16", "close": 42.5, "volume": 3706057.0}, {"date": "2026-06-17", "close": 41.81, "volume": 3275264.0}, {"date": "2026-06-18", "close": 42.54, "volume": 4379471.0}, {"date": "2026-06-22", "close": 42.78, "volume": 2621486.0}, {"date": "2026-06-23", "close": 41.58, "volume": 3142011.0}, {"date": "2026-06-24", "close": 41.95, "volume": 2008728.0}, {"date": "2026-06-25", "close": 41.68, "volume": 4283038.0}, {"date": "2026-06-26", "close": 41.15, "volume": 4803081.0}, {"date": "2026-06-29", "close": 41.01, "volume": 2472123.0}, {"date": "2026-06-30", "close": 42.35, "volume": 4290790.0}, {"date": "2026-07-01", "close": 41.78, "volume": 4015543.0}, {"date": "2026-07-02", "close": 41.98, "volume": 2975722.0}, {"date": "2026-07-06", "close": 42.83, "volume": 2700670.0}, {"date": "2026-07-07", "close": 41.3, "volume": 3624696.0}, {"date": "2026-07-08", "close": 41.47, "volume": 2510790.0}, {"date": "2026-07-09", "close": 41.63, "volume": 2811682.0}, {"date": "2026-07-10", "close": 41.36, "volume": 2230145.0}, {"date": "2026-07-13", "close": 41.4, "volume": 1522392.0}, {"date": "2026-07-14", "close": 41.51, "volume": 1823222.0}, {"date": "2026-07-15", "close": 41.2, "volume": 2159948.0}, {"date": "2026-07-16", "close": 40.83, "volume": 2050406.0}, {"date": "2026-07-17", "close": 40.12, "volume": 1769692.0}, {"date": "2026-07-20", "close": 39.38, "volume": 2176903.0}, {"date": "2026-07-21", "close": 39.09, "volume": 3154297.0}, {"date": "2026-07-22", "close": 38.95, "volume": 2477635.0}, {"date": "2026-07-23", "close": 39.56, "volume": 5834482.0}, {"date": "2026-07-24", "close": 39.57, "volume": 2183877.0}, {"date": "2026-07-27", "close": 39.93, "volume": 1774096.0}, {"date": "2026-07-28", "close": 39.33, "volume": 2645268.0}, {"date": "2026-07-29", "close": 38.45, "volume": 4266110.0}, {"date": "2026-07-30", "close": 39.2, "volume": 6423468.0}, {"date": "2026-07-31", "close": 39.68, "volume": 3066341.0}, {"date": "2026-08-03", "close": 39.84, "volume": 2979719.0}, {"date": "2026-08-04", "close": 41.54, "volume": 3753803.0}, {"date": "2026-08-05", "close": 41.78, "volume": 2136496.0}, {"date": "2026-08-06", "close": 41.25, "volume": 2671971.0}, {"date": "2026-08-07", "close": 41.72, "volume": 1473284.0}, {"date": "2026-08-10", "close": 42.32, "volume": 2480004.0}, {"date": "2026-08-11", "close": 42.89, "volume": 2183401.0}, {"date": "2026-08-12", "close": 43.55, "volume": 2650001.0}, {"date": "2026-08-13", "close": 43.48, "volume": 1967149.0}, {"date": "2026-08-14", "close": 43.95, "volume": 1516379.0}, {"date": "2026-08-17", "close": 44.72, "volume": 2851850.0}, {"date": "2026-08-18", "close": 42.78, "volume": 2754278.0}, {"date": "2026-08-19", "close": 42.51, "volume": 2518222.0}, {"date": "2026-08-20", "close": 41.93, "volume": 1783605.0}, {"date": "2026-08-21", "close": 41.16, "volume": 3482448.0}, {"date": "2026-08-24", "close": 40.72, "volume": 2333327.0}, {"date": "2026-08-25", "close": 40.38, "volume": 2019376.0}, {"date": "2026-08-26", "close": 41.22, "volume": 1758944.0}, {"date": "2026-08-27", "close": 41.25, "volume": 2545479.0}, {"date": "2026-08-28", "close": 39.69, "volume": 1949016.0}, {"date": "2026-08-31", "close": 39.25, "volume": 2763503.0}, {"date": "2026-09-01", "close": 39.12, "volume": 2546122.0}, {"date": "2026-09-02", "close": 39.36, "volume": 4636757.0}, {"date": "2026-09-03", "close": 40.03, "volume": 4281583.0}, {"date": "2026-09-04", "close": 40.04, "volume": 3201058.0}, {"date": "2026-09-08", "close": 40.2, "volume": 3773340.0}, {"date": "2026-09-09", "close": 38.01, "volume": 9542497.0}, {"date": "2026-09-10", "close": 37.38, "volume": 4067475.0}, {"date": "2026-09-11", "close": 37.86, "volume": 3538018.0}, {"date": "2026-09-14", "close": 37.12, "volume": 2431306.0}, {"date": "2026-09-15", "close": 36.97, "volume": 2719009.0}, {"date": "2026-09-16", "close": 36.76, "volume": 2988704.0}, {"date": "2026-09-17", "close": 37.01, "volume": 3181806.0}, {"date": "2026-09-18", "close": 37.39, "volume": 11108840.0}, {"date": "2026-09-21", "close": 37.46, "volume": 3053736.0}, {"date": "2026-09-22", "close": 37.76, "volume": 2917522.0}, {"date": "2026-09-23", "close": 37.82, "volume": 2389348.0}], "refreshing": true}