{"ticker": "COLD", "overview": {"cik": "1455863", "ticker": "COLD", "name": "AMERICOLD REALTY TRUST", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "S-3ASR", "date": "2026-08-06", "title": "Form S-3ASR", "accession": "0001193125-26-338428", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001628280-26-054326", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-054283", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001628280-26-053800", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001193125-26-313254", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0002015251-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001942692-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-07-02", "title": "Notice of proposed sale", "accession": "0001959173-26-005063", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-24", "title": "Material event", "accession": "0001193125-26-281300", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001942692-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001628280-26-039277", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001193125-26-236931", "price_sensitive": true}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001193125-26-233009", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001193125-26-233004", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001193125-26-233002", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001193125-26-232996", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001193125-26-232992", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001193125-26-232988", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001193125-26-232985", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001455863-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001641275-26-000018", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0001628280-26-036137", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-226706", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-05-12", "title": "Form 8-K/A", "accession": "0001193125-26-219493", "price_sensitive": false}, {"form": "PX14A6G", "date": "2026-05-11", "title": "NOTICE OF EXEMPT SOLICITATION", "accession": "0001213900-26-054497", "price_sensitive": false}]}, "description": "AMERICOLD REALTY TRUST trades as COLD on the NYSE and is registered in the United States, classified under Real Estate Investment Trusts (SIC 6798). Privy Trades holds 370 insider filings for the company, from January 2018 to July 2026. Across those, 22 insiders disclosed 12 open-market purchases totalling $10.52M against 51 sales totalling $2.28B. The most recent filing on record is dated 14 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 12, "buy_sum": 10515035.0, "sell_n": 51, "sell_sum": 2284318601.115, "net": -2273803566.115, "insiders": 22, "first_date": "2018-01-19", "last_date": "2026-07-02"}, "metrics": {"ticker": "COLD", "has_prices": true, "as_of": "2026-08-07", "last": 14.96, "prev_close": 14.42, "change": 0.5400000000000009, "change_pct": 0.03744798890429965, "session_volume": 4183690.0, "vwap_5": 14.35945464950646, "vwap_20": 14.831403701507055, "vwap_60": 15.02644762465089, "vwap_250": 13.113505903992644, "high_52w": 16.25, "low_52w": 10.12, "avg_volume_20": 4220227.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001193125-26-352134", "src": "13DG", "ticker": "COLD", "cik": "1455863", "company": "AMERICOLD REALTY TRUST", "company_raw": "AMERICOLD REALTY TRUST", "who": "Americold Realty Trust", "who_key": "AMERICOLD REALTY TRUST", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "AMERICOLD REALTY TRUST moves to a 2.8% passive stake in COLD", "source_url": "https://www.sec.gov/Archives/edgar/data/1455863/0001193125-26-352134-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}, {"id": "0002015251-26-000002", "src": "INSIDERS", "ticker": "COLD", "cik": "1455863", "company": "AMERICOLD REALTY TRUST", "company_raw": "AMERICOLD REALTY TRUST", "who": "Robert E. Harris", "who_key": "Harris Robert E.", "role": "SVP & Chief Accounting Oficer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 7191.34, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Top exec sells $7K of COLD", "source_url": "https://www.sec.gov/Archives/edgar/data/1455863/000201525126000002/0002015251-26-000002-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178002}, {"id": "0001942692-26-000004", "src": "INSIDERS", "ticker": "COLD", "cik": "1455863", "company": "AMERICOLD REALTY TRUST", "company_raw": "AMERICOLD REALTY TRUST", "who": "Richard Charles Winnall", "who_key": "Winnall Richard Charles", "role": "President, International", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "President files routine paperwork on COLD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1455863/000194269226000004/0001942692-26-000004-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179442}, {"id": "0001942692-26-000002", "src": "INSIDERS", "ticker": "COLD", "cik": "1455863", "company": "AMERICOLD REALTY TRUST", "company_raw": "AMERICOLD REALTY TRUST", "who": "Richard Charles Winnall", "who_key": "Winnall Richard Charles", "role": "President, International", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "President files routine paperwork on COLD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1455863/000194269226000002/0001942692-26-000002-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221202}, {"id": "0001455863-26-000003", "src": "INSIDERS", "ticker": "COLD", "cik": "1455863", "company": "AMERICOLD REALTY TRUST", "company_raw": "AMERICOLD REALTY TRUST", "who": "Kelly Hefner Barrett", "who_key": "BARRETT KELLY HEFNER", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on COLD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1455863/000145586326000003/0001455863-26-000003-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239922}, {"id": "0001193125-26-233009", "src": "INSIDERS", "ticker": "COLD", "cik": "1455863", "company": "AMERICOLD REALTY TRUST", "company_raw": "AMERICOLD REALTY TRUST", "who": "Americold Realty Trust", "who_key": "AMERICOLD REALTY TRUST", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on COLD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1455863/000119312526233009/0001193125-26-233009-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239922}, {"id": "0001641275-26-000018", "src": "INSIDERS", "ticker": "COLD", "cik": "1455863", "company": "AMERICOLD REALTY TRUST", "company_raw": "AMERICOLD REALTY TRUST", "who": "Andrew Power", "who_key": "Power Andrew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on COLD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1455863/000164127526000018/0001641275-26-000018-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242802}, {"id": "0001193125-26-232985", "src": "INSIDERS", "ticker": "COLD", "cik": "1455863", "company": "AMERICOLD REALTY TRUST", "company_raw": "AMERICOLD REALTY TRUST", "who": "David J. Neithercut", "who_key": "NEITHERCUT DAVID J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on COLD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1455863/000119312526232985/0001193125-26-232985-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242802}, {"id": "0001193125-26-232988", "src": "INSIDERS", "ticker": "COLD", "cik": "1455863", "company": "AMERICOLD REALTY TRUST", "company_raw": "AMERICOLD REALTY TRUST", "who": "Americold Realty Trust", "who_key": "AMERICOLD REALTY TRUST", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on COLD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1455863/000119312526232988/0001193125-26-232988-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242802}, {"id": "0001193125-26-232992", "src": "INSIDERS", "ticker": "COLD", "cik": "1455863", "company": "AMERICOLD REALTY TRUST", "company_raw": "AMERICOLD REALTY TRUST", "who": "Stephen R. Sleigh", "who_key": "Sleigh Stephen R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on COLD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1455863/000119312526232992/0001193125-26-232992-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242802}, {"id": "0001193125-26-232996", "src": "INSIDERS", "ticker": "COLD", "cik": "1455863", "company": "AMERICOLD REALTY TRUST", "company_raw": "AMERICOLD REALTY TRUST", "who": "Joseph E. Reece", "who_key": "Reece Joseph E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on COLD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1455863/000119312526232996/0001193125-26-232996-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242802}, {"id": "0001193125-26-233002", "src": "INSIDERS", "ticker": "COLD", "cik": "1455863", "company": "AMERICOLD REALTY TRUST", "company_raw": "AMERICOLD REALTY TRUST", "who": "Antonio F. Fernandez", "who_key": "Fernandez Antonio F.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on COLD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1455863/000119312526233002/0001193125-26-233002-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242802}, {"id": "0001193125-26-233004", "src": "INSIDERS", "ticker": "COLD", "cik": "1455863", "company": "AMERICOLD REALTY TRUST", "company_raw": "AMERICOLD REALTY TRUST", "who": "Mark R. Patterson", "who_key": "Patterson Mark R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on COLD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1455863/000119312526233004/0001193125-26-233004-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242802}, {"id": "13DG-0000315066-26-001096", "src": "13DG", "ticker": "COLD", "cik": "1455863", "company": "AMERICOLD REALTY TRUST", "company_raw": "AMERICOLD REALTY TRUST", "who": "Americold Realty Trust", "who_key": "AMERICOLD REALTY TRUST", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "AMERICOLD REALTY TRUST takes a 5.3% passive stake in COLD", "source_url": "https://www.sec.gov/Archives/edgar/data/1455863/0000315066-26-001096-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260082}, {"id": "13DG-0002100119-26-000082", "src": "13DG", "ticker": "COLD", "cik": "1455863", "company": "AMERICOLD REALTY TRUST", "company_raw": "AMERICOLD REALTY TRUST", "who": "Americold Realty Trust", "who_key": "AMERICOLD REALTY TRUST", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "AMERICOLD REALTY TRUST crosses 5% of COLD (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1455863/0002100119-26-000082-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270162}, {"id": "13DG-0002100121-26-000097", "src": "13DG", "ticker": "COLD", "cik": "1455863", "company": "AMERICOLD REALTY TRUST", "company_raw": "AMERICOLD REALTY TRUST", "who": "Americold Realty Trust", "who_key": "AMERICOLD REALTY TRUST", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "AMERICOLD REALTY TRUST crosses 5% of COLD (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1455863/0002100121-26-000097-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271602}, {"id": "13DG-0001193125-26-226706", "src": "13DG", "ticker": "COLD", "cik": "1455863", "company": "AMERICOLD REALTY TRUST", "company_raw": "AMERICOLD REALTY TRUST", "who": "Americold Realty Trust", "who_key": "AMERICOLD REALTY TRUST", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "AMERICOLD REALTY TRUST takes a 5.2% passive stake in COLD", "source_url": "https://www.sec.gov/Archives/edgar/data/1455863/0001193125-26-226706-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-03-31", "mins": 311922}, {"id": "0001193125-26-111530", "src": "INSIDERS", "ticker": "COLD", "cik": "1455863", "company": "AMERICOLD REALTY TRUST", "company_raw": "AMERICOLD REALTY TRUST", "who": "Robert E. Harris", "who_key": "Harris Robert E.", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 7578.9385, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite trims COLD: $8K", "source_url": "https://www.sec.gov/Archives/edgar/data/1455863/000119312526111530/0001193125-26-111530-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333522}, {"id": "0001193125-26-111531", "src": "INSIDERS", "ticker": "COLD", "cik": "1455863", "company": "AMERICOLD REALTY TRUST", "company_raw": "AMERICOLD REALTY TRUST", "who": "Richard Charles Winnall", "who_key": "Winnall Richard Charles", "role": "President, International", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "President files routine paperwork on COLD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1455863/000119312526111531/0001193125-26-111531-index.htm", "trade_date": "2026-03-14", "timestamp": "2026-03-14", "mins": 336402}, {"id": "0001193125-26-100726", "src": "INSIDERS", "ticker": "COLD", "cik": "1455863", "company": "AMERICOLD REALTY TRUST", "company_raw": "AMERICOLD REALTY TRUST", "who": "Michael Bryan Verbarendse", "who_key": "Verbarendse Michael Bryan", "role": "President, Americas", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "President files routine paperwork on COLD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1455863/000119312526100726/0001193125-26-100726-index.htm", "trade_date": "2026-03-08", "timestamp": "2026-03-08", "mins": 345042}, {"id": "0001193125-26-100725", "src": "INSIDERS", "ticker": "COLD", "cik": "1455863", "company": "AMERICOLD REALTY TRUST", "company_raw": "AMERICOLD REALTY TRUST", "who": "Nathan H. Harwell", "who_key": "Harwell Nathan H", "role": "Chief Legal & People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite exec files routine paperwork on COLD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1455863/000119312526100725/0001193125-26-100725-index.htm", "trade_date": "2026-03-08", "timestamp": "2026-03-08", "mins": 345042}, {"id": "0001193125-26-100727", "src": "INSIDERS", "ticker": "COLD", "cik": "1455863", "company": "AMERICOLD REALTY TRUST", "company_raw": "AMERICOLD REALTY TRUST", "who": "Russell Scott Henderson", "who_key": "Henderson Russell Scott", "role": "Chief Investment Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite exec files routine paperwork on COLD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1455863/000119312526100727/0001193125-26-100727-index.htm", "trade_date": "2026-03-08", "timestamp": "2026-03-08", "mins": 345042}, {"id": "0001193125-26-100728", "src": "INSIDERS", "ticker": "COLD", "cik": "1455863", "company": "AMERICOLD REALTY TRUST", "company_raw": "AMERICOLD REALTY TRUST", "who": "Robert Scott Chambers", "who_key": "CHAMBERS ROBERT SCOTT", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO files routine paperwork on COLD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1455863/000119312526100728/0001193125-26-100728-index.htm", "trade_date": "2026-03-08", "timestamp": "2026-03-08", "mins": 345042}, {"id": "0001193125-26-100729", "src": "INSIDERS", "ticker": "COLD", "cik": "1455863", "company": "AMERICOLD REALTY TRUST", "company_raw": "AMERICOLD REALTY TRUST", "who": "Robert E. Harris", "who_key": "Harris Robert E.", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 10618.6318, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite trims COLD: $11K", "source_url": "https://www.sec.gov/Archives/edgar/data/1455863/000119312526100729/0001193125-26-100729-index.htm", "trade_date": "2026-03-08", "timestamp": "2026-03-08", "mins": 345042}, {"id": "0001193125-26-100731", "src": "INSIDERS", "ticker": "COLD", "cik": "1455863", "company": "AMERICOLD REALTY TRUST", "company_raw": "AMERICOLD REALTY TRUST", "who": "Christopher J. Papa", "who_key": "PAPA CHRISTOPHER J", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO files routine paperwork on COLD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1455863/000119312526100731/0001193125-26-100731-index.htm", "trade_date": "2026-03-08", "timestamp": "2026-03-08", "mins": 345042}, {"id": "0001193125-26-100732", "src": "INSIDERS", "ticker": "COLD", "cik": "1455863", "company": "AMERICOLD REALTY TRUST", "company_raw": "AMERICOLD REALTY TRUST", "who": "Richard Charles Winnall", "who_key": "Winnall Richard Charles", "role": "President, International", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "President files routine paperwork on COLD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1455863/000119312526100732/0001193125-26-100732-index.htm", "trade_date": "2026-03-08", "timestamp": "2026-03-08", "mins": 345042}, {"id": "0001193125-26-067210", "src": "INSIDERS", "ticker": "COLD", "cik": "1455863", "company": "AMERICOLD REALTY TRUST", "company_raw": "AMERICOLD REALTY TRUST", "who": "Christopher J. Papa", "who_key": "PAPA CHRISTOPHER J", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO files routine paperwork on COLD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1455863/000119312526067210/0001193125-26-067210-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363762}, {"id": "0001193125-25-335573", "src": "INSIDERS", "ticker": "COLD", "cik": "1455863", "company": "AMERICOLD REALTY TRUST", "company_raw": "AMERICOLD REALTY TRUST", "who": "Joseph E. Reece", "who_key": "Reece Joseph E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on COLD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1455863/000119312525335573/0001193125-25-335573-index.htm", "trade_date": "2025-12-22", "timestamp": "2025-12-22", "mins": 454482}, {"id": "0001193125-25-335581", "src": "INSIDERS", "ticker": "COLD", "cik": "1455863", "company": "AMERICOLD REALTY TRUST", "company_raw": "AMERICOLD REALTY TRUST", "who": "Americold Realty Trust", "who_key": "AMERICOLD REALTY TRUST", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on COLD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1455863/000119312525335581/0001193125-25-335581-index.htm", "trade_date": "2025-12-22", "timestamp": "2025-12-22", "mins": 454482}, {"id": "0001775862-25-000006", "src": "INSIDERS", "ticker": "COLD", "cik": "1455863", "company": "AMERICOLD REALTY TRUST", "company_raw": "AMERICOLD REALTY TRUST", "who": "Robert Scott Chambers", "who_key": "CHAMBERS ROBERT SCOTT", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO files routine paperwork on COLD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1455863/000177586225000006/0001775862-25-000006-index.htm", "trade_date": "2025-09-01", "timestamp": "2025-09-01", "mins": 615762}], "recent_buys": [{"id": "0001455863-25-000029", "src": "INSIDERS", "ticker": "COLD", "cik": "1455863", "company": "AMERICOLD REALTY TRUST", "company_raw": "AMERICOLD REALTY TRUST", "who": "George F. Chappelle Jr.", "who_key": "Chappelle George F. Jr.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1978569.9999999998, "score": 64.6, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "COLD catches the CEO's eye: $2M bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1455863/000145586325000029/0001455863-25-000029-index.htm", "trade_date": "2025-05-12", "timestamp": "2025-05-12", "mins": 777042}, {"id": "0001455863-25-000028", "src": "INSIDERS", "ticker": "COLD", "cik": "1455863", "company": "AMERICOLD REALTY TRUST", "company_raw": "AMERICOLD REALTY TRUST", "who": "Jay Wells", "who_key": "Wells Jay", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 179120.0, "score": 49.6, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The money boss buys $179K of COLD", "source_url": "https://www.sec.gov/Archives/edgar/data/1455863/000145586325000028/0001455863-25-000028-index.htm", "trade_date": "2025-05-12", "timestamp": "2025-05-12", "mins": 777042}, {"id": "0001455863-21-000121", "src": "INSIDERS", "ticker": "COLD", "cik": "1455863", "company": "AMERICOLD REALTY TRUST", "company_raw": "AMERICOLD REALTY TRUST", "who": "Kelly Hefner Barrett", "who_key": "BARRETT KELLY HEFNER", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 87567.0, "score": 38.5, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "That makes 3 insiders into COLD", "source_url": "https://www.sec.gov/Archives/edgar/data/1455863/000145586321000121/0001455863-21-000121-index.htm", "trade_date": "2021-11-08", "timestamp": "2021-11-08", "mins": 2621682}, {"id": "0001455863-20-000127", "src": "INSIDERS", "ticker": "COLD", "cik": "1455863", "company": "AMERICOLD REALTY TRUST", "company_raw": "AMERICOLD REALTY TRUST", "who": "James R. Heistand", "who_key": "Heistand James R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 335000.0, "score": 48.5, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider cluster: 4 buying COLD", "source_url": "https://www.sec.gov/Archives/edgar/data/1455863/000145586320000127/0001455863-20-000127-index.htm", "trade_date": "2020-12-09", "timestamp": "2020-12-09", "mins": 3102642}, {"id": "0001455863-19-000014", "src": "INSIDERS", "ticker": "COLD", "cik": "1455863", "company": "AMERICOLD REALTY TRUST", "company_raw": "AMERICOLD REALTY TRUST", "who": "Kelly Hefner Barrett", "who_key": "BARRETT KELLY HEFNER", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 209778.0, "score": 42.9, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "COLD draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1455863/000145586319000014/0001455863-19-000014-index.htm", "trade_date": "2019-08-14", "timestamp": "2019-08-14", "mins": 3798162}, {"id": "0000899243-18-009149", "src": "INSIDERS", "ticker": "COLD", "cik": "1455863", "company": "AMERICOLD REALTY TRUST", "company_raw": "AMERICOLD REALTY TRUST", "who": "Mark R. Patterson", "who_key": "Patterson Mark R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100000.0, "score": 39.1, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "NYSE: COLD lands a director's $100K", "source_url": "https://www.sec.gov/Archives/edgar/data/1455863/000089924318009149/0000899243-18-009149-index.htm", "trade_date": "2018-01-23", "timestamp": "2018-01-23", "mins": 4616082}, {"id": "0000899243-18-009146", "src": "INSIDERS", "ticker": "COLD", "cik": "1455863", "company": "AMERICOLD REALTY TRUST", "company_raw": "AMERICOLD REALTY TRUST", "who": "James R. Heistand", "who_key": "Heistand James R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 500000.0, "score": 47.4, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The boardroom is buying: $500K of NYSE: COLD", "source_url": "https://www.sec.gov/Archives/edgar/data/1455863/000089924318009146/0000899243-18-009146-index.htm", "trade_date": "2018-01-23", "timestamp": "2018-01-23", "mins": 4616082}, {"id": "0000899243-18-001770", "src": "INSIDERS", "ticker": "COLD", "cik": "1455863", "company": "AMERICOLD REALTY TRUST", "company_raw": "AMERICOLD REALTY TRUST", "who": "Mark R. Patterson", "who_key": "Patterson Mark R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100000.0, "score": 39.1, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The whole bench is buying NYSE: COLD \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1455863/000089924318001770/0000899243-18-001770-index.htm", "trade_date": "2018-01-23", "timestamp": "2018-01-23", "mins": 4616082}, {"id": "0000899243-18-001766", "src": "INSIDERS", "ticker": "COLD", "cik": "1455863", "company": "AMERICOLD REALTY TRUST", "company_raw": "AMERICOLD REALTY TRUST", "who": "James R. Heistand", "who_key": "Heistand James R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 500000.0, "score": 47.4, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "NYSE: COLD draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1455863/000089924318001766/0000899243-18-001766-index.htm", "trade_date": "2018-01-23", "timestamp": "2018-01-23", "mins": 4616082}, {"id": "0001140361-18-003293", "src": "INSIDERS", "ticker": "COLD", "cik": "1455863", "company": "AMERICOLD REALTY TRUST", "company_raw": "AMERICOLD REALTY TRUST", "who": "Bradley J. Gross", "who_key": "Gross Bradley J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2175000.0, "score": 55.1, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "COLD draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1455863/000114036118003293/0001140361-18-003293-index.htm", "trade_date": "2018-01-19", "timestamp": "2018-01-19", "mins": 4621842}, {"id": "0001140361-18-003290", "src": "INSIDERS", "ticker": "COLD", "cik": "1455863", "company": "AMERICOLD REALTY TRUST", "company_raw": "AMERICOLD REALTY TRUST", "who": "GS Advisors VI, l.l.c.", "who_key": "GS Advisors VI, L.L.C.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2175000.0, "score": 52.6, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "6 insiders now buying COLD", "source_url": "https://www.sec.gov/Archives/edgar/data/1455863/000114036118003290/0001140361-18-003290-index.htm", "trade_date": "2018-01-19", "timestamp": "2018-01-19", "mins": 4621842}, {"id": "0001140361-18-003289", "src": "INSIDERS", "ticker": "COLD", "cik": "1455863", "company": "AMERICOLD REALTY TRUST", "company_raw": "AMERICOLD REALTY TRUST", "who": "Goldman Sachs Group Inc", "who_key": "GOLDMAN SACHS GROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2175000.0, "score": 52.6, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "COLD draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1455863/000114036118003289/0001140361-18-003289-index.htm", "trade_date": "2018-01-19", "timestamp": "2018-01-19", "mins": 4621842}], "institutional": [{"id": "13DG-0001193125-26-352134", "src": "13DG", "ticker": "COLD", "cik": "1455863", "company": "AMERICOLD REALTY TRUST", "company_raw": "AMERICOLD REALTY TRUST", "who": "Americold Realty Trust", "who_key": "AMERICOLD REALTY TRUST", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "AMERICOLD REALTY TRUST moves to a 2.8% passive stake in COLD", "source_url": "https://www.sec.gov/Archives/edgar/data/1455863/0001193125-26-352134-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}, {"id": "13DG-0001193125-26-226706", "src": "13DG", "ticker": "COLD", "cik": "1455863", "company": "AMERICOLD REALTY TRUST", "company_raw": "AMERICOLD REALTY TRUST", "who": "Americold Realty Trust", "who_key": "AMERICOLD REALTY TRUST", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "AMERICOLD REALTY TRUST takes a 5.2% passive stake in COLD", "source_url": "https://www.sec.gov/Archives/edgar/data/1455863/0001193125-26-226706-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-03-31", "mins": 311922}, {"id": "13DG-0000315066-26-001096", "src": "13DG", "ticker": "COLD", "cik": "1455863", "company": "AMERICOLD REALTY TRUST", "company_raw": "AMERICOLD REALTY TRUST", "who": "Americold Realty Trust", "who_key": "AMERICOLD REALTY TRUST", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "AMERICOLD REALTY TRUST takes a 5.3% passive stake in COLD", "source_url": "https://www.sec.gov/Archives/edgar/data/1455863/0000315066-26-001096-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260082}, {"id": "13DG-0002100119-26-000082", "src": "13DG", "ticker": "COLD", "cik": "1455863", "company": "AMERICOLD REALTY TRUST", "company_raw": "AMERICOLD REALTY TRUST", "who": "Americold Realty Trust", "who_key": "AMERICOLD REALTY TRUST", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "AMERICOLD REALTY TRUST crosses 5% of COLD (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1455863/0002100119-26-000082-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270162}, {"id": "13DG-0002100121-26-000097", "src": "13DG", "ticker": "COLD", "cik": "1455863", "company": "AMERICOLD REALTY TRUST", "company_raw": "AMERICOLD REALTY TRUST", "who": "Americold Realty Trust", "who_key": "AMERICOLD REALTY TRUST", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "AMERICOLD REALTY TRUST crosses 5% of COLD (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1455863/0002100121-26-000097-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271602}], "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": "Americold Realty Trust, Inc. Common Stock", "new_value": "AMERICOLD REALTY TRUST", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001455863", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001455863", "applied": 1, "detected_at": "2026-09-11T07:45:30.259747"}]}, "key_people": [{"who": "Ronald W. Burkle", "who_key": "BURKLE RONALD W", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1647054279.8087, "net": -1647054279.8087, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1055564411.4675, "date": "2019-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1455863/000120919119016874/0001209191-19-016874-index.htm"}, {"action": "SELL", "amount": 389074411.6052, "date": "2018-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1455863/000120919118051750/0001209191-18-051750-index.htm"}, {"action": "SELL", "amount": 202415456.736, "date": "2018-01-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1455863/000120919118005466/0001209191-18-005466-index.htm"}], "latest": {"action": "SELL", "amount": 1055564411.4675, "date": "2019-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1455863/000120919119016874/0001209191-19-016874-index.htm"}}, {"who": "Fortress Investment Group LLC", "who_key": "Fortress Investment Group LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 372719549.9148, "net": -372719549.9148, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 170304093.1788, "date": "2018-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1455863/000120919118051847/0001209191-18-051847-index.htm"}, {"action": "SELL", "amount": 202415456.736, "date": "2018-01-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1455863/000120919118005475/0001209191-18-005475-index.htm"}], "latest": {"action": "SELL", "amount": 170304093.1788, "date": "2018-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1455863/000120919118051847/0001209191-18-051847-index.htm"}}, {"who": "Bradley J. Gross", "who_key": "Gross Bradley J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 2175000.0, "sold": 221462086.23, "net": -219287086.23, "trades": 4, "top_score": 55.1, "lean": "selling", "history": [{"action": "SELL", "amount": 221462086.23, "date": "2019-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1455863/000076999319000248/0000769993-19-000248-index.htm"}, {"action": "SELL", "amount": 0, "date": "2018-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1455863/000076999318000577/0000769993-18-000577-index.htm"}, {"action": "SELL", "amount": 0, "date": "2018-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1455863/000076999318000486/0000769993-18-000486-index.htm"}, {"action": "BUY", "amount": 2175000.0, "date": "2018-01-19", "score": 55.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1455863/000114036118003293/0001140361-18-003293-index.htm"}], "latest": {"action": "SELL", "amount": 221462086.23, "date": "2019-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1455863/000076999319000248/0000769993-19-000248-index.htm"}}, {"who": "Jeffrey M. Gault", "who_key": "Gault Jeffrey M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 22985307.295, "net": -22985307.295, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 8751459.1272, "date": "2019-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1455863/000089924319006277/0000899243-19-006277-index.htm"}, {"action": "SELL", "amount": 4844470.023800001, "date": "2019-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1455863/000089924319002673/0000899243-19-002673-index.htm"}, {"action": "SELL", "amount": 4131292.2309999997, "date": "2019-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1455863/000089924319000565/0000899243-19-000565-index.htm"}, {"action": "SELL", "amount": 4478397.913, "date": "2018-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1455863/000089924318030187/0000899243-18-030187-index.htm"}, {"action": "SELL", "amount": 779688.0, "date": "2018-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1455863/000089924318029071/0000899243-18-029071-index.htm"}], "latest": {"action": "SELL", "amount": 8751459.1272, "date": "2019-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1455863/000089924319006277/0000899243-19-006277-index.htm"}}, {"who": "Fred W. Boehler", "who_key": "Boehler Fred W", "role": "CEO, President and Trustee, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 7069633.515, "net": -7069633.515, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 7069633.515, "date": "2021-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1455863/000145586321000039/0001455863-21-000039-index.htm"}, {"action": "SELL", "amount": 0, "date": "2020-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1455863/000145586320000104/0001455863-20-000104-index.htm"}], "latest": {"action": "SELL", "amount": 7069633.515, "date": "2021-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1455863/000145586321000039/0001455863-21-000039-index.htm"}}, {"who": "Andrea Darweesh", "who_key": "Darweesh Andrea", "role": "Chief HR Officer and EVP", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3156060.0, "net": -3156060.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3156060.0, "date": "2018-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1455863/000089924318031106/0000899243-18-031106-index.htm"}], "latest": {"action": "SELL", "amount": 3156060.0, "date": "2018-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1455863/000089924318031106/0000899243-18-031106-index.htm"}}, {"who": "Thomas C. Novosel", "who_key": "NOVOSEL THOMAS C", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 2887610.72, "net": -2887610.72, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 170160.0, "date": "2023-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1455863/000145586323000058/0001455863-23-000058-index.htm"}, {"action": "SELL", "amount": 75330.82, "date": "2022-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1455863/000145586322000061/0001455863-22-000061-index.htm"}, {"action": "SELL", "amount": 136239.08, "date": "2022-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1455863/000145586322000047/0001455863-22-000047-index.htm"}, {"action": "SELL", "amount": 247653.0, "date": "2022-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1455863/000145586322000024/0001455863-22-000024-index.htm"}, {"action": "SELL", "amount": 195725.00000000003, "date": "2021-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1455863/000145586321000103/0001455863-21-000103-index.htm"}, {"action": "SELL", "amount": 1073681.32, "date": "2021-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1455863/000145586321000041/0001455863-21-000041-index.htm"}, {"action": "SELL", "amount": 0, "date": "2020-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1455863/000145586320000100/0001455863-20-000100-index.htm"}, {"action": "SELL", "amount": 988821.5, "date": "2018-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1455863/000089924318029073/0000899243-18-029073-index.htm"}], "latest": {"action": "SELL", "amount": 170160.0, "date": "2023-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1455863/000145586323000058/0001455863-23-000058-index.htm"}}, {"who": "James R. Heistand", "who_key": "Heistand James R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1335000.0, "sold": 1134000.0, "net": 201000.0, "trades": 4, "top_score": 48.5, "lean": "buying", "history": [{"action": "SELL", "amount": 1134000.0, "date": "2021-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1455863/000145586321000092/0001455863-21-000092-index.htm"}, {"action": "BUY", "amount": 335000.0, "date": "2020-12-09", "score": 48.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1455863/000145586320000127/0001455863-20-000127-index.htm"}, {"action": "BUY", "amount": 500000.0, "date": "2018-01-23", "score": 47.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1455863/000089924318001766/0000899243-18-001766-index.htm"}, {"action": "BUY", "amount": 500000.0, "date": "2018-01-23", "score": 47.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1455863/000089924318009146/0000899243-18-009146-index.htm"}], "latest": {"action": "SELL", "amount": 1134000.0, "date": "2021-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1455863/000145586321000092/0001455863-21-000092-index.htm"}}], "activity": [], "announcements": [{"form": "S-3ASR", "date": "2026-08-06", "title": "Form S-3ASR", "accession": "0001193125-26-338428", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001628280-26-054326", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-054283", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001628280-26-053800", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001193125-26-313254", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0002015251-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001942692-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-07-02", "title": "Notice of proposed sale", "accession": "0001959173-26-005063", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-24", "title": "Material event", "accession": "0001193125-26-281300", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001942692-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001628280-26-039277", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001193125-26-236931", "price_sensitive": true}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001193125-26-233009", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001193125-26-233004", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001193125-26-233002", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001193125-26-232996", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001193125-26-232992", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001193125-26-232988", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001193125-26-232985", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001455863-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001641275-26-000018", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0001628280-26-036137", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-226706", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-05-12", "title": "Form 8-K/A", "accession": "0001193125-26-219493", "price_sensitive": false}, {"form": "PX14A6G", "date": "2026-05-11", "title": "NOTICE OF EXEMPT SOLICITATION", "accession": "0001213900-26-054497", "price_sensitive": false}], "performance": {"ticker": "COLD", "has_prices": true, "summary": {"n": 15, "avg": -0.28278973571087496, "win_rate": 0.0, "best": -0.15192743764172334, "worst": -0.5724492712203487, "as_of": "2026-08-07"}, "buys": [{"who": "Chappelle George F. Jr.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 1978569.9999999998, "date": "2025-05-12", "score": 64.6, "ref_price": 17.83, "return": -0.16096466629276487}, {"who": "Wells Jay", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & CFO", "amount": 179120.0, "date": "2025-05-12", "score": 49.6, "ref_price": 17.83, "return": -0.16096466629276487}, {"who": "Hon. Lois Frankel", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL21", "amount": 1001.0, "date": "2022-10-27", "score": 0.0, "ref_price": 23.76, "return": -0.37037037037037035}, {"who": "Hon. Lois Frankel", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL21", "amount": 1001.0, "date": "2022-05-02", "score": 0.0, "ref_price": 25.77, "return": -0.41948001552192465}, {"who": "Hon. Lois Frankel", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL21", "amount": 1001.0, "date": "2022-04-29", "score": 0.0, "ref_price": 26.38, "return": -0.4329037149355572}, {"who": "BARRETT KELLY HEFNER", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 87567.0, "date": "2021-11-08", "score": 38.5, "ref_price": 29.21, "return": -0.48784662786716876}, {"who": "Heistand James R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 335000.0, "date": "2020-12-09", "score": 48.5, "ref_price": 33.6, "return": -0.5547619047619048}, {"who": "BARRETT KELLY HEFNER", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 209778.0, "date": "2019-08-14", "score": 42.9, "ref_price": 34.99, "return": -0.5724492712203487}, {"who": "Patterson Mark R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100000.0, "date": "2018-01-23", "score": 39.1, "ref_price": 17.64, "return": -0.15192743764172334}, {"who": "Heistand James R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 500000.0, "date": "2018-01-23", "score": 47.4, "ref_price": 17.64, "return": -0.15192743764172334}, {"who": "Patterson Mark R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100000.0, "date": "2018-01-23", "score": 39.1, "ref_price": 17.64, "return": -0.15192743764172334}, {"who": "Heistand James R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 500000.0, "date": "2018-01-23", "score": 47.4, "ref_price": 17.64, "return": -0.15192743764172334}, {"who": "Gross Bradley J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2175000.0, "date": "2018-01-19", "score": 55.1, "ref_price": 17.77, "return": -0.1581316826111423}, {"who": "GS Advisors VI, L.L.C.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2175000.0, "date": "2018-01-19", "score": 52.6, "ref_price": 17.77, "return": -0.1581316826111423}, {"who": "GOLDMAN SACHS GROUP INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2175000.0, "date": "2018-01-19", "score": 52.6, "ref_price": 17.77, "return": -0.1581316826111423}]}, "price_series": [{"date": "2018-01-19", "close": 17.77, "volume": 18175760.0}, {"date": "2018-01-22", "close": 17.79, "volume": 2261607.0}, {"date": "2018-01-23", "close": 17.64, "volume": 2391222.0}, {"date": "2018-01-24", "close": 17.63, "volume": 1419912.0}, {"date": "2018-01-25", "close": 17.75, "volume": 3198721.0}, {"date": "2018-01-26", "close": 17.75, "volume": 562137.0}, {"date": "2018-01-29", "close": 17.95, "volume": 947282.0}, {"date": "2018-01-30", "close": 17.91, "volume": 925572.0}, {"date": "2018-01-31", "close": 18.28, "volume": 1161053.0}, {"date": "2018-02-01", "close": 18.27, "volume": 974290.0}, {"date": "2018-02-02", "close": 18.18, "volume": 1226100.0}, {"date": "2018-02-05", "close": 17.94, "volume": 613399.0}, {"date": "2018-02-06", "close": 17.8, "volume": 1929547.0}, {"date": "2018-02-07", "close": 18.02, "volume": 510485.0}, {"date": "2018-02-08", "close": 17.68, "volume": 484646.0}, {"date": "2018-02-09", "close": 17.79, "volume": 1018721.0}, {"date": "2018-02-12", "close": 17.53, "volume": 559501.0}, {"date": "2018-02-13", "close": 17.96, "volume": 334453.0}, {"date": "2018-02-14", "close": 17.98, "volume": 391907.0}, {"date": "2018-02-15", "close": 17.92, "volume": 393871.0}, {"date": "2018-02-16", "close": 17.98, "volume": 341835.0}, {"date": "2018-02-20", "close": 17.97, "volume": 390905.0}, {"date": "2018-02-21", "close": 17.9, "volume": 641436.0}, {"date": "2018-02-22", "close": 17.85, "volume": 564371.0}, {"date": "2018-02-23", "close": 18.22, "volume": 747653.0}, {"date": "2018-02-26", "close": 18.09, "volume": 330938.0}, {"date": "2018-02-27", "close": 18.0, "volume": 718560.0}, {"date": "2018-02-28", "close": 18.0, "volume": 720195.0}, {"date": "2018-03-01", "close": 17.91, "volume": 733110.0}, {"date": "2018-03-02", "close": 17.9, "volume": 563570.0}, {"date": "2018-03-05", "close": 17.76, "volume": 377443.0}, {"date": "2018-03-06", "close": 17.77, "volume": 266683.0}, {"date": "2018-03-07", "close": 17.74, "volume": 257738.0}, {"date": "2018-03-08", "close": 17.86, "volume": 249637.0}, {"date": "2018-03-09", "close": 17.97, "volume": 471518.0}, {"date": "2018-03-12", "close": 18.13, "volume": 364896.0}, {"date": "2018-03-13", "close": 17.91, "volume": 256095.0}, {"date": "2018-03-14", "close": 17.94, "volume": 456339.0}, {"date": "2018-03-15", "close": 18.33, "volume": 493288.0}, {"date": "2018-03-16", "close": 18.67, "volume": 7694484.0}, {"date": "2018-03-19", "close": 18.7, "volume": 740787.0}, {"date": "2018-03-20", "close": 18.72, "volume": 451220.0}, {"date": "2018-03-21", "close": 18.88, "volume": 970646.0}, {"date": "2018-03-22", "close": 18.85, "volume": 368302.0}, {"date": "2018-03-23", "close": 18.66, "volume": 563716.0}, {"date": "2018-03-26", "close": 18.65, "volume": 885881.0}, {"date": "2018-03-27", "close": 18.47, "volume": 259217.0}, {"date": "2018-03-28", "close": 18.63, "volume": 759339.0}, {"date": "2018-03-29", "close": 19.08, "volume": 725967.0}, {"date": "2018-04-02", "close": 18.58, "volume": 529173.0}, {"date": "2018-04-03", "close": 18.65, "volume": 569797.0}, {"date": "2018-04-04", "close": 18.82, "volume": 552874.0}, {"date": "2018-04-05", "close": 18.84, "volume": 555232.0}, {"date": "2018-04-06", "close": 18.83, "volume": 195523.0}, {"date": "2018-04-09", "close": 19.06, "volume": 651013.0}, {"date": "2018-04-10", "close": 19.1, "volume": 529176.0}, {"date": "2018-04-11", "close": 19.46, "volume": 716295.0}, {"date": "2018-04-12", "close": 19.29, "volume": 578660.0}, {"date": "2018-04-13", "close": 19.02, "volume": 301580.0}, {"date": "2018-04-16", "close": 19.36, "volume": 252197.0}, {"date": "2018-04-17", "close": 19.48, "volume": 298379.0}, {"date": "2018-04-18", "close": 19.72, "volume": 266413.0}, {"date": "2018-04-19", "close": 19.72, "volume": 441224.0}, {"date": "2018-04-20", "close": 19.85, "volume": 469149.0}, {"date": "2018-04-23", "close": 19.98, "volume": 566613.0}, {"date": "2018-04-24", "close": 20.08, "volume": 575206.0}, {"date": "2018-04-25", "close": 20.2, "volume": 191022.0}, {"date": "2018-04-26", "close": 20.33, "volume": 256204.0}, {"date": "2018-04-27", "close": 20.82, "volume": 350431.0}, {"date": "2018-04-30", "close": 20.61, "volume": 580232.0}, {"date": "2018-05-01", "close": 20.61, "volume": 706957.0}, {"date": "2018-05-02", "close": 20.51, "volume": 732351.0}, {"date": "2018-05-03", "close": 20.72, "volume": 222080.0}, {"date": "2018-05-04", "close": 20.74, "volume": 317955.0}, {"date": "2018-05-07", "close": 20.99, "volume": 197307.0}, {"date": "2018-05-08", "close": 21.14, "volume": 381306.0}, {"date": "2018-05-09", "close": 21.49, "volume": 351721.0}, {"date": "2018-05-10", "close": 21.43, "volume": 805443.0}, {"date": "2018-05-11", "close": 22.3, "volume": 2001702.0}, {"date": "2018-05-14", "close": 21.42, "volume": 622583.0}, {"date": "2018-05-15", "close": 21.03, "volume": 1317492.0}, {"date": "2018-05-16", "close": 21.41, "volume": 933761.0}, {"date": "2018-05-17", "close": 21.85, "volume": 1641975.0}, {"date": "2018-05-18", "close": 21.85, "volume": 525998.0}, {"date": "2018-05-21", "close": 21.89, "volume": 467782.0}, {"date": "2018-05-22", "close": 21.42, "volume": 739656.0}, {"date": "2018-05-23", "close": 21.64, "volume": 876712.0}, {"date": "2018-05-24", "close": 21.68, "volume": 312716.0}, {"date": "2018-05-25", "close": 21.61, "volume": 283740.0}, {"date": "2018-05-29", "close": 21.43, "volume": 771908.0}, {"date": "2018-05-30", "close": 21.76, "volume": 433704.0}, {"date": "2018-05-31", "close": 20.6, "volume": 3858791.0}, {"date": "2018-06-01", "close": 21.35, "volume": 1360813.0}, {"date": "2018-06-04", "close": 22.0, "volume": 1872188.0}, {"date": "2018-06-05", "close": 21.52, "volume": 1049013.0}, {"date": "2018-06-06", "close": 21.7, "volume": 756480.0}, {"date": "2018-06-07", "close": 21.74, "volume": 1104208.0}, {"date": "2018-06-08", "close": 21.7, "volume": 817642.0}, {"date": "2018-06-11", "close": 21.62, "volume": 408978.0}, {"date": "2018-06-12", "close": 21.7, "volume": 1035444.0}, {"date": "2018-06-13", "close": 21.7, "volume": 1448451.0}, {"date": "2018-06-14", "close": 21.67, "volume": 701156.0}, {"date": "2018-06-15", "close": 21.5, "volume": 2579872.0}, {"date": "2018-06-18", "close": 21.72, "volume": 961934.0}, {"date": "2018-06-19", "close": 21.75, "volume": 1260120.0}, {"date": "2018-06-20", "close": 22.12, "volume": 874618.0}, {"date": "2018-06-21", "close": 22.25, "volume": 604468.0}, {"date": "2018-06-22", "close": 22.26, "volume": 1436055.0}, {"date": "2018-06-25", "close": 22.54, "volume": 339012.0}, {"date": "2018-06-26", "close": 22.66, "volume": 399504.0}, {"date": "2018-06-27", "close": 22.12, "volume": 430388.0}, {"date": "2018-06-28", "close": 22.25, "volume": 264797.0}, {"date": "2018-06-29", "close": 22.02, "volume": 564636.0}, {"date": "2018-07-02", "close": 21.87, "volume": 285176.0}, {"date": "2018-07-03", "close": 22.04, "volume": 287396.0}, {"date": "2018-07-05", "close": 22.21, "volume": 712522.0}, {"date": "2018-07-06", "close": 22.3, "volume": 578457.0}, {"date": "2018-07-09", "close": 21.5, "volume": 1816752.0}, {"date": "2018-07-10", "close": 21.62, "volume": 876300.0}, {"date": "2018-07-11", "close": 21.44, "volume": 410593.0}, {"date": "2018-07-12", "close": 21.54, "volume": 437004.0}, {"date": "2018-07-13", "close": 21.72, "volume": 399232.0}, {"date": "2018-07-16", "close": 21.64, "volume": 400236.0}, {"date": "2018-07-17", "close": 21.29, "volume": 760669.0}, {"date": "2018-07-18", "close": 21.25, "volume": 694089.0}, {"date": "2018-07-19", "close": 21.44, "volume": 959258.0}, {"date": "2018-07-20", "close": 21.36, "volume": 481120.0}, {"date": "2018-07-23", "close": 21.29, "volume": 777705.0}, {"date": "2018-07-24", "close": 21.5, "volume": 468531.0}, {"date": "2018-07-25", "close": 21.62, "volume": 1113891.0}, {"date": "2018-07-26", "close": 21.59, "volume": 566431.0}, {"date": "2018-07-27", "close": 21.24, "volume": 517014.0}, {"date": "2018-07-30", "close": 21.32, "volume": 632136.0}, {"date": "2018-07-31", "close": 21.51, "volume": 896228.0}, {"date": "2018-08-01", "close": 21.41, "volume": 403839.0}, {"date": "2018-08-02", "close": 21.54, "volume": 426422.0}, {"date": "2018-08-03", "close": 21.68, "volume": 401082.0}, {"date": "2018-08-06", "close": 21.67, "volume": 296881.0}, {"date": "2018-08-07", "close": 21.49, "volume": 410509.0}, {"date": "2018-08-08", "close": 21.37, "volume": 753788.0}, {"date": "2018-08-09", "close": 21.5, "volume": 403739.0}, {"date": "2018-08-10", "close": 23.14, "volume": 1753577.0}, {"date": "2018-08-13", "close": 22.98, "volume": 623713.0}, {"date": "2018-08-14", "close": 23.12, "volume": 822492.0}, {"date": "2018-08-15", "close": 23.12, "volume": 414891.0}, {"date": "2018-08-16", "close": 23.53, "volume": 551446.0}, {"date": "2018-08-17", "close": 23.87, "volume": 522104.0}, {"date": "2018-08-20", "close": 23.99, "volume": 369959.0}, {"date": "2018-08-21", "close": 24.1, "volume": 499664.0}, {"date": "2018-08-22", "close": 23.77, "volume": 325159.0}, {"date": "2018-08-23", "close": 23.85, "volume": 369043.0}, {"date": "2018-08-24", "close": 24.05, "volume": 432541.0}, {"date": "2018-08-27", "close": 24.2, "volume": 453127.0}, {"date": "2018-08-28", "close": 24.37, "volume": 546328.0}, {"date": "2018-08-29", "close": 24.64, "volume": 425389.0}, {"date": "2018-08-30", "close": 24.52, "volume": 514169.0}, {"date": "2018-08-31", "close": 24.9, "volume": 541280.0}, {"date": "2018-09-04", "close": 24.88, "volume": 787246.0}, {"date": "2018-09-05", "close": 24.88, "volume": 369770.0}, {"date": "2018-09-06", "close": 24.73, "volume": 327053.0}, {"date": "2018-09-07", "close": 24.68, "volume": 468690.0}, {"date": "2018-09-10", "close": 24.76, "volume": 604306.0}, {"date": "2018-09-11", "close": 24.82, "volume": 506662.0}, {"date": "2018-09-12", "close": 24.64, "volume": 1462553.0}, {"date": "2018-09-13", "close": 25.18, "volume": 1458269.0}, {"date": "2018-09-14", "close": 24.91, "volume": 13019360.0}, {"date": "2018-09-17", "close": 25.69, "volume": 3490730.0}, {"date": "2018-09-18", "close": 25.59, "volume": 3111100.0}, {"date": "2018-09-19", "close": 25.27, "volume": 1807305.0}, {"date": "2018-09-20", "close": 25.27, "volume": 1081280.0}, {"date": "2018-09-21", "close": 25.38, "volume": 5927467.0}, {"date": "2018-09-24", "close": 25.25, "volume": 1151856.0}, {"date": "2018-09-25", "close": 25.19, "volume": 1144337.0}, {"date": "2018-09-26", "close": 24.98, "volume": 946325.0}, {"date": "2018-09-27", "close": 24.84, "volume": 688486.0}, {"date": "2018-09-28", "close": 25.02, "volume": 1041664.0}, {"date": "2018-10-01", "close": 24.93, "volume": 615190.0}, {"date": "2018-10-02", "close": 25.02, "volume": 643522.0}, {"date": "2018-10-03", "close": 25.02, "volume": 963962.0}, {"date": "2018-10-04", "close": 24.62, "volume": 968028.0}, {"date": "2018-10-05", "close": 24.88, "volume": 538711.0}, {"date": "2018-10-08", "close": 25.12, "volume": 524933.0}, {"date": "2018-10-09", "close": 25.22, "volume": 578597.0}, {"date": "2018-10-10", "close": 24.77, "volume": 837553.0}, {"date": "2018-10-11", "close": 24.3, "volume": 676597.0}, {"date": "2018-10-12", "close": 24.13, "volume": 717291.0}, {"date": "2018-10-15", "close": 24.26, "volume": 428336.0}, {"date": "2018-10-16", "close": 24.54, "volume": 688327.0}, {"date": "2018-10-17", "close": 24.55, "volume": 903215.0}, {"date": "2018-10-18", "close": 24.19, "volume": 532211.0}, {"date": "2018-10-19", "close": 24.43, "volume": 696796.0}, {"date": "2018-10-22", "close": 24.5, "volume": 480947.0}, {"date": "2018-10-23", "close": 24.36, "volume": 652807.0}, {"date": "2018-10-24", "close": 24.49, "volume": 777533.0}, {"date": "2018-10-25", "close": 24.75, "volume": 570818.0}, {"date": "2018-10-26", "close": 24.71, "volume": 583877.0}, {"date": "2018-10-29", "close": 24.82, "volume": 462211.0}, {"date": "2018-10-30", "close": 24.78, "volume": 1185972.0}, {"date": "2018-10-31", "close": 24.75, "volume": 712674.0}, {"date": "2018-11-01", "close": 24.77, "volume": 616982.0}, {"date": "2018-11-02", "close": 24.44, "volume": 1036665.0}, {"date": "2018-11-05", "close": 24.84, "volume": 499542.0}, {"date": "2018-11-06", "close": 24.75, "volume": 467719.0}, {"date": "2018-11-07", "close": 24.94, "volume": 1246161.0}, {"date": "2018-11-08", "close": 24.9, "volume": 696171.0}, {"date": "2018-11-09", "close": 26.36, "volume": 1930620.0}, {"date": "2018-11-12", "close": 26.16, "volume": 1121979.0}, {"date": "2018-11-13", "close": 25.97, "volume": 1491895.0}, {"date": "2018-11-14", "close": 26.53, "volume": 2190164.0}, {"date": "2018-11-15", "close": 26.3, "volume": 1030504.0}, {"date": "2018-11-16", "close": 26.68, "volume": 1241406.0}, {"date": "2018-11-19", "close": 26.4, "volume": 701348.0}, {"date": "2018-11-20", "close": 26.12, "volume": 849066.0}, {"date": "2018-11-21", "close": 26.71, "volume": 1306048.0}, {"date": "2018-11-23", "close": 26.95, "volume": 715053.0}, {"date": "2018-11-26", "close": 26.31, "volume": 893996.0}, {"date": "2018-11-27", "close": 26.5, "volume": 1894624.0}, {"date": "2018-11-28", "close": 26.74, "volume": 2348366.0}, {"date": "2018-11-29", "close": 26.96, "volume": 1510570.0}, {"date": "2018-11-30", "close": 26.8, "volume": 6431964.0}, {"date": "2018-12-03", "close": 26.93, "volume": 808955.0}, {"date": "2018-12-04", "close": 26.96, "volume": 1407039.0}, {"date": "2018-12-06", "close": 27.7, "volume": 1225345.0}, {"date": "2018-12-07", "close": 27.86, "volume": 948894.0}, {"date": "2018-12-10", "close": 27.78, "volume": 899985.0}, {"date": "2018-12-11", "close": 27.58, "volume": 593394.0}, {"date": "2018-12-12", "close": 27.25, "volume": 482337.0}, {"date": "2018-12-13", "close": 27.6, "volume": 14099020.0}, {"date": "2018-12-14", "close": 27.1, "volume": 1287823.0}, {"date": "2018-12-17", "close": 26.35, "volume": 1188258.0}, {"date": "2018-12-18", "close": 26.66, "volume": 918637.0}, {"date": "2018-12-19", "close": 26.23, "volume": 804686.0}, {"date": "2018-12-20", "close": 26.2, "volume": 883410.0}, {"date": "2018-12-21", "close": 25.45, "volume": 1570587.0}, {"date": "2018-12-24", "close": 24.27, "volume": 372985.0}, {"date": "2018-12-26", "close": 25.24, "volume": 1450744.0}, {"date": "2018-12-27", "close": 25.2, "volume": 1255980.0}, {"date": "2018-12-28", "close": 25.16, "volume": 584006.0}, {"date": "2018-12-31", "close": 25.54, "volume": 815482.0}, {"date": "2019-01-02", "close": 24.92, "volume": 1080298.0}, {"date": "2019-01-03", "close": 25.08, "volume": 718080.0}, {"date": "2019-01-04", "close": 25.45, "volume": 1312296.0}, {"date": "2019-01-07", "close": 25.67, "volume": 939126.0}, {"date": "2019-01-08", "close": 26.43, "volume": 846070.0}, {"date": "2019-01-09", "close": 26.37, "volume": 705563.0}, {"date": "2019-01-10", "close": 27.12, "volume": 800232.0}, {"date": "2019-01-11", "close": 27.45, "volume": 771490.0}, {"date": "2019-01-14", "close": 27.46, "volume": 1467941.0}, {"date": "2019-01-15", "close": 27.75, "volume": 1250196.0}, {"date": "2019-01-16", "close": 27.76, "volume": 1522627.0}, {"date": "2019-01-17", "close": 28.08, "volume": 842044.0}, {"date": "2019-01-18", "close": 28.26, "volume": 633554.0}, {"date": "2019-01-22", "close": 28.31, "volume": 1055948.0}, {"date": "2019-01-23", "close": 28.28, "volume": 1102921.0}, {"date": "2019-01-24", "close": 27.77, "volume": 546188.0}, {"date": "2019-01-25", "close": 27.93, "volume": 993110.0}, {"date": "2019-01-28", "close": 28.2, "volume": 1225163.0}, {"date": "2019-01-29", "close": 28.28, "volume": 1303519.0}, {"date": "2019-01-30", "close": 28.68, "volume": 1739569.0}, {"date": "2019-01-31", "close": 29.32, "volume": 1607049.0}, {"date": "2019-02-01", "close": 29.15, "volume": 1287414.0}, {"date": "2019-02-04", "close": 29.06, "volume": 453601.0}, {"date": "2019-02-05", "close": 29.44, "volume": 639925.0}, {"date": "2019-02-06", "close": 28.92, "volume": 664638.0}, {"date": "2019-02-07", "close": 29.12, "volume": 879644.0}, {"date": "2019-02-08", "close": 29.04, "volume": 942527.0}, {"date": "2019-02-11", "close": 28.8, "volume": 972081.0}, {"date": "2019-02-12", "close": 28.66, "volume": 925921.0}, {"date": "2019-02-13", "close": 28.63, "volume": 813283.0}, {"date": "2019-02-14", "close": 28.77, "volume": 542333.0}, {"date": "2019-02-15", "close": 28.75, "volume": 456909.0}, {"date": "2019-02-19", "close": 28.93, "volume": 1180514.0}, {"date": "2019-02-20", "close": 28.59, "volume": 1020849.0}, {"date": "2019-02-21", "close": 28.54, "volume": 1173457.0}, {"date": "2019-02-22", "close": 29.44, "volume": 2382117.0}, {"date": "2019-02-25", "close": 28.57, "volume": 1738687.0}, {"date": "2019-02-26", "close": 28.47, "volume": 1260216.0}, {"date": "2019-02-27", "close": 28.06, "volume": 1405053.0}, {"date": "2019-02-28", "close": 28.75, "volume": 3481263.0}, {"date": "2019-03-01", "close": 28.77, "volume": 20210500.0}, {"date": "2019-03-04", "close": 29.19, "volume": 5923279.0}, {"date": "2019-03-05", "close": 29.88, "volume": 13262290.0}, {"date": "2019-03-06", "close": 29.92, "volume": 2649144.0}, {"date": "2019-03-07", "close": 29.39, "volume": 2546197.0}, {"date": "2019-03-08", "close": 29.6, "volume": 1352825.0}, {"date": "2019-03-11", "close": 30.37, "volume": 3361479.0}, {"date": "2019-03-12", "close": 29.91, "volume": 1934196.0}, {"date": "2019-03-13", "close": 30.13, "volume": 1867749.0}, {"date": "2019-03-14", "close": 30.29, "volume": 2006951.0}, {"date": "2019-03-15", "close": 30.53, "volume": 7569162.0}, {"date": "2019-03-18", "close": 30.5, "volume": 1540198.0}, {"date": "2019-03-19", "close": 30.1, "volume": 1207807.0}, {"date": "2019-03-20", "close": 29.86, "volume": 1160608.0}, {"date": "2019-03-21", "close": 30.31, "volume": 1431784.0}, {"date": "2019-03-22", "close": 30.25, "volume": 1610451.0}, {"date": "2019-03-25", "close": 30.53, "volume": 1358065.0}, {"date": "2019-03-26", "close": 30.68, "volume": 926000.0}, {"date": "2019-03-27", "close": 30.38, "volume": 1171235.0}, {"date": "2019-03-28", "close": 30.73, "volume": 1228558.0}, {"date": "2019-03-29", "close": 30.51, "volume": 1426845.0}, {"date": "2019-04-01", "close": 30.48, "volume": 1124278.0}, {"date": "2019-04-02", "close": 30.72, "volume": 1952443.0}, {"date": "2019-04-03", "close": 30.81, "volume": 654124.0}, {"date": "2019-04-04", "close": 30.48, "volume": 538226.0}, {"date": "2019-04-05", "close": 30.77, "volume": 738072.0}, {"date": "2019-04-08", "close": 30.47, "volume": 459779.0}, {"date": "2019-04-09", "close": 30.38, "volume": 774930.0}, {"date": "2019-04-10", "close": 31.08, "volume": 1236517.0}, {"date": "2019-04-11", "close": 31.1, "volume": 1095962.0}, {"date": "2019-04-12", "close": 31.06, "volume": 704835.0}, {"date": "2019-04-15", "close": 30.7, "volume": 668982.0}, {"date": "2019-04-16", "close": 30.0, "volume": 4122659.0}, {"date": "2019-04-17", "close": 30.42, "volume": 23627240.0}, {"date": "2019-04-18", "close": 30.93, "volume": 7359186.0}, {"date": "2019-04-22", "close": 31.36, "volume": 10963000.0}, {"date": "2019-04-23", "close": 31.72, "volume": 4056047.0}, {"date": "2019-04-24", "close": 31.93, "volume": 2767315.0}, {"date": "2019-04-25", "close": 32.0, "volume": 2210528.0}, {"date": "2019-04-26", "close": 32.31, "volume": 3916757.0}, {"date": "2019-04-29", "close": 31.81, "volume": 1846882.0}, {"date": "2019-04-30", "close": 32.01, "volume": 1604581.0}, {"date": "2019-05-01", "close": 32.15, "volume": 2350180.0}, {"date": "2019-05-02", "close": 32.12, "volume": 1733684.0}, {"date": "2019-05-03", "close": 32.42, "volume": 1987813.0}, {"date": "2019-05-06", "close": 32.35, "volume": 1217571.0}, {"date": "2019-05-07", "close": 31.78, "volume": 2559289.0}, {"date": "2019-05-08", "close": 30.83, "volume": 3840062.0}, {"date": "2019-05-09", "close": 30.74, "volume": 3293320.0}, {"date": "2019-05-10", "close": 30.87, "volume": 2481848.0}, {"date": "2019-05-13", "close": 30.44, "volume": 2730598.0}, {"date": "2019-05-14", "close": 30.95, "volume": 3574772.0}, {"date": "2019-05-15", "close": 31.03, "volume": 2550695.0}, {"date": "2019-05-16", "close": 31.17, "volume": 1719047.0}, {"date": "2019-05-17", "close": 31.13, "volume": 2479383.0}, {"date": "2019-05-20", "close": 30.77, "volume": 1981064.0}, {"date": "2019-05-21", "close": 31.35, "volume": 1697376.0}, {"date": "2019-05-22", "close": 31.55, "volume": 1456790.0}, {"date": "2019-05-23", "close": 31.5, "volume": 2154028.0}, {"date": "2019-05-24", "close": 31.84, "volume": 2353848.0}, {"date": "2019-05-28", "close": 32.01, "volume": 2233706.0}, {"date": "2019-05-29", "close": 31.32, "volume": 1962317.0}, {"date": "2019-05-30", "close": 31.39, "volume": 1260250.0}, {"date": "2019-05-31", "close": 31.3, "volume": 2367307.0}, {"date": "2019-06-03", "close": 31.25, "volume": 1267484.0}, {"date": "2019-06-04", "close": 30.79, "volume": 2703823.0}, {"date": "2019-06-05", "close": 31.5, "volume": 3461993.0}, {"date": "2019-06-06", "close": 31.67, "volume": 1838771.0}, {"date": "2019-06-07", "close": 31.72, "volume": 1461192.0}, {"date": "2019-06-10", "close": 31.93, "volume": 1715329.0}, {"date": "2019-06-11", "close": 32.23, "volume": 1909214.0}, {"date": "2019-06-12", "close": 32.66, "volume": 2530176.0}, {"date": "2019-06-13", "close": 33.17, "volume": 2830504.0}, {"date": "2019-06-14", "close": 33.05, "volume": 1252590.0}, {"date": "2019-06-17", "close": 33.5, "volume": 1887316.0}, {"date": "2019-06-18", "close": 33.41, "volume": 1394574.0}, {"date": "2019-06-19", "close": 33.47, "volume": 1743603.0}, {"date": "2019-06-20", "close": 34.13, "volume": 3393587.0}, {"date": "2019-06-21", "close": 33.98, "volume": 3430241.0}, {"date": "2019-06-24", "close": 33.79, "volume": 2223264.0}, {"date": "2019-06-25", "close": 33.3, "volume": 2418700.0}, {"date": "2019-06-26", "close": 32.42, "volume": 2687348.0}, {"date": "2019-06-27", "close": 32.42, "volume": 1678735.0}, {"date": "2019-06-28", "close": 32.42, "volume": 16249450.0}, {"date": "2019-07-01", "close": 33.36, "volume": 4578692.0}, {"date": "2019-07-02", "close": 34.14, "volume": 1657838.0}, {"date": "2019-07-03", "close": 34.4, "volume": 1108148.0}, {"date": "2019-07-05", "close": 34.48, "volume": 1210029.0}, {"date": "2019-07-08", "close": 34.3, "volume": 1470345.0}, {"date": "2019-07-09", "close": 34.51, "volume": 1633087.0}, {"date": "2019-07-10", "close": 34.85, "volume": 1549508.0}, {"date": "2019-07-11", "close": 34.41, "volume": 1416541.0}, {"date": "2019-07-12", "close": 34.27, "volume": 1405998.0}, {"date": "2019-07-15", "close": 34.09, "volume": 1471543.0}, {"date": "2019-07-16", "close": 33.93, "volume": 1472711.0}, {"date": "2019-07-17", "close": 33.68, "volume": 1249438.0}, {"date": "2019-07-18", "close": 33.62, "volume": 1703331.0}, {"date": "2019-07-19", "close": 33.18, "volume": 1855079.0}, {"date": "2019-07-22", "close": 33.0, "volume": 1574788.0}, {"date": "2019-07-23", "close": 33.5, "volume": 2658578.0}, {"date": "2019-07-24", "close": 33.1, "volume": 1716392.0}, {"date": "2019-07-25", "close": 33.08, "volume": 1570956.0}, {"date": "2019-07-26", "close": 33.6, "volume": 2309581.0}, {"date": "2019-07-29", "close": 33.73, "volume": 1513363.0}, {"date": "2019-07-30", "close": 33.61, "volume": 1485726.0}, {"date": "2019-07-31", "close": 33.53, "volume": 2247101.0}, {"date": "2019-08-01", "close": 33.43, "volume": 2305818.0}, {"date": "2019-08-02", "close": 33.7, "volume": 2099801.0}, {"date": "2019-08-05", "close": 33.17, "volume": 2815365.0}, {"date": "2019-08-06", "close": 33.44, "volume": 1391139.0}, {"date": "2019-08-07", "close": 33.88, "volume": 1452459.0}, {"date": "2019-08-08", "close": 34.5, "volume": 3063531.0}, {"date": "2019-08-09", "close": 35.37, "volume": 2091439.0}, {"date": "2019-08-12", "close": 35.45, "volume": 2702804.0}, {"date": "2019-08-13", "close": 35.43, "volume": 966309.0}, {"date": "2019-08-14", "close": 34.99, "volume": 1674644.0}, {"date": "2019-08-15", "close": 35.4, "volume": 1558384.0}, {"date": "2019-08-16", "close": 35.93, "volume": 1450253.0}, {"date": "2019-08-19", "close": 36.3, "volume": 999418.0}, {"date": "2019-08-20", "close": 36.04, "volume": 789939.0}, {"date": "2019-08-21", "close": 36.27, "volume": 989684.0}, {"date": "2019-08-22", "close": 36.67, "volume": 818619.0}, {"date": "2019-08-23", "close": 36.4, "volume": 1286963.0}, {"date": "2019-08-26", "close": 36.47, "volume": 930734.0}, {"date": "2019-08-27", "close": 36.14, "volume": 1433702.0}, {"date": "2019-08-28", "close": 36.16, "volume": 987402.0}, {"date": "2019-08-29", "close": 36.17, "volume": 777797.0}, {"date": "2019-08-30", "close": 36.42, "volume": 837406.0}, {"date": "2019-09-03", "close": 36.98, "volume": 1697664.0}, {"date": "2019-09-04", "close": 37.33, "volume": 1043858.0}, {"date": "2019-09-05", "close": 37.15, "volume": 833068.0}, {"date": "2019-09-06", "close": 36.84, "volume": 1116371.0}, {"date": "2019-09-09", "close": 36.52, "volume": 1655524.0}, {"date": "2019-09-10", "close": 35.53, "volume": 2505545.0}, {"date": "2019-09-11", "close": 35.2, "volume": 1853432.0}, {"date": "2019-09-12", "close": 35.65, "volume": 1852597.0}, {"date": "2019-09-13", "close": 35.26, "volume": 1504097.0}, {"date": "2019-09-16", "close": 36.15, "volume": 2494362.0}, {"date": "2019-09-17", "close": 36.46, "volume": 1490314.0}, {"date": "2019-09-18", "close": 35.83, "volume": 2148350.0}, {"date": "2019-09-19", "close": 36.65, "volume": 2308211.0}, {"date": "2019-09-20", "close": 36.86, "volume": 10443010.0}, {"date": "2019-09-23", "close": 36.58, "volume": 2349411.0}, {"date": "2019-09-24", "close": 36.3, "volume": 893382.0}, {"date": "2019-09-25", "close": 36.91, "volume": 1492664.0}, {"date": "2019-09-26", "close": 37.0, "volume": 948059.0}, {"date": "2019-09-27", "close": 36.8, "volume": 2772001.0}, {"date": "2019-09-30", "close": 37.07, "volume": 1745766.0}, {"date": "2019-10-01", "close": 37.0, "volume": 2412704.0}, {"date": "2019-10-02", "close": 36.74, "volume": 1898005.0}, {"date": "2019-10-03", "close": 37.56, "volume": 1962359.0}, {"date": "2019-10-04", "close": 37.64, "volume": 1384833.0}, {"date": "2019-10-07", "close": 37.76, "volume": 956215.0}, {"date": "2019-10-08", "close": 37.48, "volume": 1706335.0}, {"date": "2019-10-09", "close": 37.47, "volume": 1645445.0}, {"date": "2019-10-10", "close": 37.39, "volume": 1660383.0}, {"date": "2019-10-11", "close": 37.3, "volume": 1179619.0}, {"date": "2019-10-14", "close": 37.38, "volume": 1118783.0}, {"date": "2019-10-15", "close": 37.5, "volume": 1444905.0}, {"date": "2019-10-16", "close": 37.7, "volume": 1144965.0}, {"date": "2019-10-17", "close": 37.9, "volume": 1307895.0}, {"date": "2019-10-18", "close": 38.12, "volume": 860953.0}, {"date": "2019-10-21", "close": 38.31, "volume": 903527.0}, {"date": "2019-10-22", "close": 38.27, "volume": 1332538.0}, {"date": "2019-10-23", "close": 38.67, "volume": 1547327.0}, {"date": "2019-10-24", "close": 38.99, "volume": 1670741.0}, {"date": "2019-10-25", "close": 39.05, "volume": 833564.0}, {"date": "2019-10-28", "close": 39.2, "volume": 1481662.0}, {"date": "2019-10-29", "close": 39.69, "volume": 1683157.0}, {"date": "2019-10-30", "close": 40.12, "volume": 1153710.0}, {"date": "2019-10-31", "close": 40.09, "volume": 1478488.0}, {"date": "2019-11-01", "close": 39.49, "volume": 1731823.0}, {"date": "2019-11-04", "close": 38.58, "volume": 1670699.0}, {"date": "2019-11-05", "close": 37.67, "volume": 1974234.0}, {"date": "2019-11-06", "close": 38.06, "volume": 1201049.0}, {"date": "2019-11-07", "close": 37.44, "volume": 1387216.0}, {"date": "2019-11-08", "close": 35.35, "volume": 5221757.0}, {"date": "2019-11-11", "close": 35.15, "volume": 1880804.0}, {"date": "2019-11-12", "close": 35.22, "volume": 1688664.0}, {"date": "2019-11-13", "close": 35.21, "volume": 1518112.0}, {"date": "2019-11-14", "close": 36.1, "volume": 2267590.0}, {"date": "2019-11-15", "close": 36.45, "volume": 1361720.0}, {"date": "2019-11-18", "close": 37.76, "volume": 3155821.0}, {"date": "2019-11-19", "close": 37.76, "volume": 1168187.0}, {"date": "2019-11-20", "close": 37.73, "volume": 1709909.0}, {"date": "2019-11-21", "close": 36.97, "volume": 1413573.0}, {"date": "2019-11-22", "close": 36.46, "volume": 1453533.0}, {"date": "2019-11-25", "close": 37.09, "volume": 1607980.0}, {"date": "2019-11-26", "close": 37.68, "volume": 1531293.0}, {"date": "2019-11-27", "close": 37.86, "volume": 960268.0}, {"date": "2019-11-29", "close": 37.62, "volume": 538560.0}, {"date": "2019-12-02", "close": 37.29, "volume": 876565.0}, {"date": "2019-12-03", "close": 37.31, "volume": 778547.0}, {"date": "2019-12-04", "close": 37.5, "volume": 717880.0}, {"date": "2019-12-05", "close": 37.43, "volume": 845658.0}, {"date": "2019-12-06", "close": 37.09, "volume": 1303655.0}, {"date": "2019-12-09", "close": 36.17, "volume": 2485317.0}, {"date": "2019-12-10", "close": 35.67, "volume": 2617820.0}, {"date": "2019-12-11", "close": 35.03, "volume": 1818777.0}, {"date": "2019-12-12", "close": 33.84, "volume": 3168993.0}, {"date": "2019-12-13", "close": 33.06, "volume": 4823298.0}, {"date": "2019-12-16", "close": 32.95, "volume": 3895232.0}, {"date": "2019-12-17", "close": 33.15, "volume": 4552618.0}, {"date": "2019-12-18", "close": 33.62, "volume": 3000487.0}, {"date": "2019-12-19", "close": 34.07, "volume": 2547861.0}, {"date": "2019-12-20", "close": 34.31, "volume": 1942415.0}, {"date": "2019-12-23", "close": 34.28, "volume": 1484808.0}, {"date": "2019-12-24", "close": 34.25, "volume": 240018.0}, {"date": "2019-12-26", "close": 34.52, "volume": 876014.0}, {"date": "2019-12-27", "close": 34.72, "volume": 1112750.0}, {"date": "2019-12-30", "close": 34.58, "volume": 1495806.0}, {"date": "2019-12-31", "close": 35.06, "volume": 1698369.0}, {"date": "2020-01-02", "close": 34.34, "volume": 1678048.0}, {"date": "2020-01-03", "close": 34.75, "volume": 1208156.0}, {"date": "2020-01-06", "close": 34.89, "volume": 2086363.0}, {"date": "2020-01-07", "close": 34.16, "volume": 1324719.0}, {"date": "2020-01-08", "close": 34.26, "volume": 1389241.0}, {"date": "2020-01-09", "close": 33.88, "volume": 1413414.0}, {"date": "2020-01-10", "close": 34.58, "volume": 1382592.0}, {"date": "2020-01-13", "close": 34.99, "volume": 1023121.0}, {"date": "2020-01-14", "close": 35.03, "volume": 1839831.0}, {"date": "2020-01-15", "close": 35.37, "volume": 1122073.0}, {"date": "2020-01-16", "close": 35.49, "volume": 973635.0}, {"date": "2020-01-17", "close": 35.42, "volume": 1328342.0}, {"date": "2020-01-21", "close": 35.95, "volume": 1561526.0}, {"date": "2020-01-22", "close": 35.2, "volume": 1870618.0}, {"date": "2020-01-23", "close": 35.73, "volume": 2043741.0}, {"date": "2020-01-24", "close": 35.25, "volume": 867771.0}, {"date": "2020-01-27", "close": 35.04, "volume": 1844947.0}, {"date": "2020-01-28", "close": 35.09, "volume": 1902876.0}, {"date": "2020-01-29", "close": 35.05, "volume": 1155459.0}, {"date": "2020-01-30", "close": 35.14, "volume": 1515724.0}, {"date": "2020-01-31", "close": 34.47, "volume": 1535060.0}, {"date": "2020-02-03", "close": 34.35, "volume": 1094018.0}, {"date": "2020-02-04", "close": 34.51, "volume": 1125984.0}, {"date": "2020-02-05", "close": 34.55, "volume": 832528.0}, {"date": "2020-02-06", "close": 34.9, "volume": 816209.0}, {"date": "2020-02-07", "close": 35.1, "volume": 981820.0}, {"date": "2020-02-10", "close": 35.33, "volume": 1322956.0}, {"date": "2020-02-11", "close": 35.66, "volume": 1119763.0}, {"date": "2020-02-12", "close": 36.56, "volume": 1600573.0}, {"date": "2020-02-13", "close": 37.3, "volume": 1424921.0}, {"date": "2020-02-14", "close": 38.06, "volume": 1715988.0}, {"date": "2020-02-18", "close": 38.29, "volume": 2887399.0}, {"date": "2020-02-19", "close": 36.72, "volume": 2169211.0}, {"date": "2020-02-20", "close": 37.35, "volume": 1745917.0}, {"date": "2020-02-21", "close": 34.81, "volume": 5070792.0}, {"date": "2020-02-24", "close": 33.83, "volume": 2638634.0}, {"date": "2020-02-25", "close": 33.23, "volume": 2261581.0}, {"date": "2020-02-26", "close": 32.34, "volume": 1992298.0}, {"date": "2020-02-27", "close": 31.1, "volume": 2651436.0}, {"date": "2020-02-28", "close": 30.67, "volume": 3635229.0}, {"date": "2020-03-02", "close": 32.5, "volume": 2839535.0}, {"date": "2020-03-03", "close": 32.39, "volume": 3978162.0}, {"date": "2020-03-04", "close": 33.36, "volume": 1337432.0}, {"date": "2020-03-05", "close": 31.73, "volume": 2919905.0}, {"date": "2020-03-06", "close": 31.48, "volume": 3376269.0}, {"date": "2020-03-09", "close": 29.7, "volume": 2882730.0}, {"date": "2020-03-10", "close": 31.2, "volume": 2017697.0}, {"date": "2020-03-11", "close": 29.94, "volume": 2723077.0}, {"date": "2020-03-12", "close": 27.43, "volume": 2563124.0}, {"date": "2020-03-13", "close": 29.72, "volume": 2978520.0}, {"date": "2020-03-16", "close": 24.03, "volume": 2703139.0}, {"date": "2020-03-17", "close": 28.4, "volume": 3849966.0}, {"date": "2020-03-18", "close": 28.64, "volume": 3562973.0}, {"date": "2020-03-19", "close": 30.15, "volume": 3514864.0}, {"date": "2020-03-20", "close": 30.07, "volume": 4807572.0}, {"date": "2020-03-23", "close": 28.32, "volume": 2909919.0}, {"date": "2020-03-24", "close": 30.86, "volume": 2738751.0}, {"date": "2020-03-25", "close": 31.81, "volume": 3565431.0}, {"date": "2020-03-26", "close": 32.96, "volume": 2308913.0}, {"date": "2020-03-27", "close": 33.89, "volume": 3049842.0}, {"date": "2020-03-30", "close": 34.96, "volume": 2388490.0}, {"date": "2020-03-31", "close": 34.04, "volume": 3008516.0}, {"date": "2020-04-01", "close": 33.03, "volume": 2619593.0}, {"date": "2020-04-02", "close": 33.42, "volume": 2760985.0}, {"date": "2020-04-03", "close": 33.47, "volume": 2167425.0}, {"date": "2020-04-06", "close": 34.21, "volume": 1563225.0}, {"date": "2020-04-07", "close": 34.16, "volume": 1566626.0}, {"date": "2020-04-08", "close": 34.48, "volume": 1938818.0}, {"date": "2020-04-09", "close": 35.95, "volume": 3181739.0}, {"date": "2020-04-13", "close": 34.12, "volume": 2372625.0}, {"date": "2020-04-14", "close": 34.77, "volume": 1189376.0}, {"date": "2020-04-15", "close": 33.08, "volume": 1525659.0}, {"date": "2020-04-16", "close": 33.14, "volume": 1486034.0}, {"date": "2020-04-17", "close": 34.27, "volume": 1449090.0}, {"date": "2020-04-20", "close": 33.99, "volume": 1256548.0}, {"date": "2020-04-21", "close": 32.84, "volume": 899224.0}, {"date": "2020-04-22", "close": 33.38, "volume": 1386965.0}, {"date": "2020-04-23", "close": 31.81, "volume": 992186.0}, {"date": "2020-04-24", "close": 31.34, "volume": 2622085.0}, {"date": "2020-04-27", "close": 32.03, "volume": 1368319.0}, {"date": "2020-04-28", "close": 32.29, "volume": 2795410.0}, {"date": "2020-04-29", "close": 31.17, "volume": 2255764.0}, {"date": "2020-04-30", "close": 30.59, "volume": 2618661.0}, {"date": "2020-05-01", "close": 29.29, "volume": 1329832.0}, {"date": "2020-05-04", "close": 29.01, "volume": 2775141.0}, {"date": "2020-05-05", "close": 29.4, "volume": 2429111.0}, {"date": "2020-05-06", "close": 30.13, "volume": 1993380.0}, {"date": "2020-05-07", "close": 31.17, "volume": 2013341.0}, {"date": "2020-05-08", "close": 35.21, "volume": 3189755.0}, {"date": "2020-05-11", "close": 35.35, "volume": 2273173.0}, {"date": "2020-05-12", "close": 33.32, "volume": 2186996.0}, {"date": "2020-05-13", "close": 32.99, "volume": 2342272.0}, {"date": "2020-05-14", "close": 33.42, "volume": 2462201.0}, {"date": "2020-05-15", "close": 33.94, "volume": 2024284.0}, {"date": "2020-05-18", "close": 34.78, "volume": 1882662.0}, {"date": "2020-05-19", "close": 34.01, "volume": 1894105.0}, {"date": "2020-05-20", "close": 34.6, "volume": 1513570.0}, {"date": "2020-05-21", "close": 34.61, "volume": 2199516.0}, {"date": "2020-05-22", "close": 34.69, "volume": 1039757.0}, {"date": "2020-05-26", "close": 34.82, "volume": 1572131.0}, {"date": "2020-05-27", "close": 35.23, "volume": 980580.0}, {"date": "2020-05-28", "close": 35.38, "volume": 1372996.0}, {"date": "2020-05-29", "close": 35.71, "volume": 4083480.0}, {"date": "2020-06-01", "close": 35.76, "volume": 1268112.0}, {"date": "2020-06-02", "close": 35.51, "volume": 1652840.0}, {"date": "2020-06-03", "close": 35.99, "volume": 1943636.0}, {"date": "2020-06-04", "close": 35.25, "volume": 1682308.0}, {"date": "2020-06-05", "close": 35.9, "volume": 3591391.0}, {"date": "2020-06-08", "close": 35.68, "volume": 2221841.0}, {"date": "2020-06-09", "close": 35.25, "volume": 1244397.0}, {"date": "2020-06-10", "close": 35.13, "volume": 1734669.0}, {"date": "2020-06-11", "close": 34.0, "volume": 2082855.0}, {"date": "2020-06-12", "close": 34.81, "volume": 1379778.0}, {"date": "2020-06-15", "close": 35.47, "volume": 2015765.0}, {"date": "2020-06-16", "close": 36.28, "volume": 1434243.0}, {"date": "2020-06-17", "close": 36.19, "volume": 1366021.0}, {"date": "2020-06-18", "close": 36.06, "volume": 7113739.0}, {"date": "2020-06-19", "close": 36.06, "volume": 3872282.0}, {"date": "2020-06-22", "close": 36.86, "volume": 2410360.0}, {"date": "2020-06-23", "close": 36.2, "volume": 1321556.0}, {"date": "2020-06-24", "close": 36.51, "volume": 2092098.0}, {"date": "2020-06-25", "close": 36.5, "volume": 1284606.0}, {"date": "2020-06-26", "close": 36.26, "volume": 4892650.0}, {"date": "2020-06-29", "close": 36.18, "volume": 1407112.0}, {"date": "2020-06-30", "close": 36.3, "volume": 1479413.0}, {"date": "2020-07-01", "close": 36.62, "volume": 1732304.0}, {"date": "2020-07-02", "close": 36.71, "volume": 848515.0}, {"date": "2020-07-06", "close": 37.44, "volume": 1149842.0}, {"date": "2020-07-07", "close": 37.13, "volume": 1464928.0}, {"date": "2020-07-08", "close": 36.56, "volume": 1697670.0}, {"date": "2020-07-09", "close": 37.02, "volume": 1011870.0}, {"date": "2020-07-10", "close": 36.75, "volume": 867552.0}, {"date": "2020-07-13", "close": 35.71, "volume": 1016918.0}, {"date": "2020-07-14", "close": 35.37, "volume": 1155644.0}, {"date": "2020-07-15", "close": 36.15, "volume": 1797038.0}, {"date": "2020-07-16", "close": 36.15, "volume": 1462739.0}, {"date": "2020-07-17", "close": 37.55, "volume": 1321159.0}, {"date": "2020-07-20", "close": 37.55, "volume": 1950073.0}, {"date": "2020-07-21", "close": 37.86, "volume": 2113537.0}, {"date": "2020-07-22", "close": 38.98, "volume": 909388.0}, {"date": "2020-07-23", "close": 38.56, "volume": 1805493.0}, {"date": "2020-07-24", "close": 38.33, "volume": 1249164.0}, {"date": "2020-07-27", "close": 39.36, "volume": 798221.0}, {"date": "2020-07-28", "close": 39.51, "volume": 673816.0}, {"date": "2020-07-29", "close": 40.45, "volume": 589538.0}, {"date": "2020-07-30", "close": 40.35, "volume": 1129391.0}, {"date": "2020-07-31", "close": 40.35, "volume": 1447716.0}, {"date": "2020-08-03", "close": 40.23, "volume": 960884.0}, {"date": "2020-08-04", "close": 40.96, "volume": 1524096.0}, {"date": "2020-08-05", "close": 40.96, "volume": 1050436.0}, {"date": "2020-08-06", "close": 41.05, "volume": 829466.0}, {"date": "2020-08-07", "close": 39.52, "volume": 2348480.0}, {"date": "2020-08-10", "close": 39.19, "volume": 1129470.0}, {"date": "2020-08-11", "close": 38.67, "volume": 1222710.0}, {"date": "2020-08-12", "close": 38.76, "volume": 942586.0}, {"date": "2020-08-13", "close": 38.72, "volume": 1117776.0}, {"date": "2020-08-14", "close": 38.06, "volume": 515975.0}, {"date": "2020-08-17", "close": 38.79, "volume": 881581.0}, {"date": "2020-08-18", "close": 39.08, "volume": 1195566.0}, {"date": "2020-08-19", "close": 38.51, "volume": 897874.0}, {"date": "2020-08-20", "close": 38.69, "volume": 608890.0}, {"date": "2020-08-21", "close": 38.72, "volume": 496203.0}, {"date": "2020-08-24", "close": 38.22, "volume": 981385.0}, {"date": "2020-08-25", "close": 38.68, "volume": 571910.0}, {"date": "2020-08-26", "close": 38.17, "volume": 1162418.0}, {"date": "2020-08-27", "close": 38.5, "volume": 720477.0}, {"date": "2020-08-28", "close": 38.5, "volume": 412753.0}, {"date": "2020-08-31", "close": 38.35, "volume": 1031738.0}, {"date": "2020-09-01", "close": 38.59, "volume": 567226.0}, {"date": "2020-09-02", "close": 38.75, "volume": 1100403.0}, {"date": "2020-09-03", "close": 37.94, "volume": 982331.0}, {"date": "2020-09-04", "close": 37.94, "volume": 832199.0}, {"date": "2020-09-08", "close": 37.73, "volume": 1211849.0}, {"date": "2020-09-09", "close": 37.81, "volume": 1091101.0}, {"date": "2020-09-10", "close": 37.03, "volume": 1271120.0}, {"date": "2020-09-11", "close": 36.48, "volume": 929927.0}, {"date": "2020-09-14", "close": 36.94, "volume": 981657.0}, {"date": "2020-09-15", "close": 37.0, "volume": 1074412.0}, {"date": "2020-09-16", "close": 36.66, "volume": 1908473.0}, {"date": "2020-09-17", "close": 35.92, "volume": 1926383.0}, {"date": "2020-09-18", "close": 35.37, "volume": 2520962.0}, {"date": "2020-09-21", "close": 35.12, "volume": 1915862.0}, {"date": "2020-09-22", "close": 35.26, "volume": 1849894.0}, {"date": "2020-09-23", "close": 35.19, "volume": 1389268.0}, {"date": "2020-09-24", "close": 35.67, "volume": 988602.0}, {"date": "2020-09-25", "close": 35.8, "volume": 841098.0}, {"date": "2020-09-28", "close": 36.1, "volume": 905787.0}, {"date": "2020-09-29", "close": 35.51, "volume": 1281552.0}, {"date": "2020-09-30", "close": 35.75, "volume": 1697329.0}, {"date": "2020-10-01", "close": 36.45, "volume": 1672719.0}, {"date": "2020-10-02", "close": 36.44, "volume": 1781085.0}, {"date": "2020-10-05", "close": 37.39, "volume": 1284102.0}, {"date": "2020-10-06", "close": 37.53, "volume": 1155617.0}, {"date": "2020-10-07", "close": 37.28, "volume": 1536378.0}, {"date": "2020-10-08", "close": 37.98, "volume": 1319204.0}, {"date": "2020-10-09", "close": 38.89, "volume": 1493259.0}, {"date": "2020-10-12", "close": 39.13, "volume": 566194.0}, {"date": "2020-10-13", "close": 38.54, "volume": 2709086.0}, {"date": "2020-10-14", "close": 37.77, "volume": 14231570.0}, {"date": "2020-10-15", "close": 37.52, "volume": 3644886.0}, {"date": "2020-10-16", "close": 37.29, "volume": 4415023.0}, {"date": "2020-10-19", "close": 36.33, "volume": 2452617.0}, {"date": "2020-10-20", "close": 36.89, "volume": 3927649.0}, {"date": "2020-10-21", "close": 36.85, "volume": 3512324.0}, {"date": "2020-10-22", "close": 37.12, "volume": 4535155.0}, {"date": "2020-10-23", "close": 37.19, "volume": 1433236.0}, {"date": "2020-10-26", "close": 37.0, "volume": 1906035.0}, {"date": "2020-10-27", "close": 36.92, "volume": 1646404.0}, {"date": "2020-10-28", "close": 36.02, "volume": 2463045.0}, {"date": "2020-10-29", "close": 36.14, "volume": 1711580.0}, {"date": "2020-10-30", "close": 36.23, "volume": 1396304.0}, {"date": "2020-11-02", "close": 36.24, "volume": 1389216.0}, {"date": "2020-11-03", "close": 36.79, "volume": 1147477.0}, {"date": "2020-11-04", "close": 36.93, "volume": 1429976.0}, {"date": "2020-11-05", "close": 37.17, "volume": 1671244.0}, {"date": "2020-11-06", "close": 37.33, "volume": 2142866.0}, {"date": "2020-11-09", "close": 34.99, "volume": 5764804.0}, {"date": "2020-11-10", "close": 34.52, "volume": 5180300.0}, {"date": "2020-11-11", "close": 35.79, "volume": 2129676.0}, {"date": "2020-11-12", "close": 36.35, "volume": 2664663.0}, {"date": "2020-11-13", "close": 36.84, "volume": 1744488.0}, {"date": "2020-11-16", "close": 36.93, "volume": 1484744.0}, {"date": "2020-11-17", "close": 36.04, "volume": 1714826.0}, {"date": "2020-11-18", "close": 35.2, "volume": 1974884.0}, {"date": "2020-11-19", "close": 35.02, "volume": 2172554.0}, {"date": "2020-11-20", "close": 34.4, "volume": 3749607.0}, {"date": "2020-11-23", "close": 34.15, "volume": 4114722.0}, {"date": "2020-11-24", "close": 33.33, "volume": 4091608.0}, {"date": "2020-11-25", "close": 33.79, "volume": 2661619.0}, {"date": "2020-11-27", "close": 34.0, "volume": 830257.0}, {"date": "2020-11-30", "close": 34.13, "volume": 2619299.0}, {"date": "2020-12-01", "close": 34.33, "volume": 1396556.0}, {"date": "2020-12-02", "close": 33.84, "volume": 1428573.0}, {"date": "2020-12-03", "close": 33.84, "volume": 1908636.0}, {"date": "2020-12-04", "close": 34.12, "volume": 1275100.0}, {"date": "2020-12-07", "close": 34.31, "volume": 1555225.0}, {"date": "2020-12-08", "close": 33.72, "volume": 1832976.0}, {"date": "2020-12-09", "close": 33.6, "volume": 1534296.0}, {"date": "2020-12-10", "close": 33.63, "volume": 1247753.0}, {"date": "2020-12-11", "close": 33.95, "volume": 1382702.0}, {"date": "2020-12-14", "close": 33.88, "volume": 1646661.0}, {"date": "2020-12-15", "close": 34.84, "volume": 1261112.0}, {"date": "2020-12-16", "close": 35.51, "volume": 2034270.0}, {"date": "2020-12-17", "close": 35.94, "volume": 1867702.0}, {"date": "2020-12-18", "close": 35.93, "volume": 3631514.0}, {"date": "2020-12-21", "close": 36.13, "volume": 2405594.0}, {"date": "2020-12-22", "close": 36.75, "volume": 2030168.0}, {"date": "2020-12-23", "close": 36.13, "volume": 1285077.0}, {"date": "2020-12-24", "close": 36.4, "volume": 598339.0}, {"date": "2020-12-28", "close": 36.12, "volume": 945738.0}, {"date": "2020-12-29", "close": 36.15, "volume": 825593.0}, {"date": "2020-12-30", "close": 36.67, "volume": 1164606.0}, {"date": "2020-12-31", "close": 37.33, "volume": 1212087.0}, {"date": "2021-01-04", "close": 35.7, "volume": 2185143.0}, {"date": "2021-01-05", "close": 35.37, "volume": 1682906.0}, {"date": "2021-01-06", "close": 34.38, "volume": 1720916.0}, {"date": "2021-01-07", "close": 34.29, "volume": 1526696.0}, {"date": "2021-01-08", "close": 35.22, "volume": 1100379.0}, {"date": "2021-01-11", "close": 34.85, "volume": 1078201.0}, {"date": "2021-01-12", "close": 34.73, "volume": 1180234.0}, {"date": "2021-01-13", "close": 34.87, "volume": 705243.0}, {"date": "2021-01-14", "close": 34.18, "volume": 2011079.0}, {"date": "2021-01-15", "close": 34.16, "volume": 2135347.0}, {"date": "2021-01-19", "close": 34.17, "volume": 1238734.0}, {"date": "2021-01-20", "close": 35.21, "volume": 2776530.0}, {"date": "2021-01-21", "close": 35.34, "volume": 1086339.0}, {"date": "2021-01-22", "close": 35.4, "volume": 1009072.0}, {"date": "2021-01-25", "close": 35.89, "volume": 1152922.0}, {"date": "2021-01-26", "close": 36.16, "volume": 722095.0}, {"date": "2021-01-27", "close": 34.88, "volume": 1184079.0}, {"date": "2021-01-28", "close": 34.76, "volume": 1720310.0}, {"date": "2021-01-29", "close": 34.91, "volume": 1581033.0}, {"date": "2021-02-01", "close": 36.03, "volume": 1500433.0}, {"date": "2021-02-02", "close": 36.52, "volume": 1608356.0}, {"date": "2021-02-03", "close": 36.07, "volume": 786112.0}, {"date": "2021-02-04", "close": 35.98, "volume": 1015765.0}, {"date": "2021-02-05", "close": 36.52, "volume": 1004854.0}, {"date": "2021-02-08", "close": 36.19, "volume": 1019885.0}, {"date": "2021-02-09", "close": 36.49, "volume": 1584043.0}, {"date": "2021-02-10", "close": 36.4, "volume": 1936778.0}, {"date": "2021-02-11", "close": 36.44, "volume": 1562394.0}, {"date": "2021-02-12", "close": 35.64, "volume": 1863056.0}, {"date": "2021-02-16", "close": 35.52, "volume": 1163466.0}, {"date": "2021-02-17", "close": 35.65, "volume": 1801281.0}, {"date": "2021-02-18", "close": 35.37, "volume": 1487104.0}, {"date": "2021-02-19", "close": 36.78, "volume": 2748370.0}, {"date": "2021-02-22", "close": 37.25, "volume": 3047365.0}, {"date": "2021-02-23", "close": 37.45, "volume": 2118843.0}, {"date": "2021-02-24", "close": 37.25, "volume": 911568.0}, {"date": "2021-02-25", "close": 36.21, "volume": 1765831.0}, {"date": "2021-02-26", "close": 35.04, "volume": 1387768.0}, {"date": "2021-03-01", "close": 35.26, "volume": 1743462.0}, {"date": "2021-03-02", "close": 34.5, "volume": 1703382.0}, {"date": "2021-03-03", "close": 34.26, "volume": 1418099.0}, {"date": "2021-03-04", "close": 34.05, "volume": 2347663.0}, {"date": "2021-03-05", "close": 34.26, "volume": 1743658.0}, {"date": "2021-03-08", "close": 33.9, "volume": 1893262.0}, {"date": "2021-03-09", "close": 34.5, "volume": 1417684.0}, {"date": "2021-03-10", "close": 34.6, "volume": 1152197.0}, {"date": "2021-03-11", "close": 34.6, "volume": 2080119.0}, {"date": "2021-03-12", "close": 35.67, "volume": 2055040.0}, {"date": "2021-03-15", "close": 37.13, "volume": 5618061.0}, {"date": "2021-03-16", "close": 37.86, "volume": 3439782.0}, {"date": "2021-03-17", "close": 37.43, "volume": 2481476.0}, {"date": "2021-03-18", "close": 37.95, "volume": 2751289.0}, {"date": "2021-03-19", "close": 37.37, "volume": 10003430.0}, {"date": "2021-03-22", "close": 37.21, "volume": 2129169.0}, {"date": "2021-03-23", "close": 37.42, "volume": 2087398.0}, {"date": "2021-03-24", "close": 37.62, "volume": 1081842.0}, {"date": "2021-03-25", "close": 38.18, "volume": 1090483.0}, {"date": "2021-03-26", "close": 38.94, "volume": 1405273.0}, {"date": "2021-03-29", "close": 39.12, "volume": 1775709.0}, {"date": "2021-03-30", "close": 38.59, "volume": 1253929.0}, {"date": "2021-03-31", "close": 38.47, "volume": 1881522.0}, {"date": "2021-04-01", "close": 38.74, "volume": 1725911.0}, {"date": "2021-04-05", "close": 38.99, "volume": 1766677.0}, {"date": "2021-04-06", "close": 39.58, "volume": 1924497.0}, {"date": "2021-04-07", "close": 39.56, "volume": 1235705.0}, {"date": "2021-04-08", "close": 39.29, "volume": 1102733.0}, {"date": "2021-04-09", "close": 39.43, "volume": 736353.0}, {"date": "2021-04-12", "close": 39.57, "volume": 1031656.0}, {"date": "2021-04-13", "close": 39.85, "volume": 1630645.0}, {"date": "2021-04-14", "close": 38.78, "volume": 1089734.0}, {"date": "2021-04-15", "close": 39.68, "volume": 1577687.0}, {"date": "2021-04-16", "close": 39.24, "volume": 939147.0}, {"date": "2021-04-19", "close": 38.7, "volume": 1812018.0}, {"date": "2021-04-20", "close": 39.11, "volume": 6576589.0}, {"date": "2021-04-21", "close": 39.16, "volume": 3849910.0}, {"date": "2021-04-22", "close": 38.7, "volume": 1044486.0}, {"date": "2021-04-23", "close": 39.26, "volume": 1861051.0}, {"date": "2021-04-26", "close": 39.66, "volume": 1769041.0}, {"date": "2021-04-27", "close": 39.0, "volume": 988105.0}, {"date": "2021-04-28", "close": 38.85, "volume": 1449798.0}, {"date": "2021-04-29", "close": 39.75, "volume": 1780130.0}, {"date": "2021-04-30", "close": 40.39, "volume": 1655889.0}, {"date": "2021-05-03", "close": 40.01, "volume": 1643513.0}, {"date": "2021-05-04", "close": 39.35, "volume": 1844484.0}, {"date": "2021-05-05", "close": 38.6, "volume": 1619721.0}, {"date": "2021-05-06", "close": 37.83, "volume": 2147960.0}, {"date": "2021-05-07", "close": 38.37, "volume": 4890559.0}, {"date": "2021-05-10", "close": 38.59, "volume": 2048069.0}, {"date": "2021-05-11", "close": 37.97, "volume": 1253697.0}, {"date": "2021-05-12", "close": 37.29, "volume": 1804372.0}, {"date": "2021-05-13", "close": 37.35, "volume": 2888179.0}, {"date": "2021-05-14", "close": 38.36, "volume": 1319841.0}, {"date": "2021-05-17", "close": 37.94, "volume": 2129107.0}, {"date": "2021-05-18", "close": 37.72, "volume": 1536877.0}, {"date": "2021-05-19", "close": 37.87, "volume": 1137271.0}, {"date": "2021-05-20", "close": 37.79, "volume": 1721692.0}, {"date": "2021-05-21", "close": 38.0, "volume": 1772729.0}, {"date": "2021-05-24", "close": 37.99, "volume": 1325056.0}, {"date": "2021-05-25", "close": 38.41, "volume": 2355432.0}, {"date": "2021-05-26", "close": 38.48, "volume": 1527964.0}, {"date": "2021-05-27", "close": 37.69, "volume": 4945219.0}, {"date": "2021-05-28", "close": 38.02, "volume": 1649621.0}, {"date": "2021-06-01", "close": 38.2, "volume": 2115344.0}, {"date": "2021-06-02", "close": 38.75, "volume": 1954013.0}, {"date": "2021-06-03", "close": 38.77, "volume": 1742014.0}, {"date": "2021-06-04", "close": 38.69, "volume": 1603847.0}, {"date": "2021-06-07", "close": 39.48, "volume": 1986031.0}, {"date": "2021-06-08", "close": 39.78, "volume": 1547665.0}, {"date": "2021-06-09", "close": 39.26, "volume": 1610609.0}, {"date": "2021-06-10", "close": 39.47, "volume": 1888711.0}, {"date": "2021-06-11", "close": 39.22, "volume": 1418487.0}, {"date": "2021-06-14", "close": 39.27, "volume": 1260902.0}, {"date": "2021-06-15", "close": 38.61, "volume": 1184486.0}, {"date": "2021-06-16", "close": 38.44, "volume": 1021910.0}, {"date": "2021-06-17", "close": 38.33, "volume": 1485299.0}, {"date": "2021-06-18", "close": 37.62, "volume": 1671961.0}, {"date": "2021-06-21", "close": 37.96, "volume": 1013606.0}, {"date": "2021-06-22", "close": 37.9, "volume": 1488656.0}, {"date": "2021-06-23", "close": 38.06, "volume": 1886313.0}, {"date": "2021-06-24", "close": 37.93, "volume": 1469241.0}, {"date": "2021-06-25", "close": 39.1, "volume": 4141745.0}, {"date": "2021-06-28", "close": 39.03, "volume": 1748916.0}, {"date": "2021-06-29", "close": 38.81, "volume": 1555426.0}, {"date": "2021-06-30", "close": 37.85, "volume": 2402709.0}, {"date": "2021-07-01", "close": 37.75, "volume": 2463700.0}, {"date": "2021-07-02", "close": 38.22, "volume": 1799984.0}, {"date": "2021-07-06", "close": 38.64, "volume": 1666805.0}, {"date": "2021-07-07", "close": 38.7, "volume": 1611863.0}, {"date": "2021-07-08", "close": 38.54, "volume": 1220485.0}, {"date": "2021-07-09", "close": 39.14, "volume": 1302579.0}, {"date": "2021-07-12", "close": 39.38, "volume": 1317514.0}, {"date": "2021-07-13", "close": 38.93, "volume": 1232266.0}, {"date": "2021-07-14", "close": 39.15, "volume": 1000088.0}, {"date": "2021-07-15", "close": 39.36, "volume": 887447.0}, {"date": "2021-07-16", "close": 39.79, "volume": 1106054.0}, {"date": "2021-07-19", "close": 39.58, "volume": 1367816.0}, {"date": "2021-07-20", "close": 40.38, "volume": 2859423.0}, {"date": "2021-07-21", "close": 39.73, "volume": 2547404.0}, {"date": "2021-07-22", "close": 38.78, "volume": 5916941.0}, {"date": "2021-07-23", "close": 39.3, "volume": 3196628.0}, {"date": "2021-07-26", "close": 38.65, "volume": 1935508.0}, {"date": "2021-07-27", "close": 38.5, "volume": 2477548.0}, {"date": "2021-07-28", "close": 38.82, "volume": 2517484.0}, {"date": "2021-07-29", "close": 38.83, "volume": 1607145.0}, {"date": "2021-07-30", "close": 38.85, "volume": 1930897.0}, {"date": "2021-08-02", "close": 38.7, "volume": 2599339.0}, {"date": "2021-08-03", "close": 38.41, "volume": 1749933.0}, {"date": "2021-08-04", "close": 38.42, "volume": 1653279.0}, {"date": "2021-08-05", "close": 38.73, "volume": 1853064.0}, {"date": "2021-08-06", "close": 37.21, "volume": 10450340.0}, {"date": "2021-08-09", "close": 36.38, "volume": 5391584.0}, {"date": "2021-08-10", "close": 36.13, "volume": 4444776.0}, {"date": "2021-08-11", "close": 36.82, "volume": 2906581.0}, {"date": "2021-08-12", "close": 37.0, "volume": 2626089.0}, {"date": "2021-08-13", "close": 37.03, "volume": 1172499.0}, {"date": "2021-08-16", "close": 36.78, "volume": 1075161.0}, {"date": "2021-08-17", "close": 36.84, "volume": 1220483.0}, {"date": "2021-08-18", "close": 37.33, "volume": 3644222.0}, {"date": "2021-08-19", "close": 37.29, "volume": 1468953.0}, {"date": "2021-08-20", "close": 37.25, "volume": 2054244.0}, {"date": "2021-08-23", "close": 36.16, "volume": 2765843.0}, {"date": "2021-08-24", "close": 36.38, "volume": 1534880.0}, {"date": "2021-08-25", "close": 36.1, "volume": 1859765.0}, {"date": "2021-08-26", "close": 36.77, "volume": 1604321.0}, {"date": "2021-08-27", "close": 36.7, "volume": 1512671.0}, {"date": "2021-08-30", "close": 36.67, "volume": 1753181.0}, {"date": "2021-08-31", "close": 36.74, "volume": 2224771.0}, {"date": "2021-09-01", "close": 37.4, "volume": 1762029.0}, {"date": "2021-09-02", "close": 37.52, "volume": 1645907.0}, {"date": "2021-09-03", "close": 37.68, "volume": 1373635.0}, {"date": "2021-09-07", "close": 37.16, "volume": 1607909.0}, {"date": "2021-09-08", "close": 37.09, "volume": 1345777.0}, {"date": "2021-09-09", "close": 36.12, "volume": 1357540.0}, {"date": "2021-09-10", "close": 35.3, "volume": 1882446.0}, {"date": "2021-09-13", "close": 35.11, "volume": 1278158.0}, {"date": "2021-09-14", "close": 35.31, "volume": 1479316.0}, {"date": "2021-09-15", "close": 35.31, "volume": 1317088.0}, {"date": "2021-09-16", "close": 35.16, "volume": 1669287.0}, {"date": "2021-09-17", "close": 34.64, "volume": 3063903.0}, {"date": "2021-09-20", "close": 34.48, "volume": 1549920.0}, {"date": "2021-09-21", "close": 31.62, "volume": 4840433.0}, {"date": "2021-09-22", "close": 31.05, "volume": 8648529.0}, {"date": "2021-09-23", "close": 30.95, "volume": 4736535.0}, {"date": "2021-09-24", "close": 30.7, "volume": 3896025.0}, {"date": "2021-09-27", "close": 29.75, "volume": 3653901.0}, {"date": "2021-09-28", "close": 29.62, "volume": 2449210.0}, {"date": "2021-09-29", "close": 29.23, "volume": 4218961.0}, {"date": "2021-09-30", "close": 29.05, "volume": 3137732.0}, {"date": "2021-10-01", "close": 29.14, "volume": 1984528.0}, {"date": "2021-10-04", "close": 28.88, "volume": 1627107.0}, {"date": "2021-10-05", "close": 28.3, "volume": 3007166.0}, {"date": "2021-10-06", "close": 28.28, "volume": 3436233.0}, {"date": "2021-10-07", "close": 28.47, "volume": 3163971.0}, {"date": "2021-10-08", "close": 28.13, "volume": 1714989.0}, {"date": "2021-10-11", "close": 28.13, "volume": 1515559.0}, {"date": "2021-10-12", "close": 29.07, "volume": 3373380.0}, {"date": "2021-10-13", "close": 29.74, "volume": 4404578.0}, {"date": "2021-10-14", "close": 30.01, "volume": 2242916.0}, {"date": "2021-10-15", "close": 30.36, "volume": 1863132.0}, {"date": "2021-10-18", "close": 29.68, "volume": 1943046.0}, {"date": "2021-10-19", "close": 29.83, "volume": 2193794.0}, {"date": "2021-10-20", "close": 30.52, "volume": 2006340.0}, {"date": "2021-10-21", "close": 30.33, "volume": 3803524.0}, {"date": "2021-10-22", "close": 29.97, "volume": 2974050.0}, {"date": "2021-10-25", "close": 29.84, "volume": 1820460.0}, {"date": "2021-10-26", "close": 29.84, "volume": 1085936.0}, {"date": "2021-10-27", "close": 29.47, "volume": 1996335.0}, {"date": "2021-10-28", "close": 29.88, "volume": 2222674.0}, {"date": "2021-10-29", "close": 29.47, "volume": 2174605.0}, {"date": "2021-11-01", "close": 29.89, "volume": 1708924.0}, {"date": "2021-11-02", "close": 29.87, "volume": 1784097.0}, {"date": "2021-11-03", "close": 30.29, "volume": 1573409.0}, {"date": "2021-11-04", "close": 29.7, "volume": 4681470.0}, {"date": "2021-11-05", "close": 29.42, "volume": 3475079.0}, {"date": "2021-11-08", "close": 29.21, "volume": 1283924.0}, {"date": "2021-11-09", "close": 29.26, "volume": 1663452.0}, {"date": "2021-11-10", "close": 29.66, "volume": 2487452.0}, {"date": "2021-11-11", "close": 30.25, "volume": 1709424.0}, {"date": "2021-11-12", "close": 29.8, "volume": 1950680.0}, {"date": "2021-11-15", "close": 31.16, "volume": 3822611.0}, {"date": "2021-11-16", "close": 31.58, "volume": 3645609.0}, {"date": "2021-11-17", "close": 31.99, "volume": 2203153.0}, {"date": "2021-11-18", "close": 32.01, "volume": 2632484.0}, {"date": "2021-11-19", "close": 32.14, "volume": 1921963.0}, {"date": "2021-11-22", "close": 32.24, "volume": 1924070.0}, {"date": "2021-11-23", "close": 32.12, "volume": 1667464.0}, {"date": "2021-11-24", "close": 32.41, "volume": 1124370.0}, {"date": "2021-11-26", "close": 31.6, "volume": 1262327.0}, {"date": "2021-11-29", "close": 32.4, "volume": 1810405.0}, {"date": "2021-11-30", "close": 32.64, "volume": 3547028.0}, {"date": "2021-12-01", "close": 31.41, "volume": 2616003.0}, {"date": "2021-12-02", "close": 31.79, "volume": 1798522.0}, {"date": "2021-12-03", "close": 32.13, "volume": 1742069.0}, {"date": "2021-12-06", "close": 33.0, "volume": 1805630.0}, {"date": "2021-12-07", "close": 32.99, "volume": 1249842.0}, {"date": "2021-12-08", "close": 33.31, "volume": 1967749.0}, {"date": "2021-12-09", "close": 32.41, "volume": 2408208.0}, {"date": "2021-12-10", "close": 32.36, "volume": 1205112.0}, {"date": "2021-12-13", "close": 33.3, "volume": 2269866.0}, {"date": "2021-12-14", "close": 31.74, "volume": 3247349.0}, {"date": "2021-12-15", "close": 32.07, "volume": 2249310.0}, {"date": "2021-12-16", "close": 31.82, "volume": 2055300.0}, {"date": "2021-12-17", "close": 32.32, "volume": 3750970.0}, {"date": "2021-12-20", "close": 31.2, "volume": 1881177.0}, {"date": "2021-12-21", "close": 32.25, "volume": 1891632.0}, {"date": "2021-12-22", "close": 31.92, "volume": 1138724.0}, {"date": "2021-12-23", "close": 31.96, "volume": 871764.0}, {"date": "2021-12-27", "close": 32.5, "volume": 772842.0}, {"date": "2021-12-28", "close": 32.81, "volume": 1337253.0}, {"date": "2021-12-29", "close": 32.7, "volume": 1089563.0}, {"date": "2021-12-30", "close": 32.89, "volume": 1010044.0}, {"date": "2021-12-31", "close": 32.79, "volume": 1300062.0}, {"date": "2022-01-03", "close": 32.57, "volume": 2097852.0}, {"date": "2022-01-04", "close": 32.3, "volume": 1842138.0}, {"date": "2022-01-05", "close": 31.83, "volume": 1604045.0}, {"date": "2022-01-06", "close": 31.42, "volume": 2398595.0}, {"date": "2022-01-07", "close": 31.0, "volume": 3184751.0}, {"date": "2022-01-10", "close": 30.33, "volume": 2333220.0}, {"date": "2022-01-11", "close": 29.94, "volume": 2252666.0}, {"date": "2022-01-12", "close": 30.27, "volume": 1680177.0}, {"date": "2022-01-13", "close": 30.33, "volume": 1246345.0}, {"date": "2022-01-14", "close": 30.0, "volume": 1754767.0}, {"date": "2022-01-18", "close": 29.5, "volume": 2878310.0}, {"date": "2022-01-19", "close": 28.71, "volume": 2719450.0}, {"date": "2022-01-20", "close": 28.37, "volume": 2171156.0}, {"date": "2022-01-21", "close": 28.25, "volume": 1434994.0}, {"date": "2022-01-24", "close": 28.09, "volume": 2578999.0}, {"date": "2022-01-25", "close": 28.33, "volume": 3875100.0}, {"date": "2022-01-26", "close": 27.85, "volume": 2750283.0}, {"date": "2022-01-27", "close": 27.05, "volume": 2378163.0}, {"date": "2022-01-28", "close": 27.67, "volume": 3135874.0}, {"date": "2022-01-31", "close": 28.45, "volume": 2066515.0}, {"date": "2022-02-01", "close": 28.07, "volume": 1463101.0}, {"date": "2022-02-02", "close": 28.2, "volume": 1906640.0}, {"date": "2022-02-03", "close": 27.95, "volume": 1242991.0}, {"date": "2022-02-04", "close": 27.84, "volume": 1720407.0}, {"date": "2022-02-07", "close": 27.98, "volume": 1821471.0}, {"date": "2022-02-08", "close": 28.01, "volume": 2274862.0}, {"date": "2022-02-09", "close": 28.5, "volume": 1842958.0}, {"date": "2022-02-10", "close": 28.02, "volume": 2650943.0}, {"date": "2022-02-11", "close": 28.12, "volume": 1804226.0}, {"date": "2022-02-14", "close": 27.83, "volume": 1311187.0}, {"date": "2022-02-15", "close": 28.26, "volume": 2329945.0}, {"date": "2022-02-16", "close": 28.42, "volume": 903966.0}, {"date": "2022-02-17", "close": 28.2, "volume": 1067369.0}, {"date": "2022-02-18", "close": 27.96, "volume": 1343468.0}, {"date": "2022-02-22", "close": 27.98, "volume": 1794043.0}, {"date": "2022-02-23", "close": 26.95, "volume": 1963108.0}, {"date": "2022-02-24", "close": 27.11, "volume": 3591936.0}, {"date": "2022-02-25", "close": 26.88, "volume": 3539294.0}, {"date": "2022-02-28", "close": 26.72, "volume": 2423213.0}, {"date": "2022-03-01", "close": 27.45, "volume": 1942773.0}, {"date": "2022-03-02", "close": 27.81, "volume": 1943450.0}, {"date": "2022-03-03", "close": 27.87, "volume": 1615782.0}, {"date": "2022-03-04", "close": 27.97, "volume": 1714142.0}, {"date": "2022-03-07", "close": 27.23, "volume": 2007871.0}, {"date": "2022-03-08", "close": 27.02, "volume": 1968109.0}, {"date": "2022-03-09", "close": 27.41, "volume": 1026281.0}, {"date": "2022-03-10", "close": 27.05, "volume": 1166707.0}, {"date": "2022-03-11", "close": 26.04, "volume": 1627256.0}, {"date": "2022-03-14", "close": 25.12, "volume": 2284501.0}, {"date": "2022-03-15", "close": 25.5, "volume": 1434761.0}, {"date": "2022-03-16", "close": 26.46, "volume": 2277475.0}, {"date": "2022-03-17", "close": 26.83, "volume": 1493624.0}, {"date": "2022-03-18", "close": 26.58, "volume": 3040156.0}, {"date": "2022-03-21", "close": 26.23, "volume": 1037363.0}, {"date": "2022-03-22", "close": 26.28, "volume": 1216097.0}, {"date": "2022-03-23", "close": 26.43, "volume": 1630352.0}, {"date": "2022-03-24", "close": 26.79, "volume": 1289862.0}, {"date": "2022-03-25", "close": 27.34, "volume": 1598968.0}, {"date": "2022-03-28", "close": 27.55, "volume": 2240488.0}, {"date": "2022-03-29", "close": 28.3, "volume": 2516345.0}, {"date": "2022-03-30", "close": 27.91, "volume": 1554178.0}, {"date": "2022-03-31", "close": 27.88, "volume": 2967951.0}, {"date": "2022-04-01", "close": 28.65, "volume": 3062218.0}, {"date": "2022-04-04", "close": 28.86, "volume": 1770317.0}, {"date": "2022-04-05", "close": 28.44, "volume": 2233129.0}, {"date": "2022-04-06", "close": 29.25, "volume": 2438684.0}, {"date": "2022-04-07", "close": 28.53, "volume": 2556653.0}, {"date": "2022-04-08", "close": 28.31, "volume": 1481139.0}, {"date": "2022-04-11", "close": 27.8, "volume": 1070968.0}, {"date": "2022-04-12", "close": 27.85, "volume": 1136772.0}, {"date": "2022-04-13", "close": 28.35, "volume": 1402026.0}, {"date": "2022-04-14", "close": 28.07, "volume": 833185.0}, {"date": "2022-04-18", "close": 28.02, "volume": 1296198.0}, {"date": "2022-04-19", "close": 28.46, "volume": 930039.0}, {"date": "2022-04-20", "close": 28.16, "volume": 1591223.0}, {"date": "2022-04-21", "close": 28.39, "volume": 3416757.0}, {"date": "2022-04-22", "close": 28.17, "volume": 1308784.0}, {"date": "2022-04-25", "close": 28.19, "volume": 2194936.0}, {"date": "2022-04-26", "close": 27.92, "volume": 1238015.0}, {"date": "2022-04-27", "close": 27.67, "volume": 2062129.0}, {"date": "2022-04-28", "close": 27.89, "volume": 1784047.0}, {"date": "2022-04-29", "close": 26.38, "volume": 2788766.0}, {"date": "2022-05-02", "close": 25.77, "volume": 1933408.0}, {"date": "2022-05-03", "close": 26.5, "volume": 1359566.0}, {"date": "2022-05-04", "close": 26.74, "volume": 927449.0}, {"date": "2022-05-05", "close": 26.18, "volume": 1726957.0}, {"date": "2022-05-06", "close": 26.23, "volume": 1683877.0}, {"date": "2022-05-09", "close": 25.15, "volume": 2266000.0}, {"date": "2022-05-10", "close": 24.9, "volume": 3792551.0}, {"date": "2022-05-11", "close": 25.16, "volume": 2243653.0}, {"date": "2022-05-12", "close": 25.22, "volume": 2316612.0}, {"date": "2022-05-13", "close": 26.24, "volume": 2150041.0}, {"date": "2022-05-16", "close": 25.69, "volume": 864014.0}, {"date": "2022-05-17", "close": 25.99, "volume": 737410.0}, {"date": "2022-05-18", "close": 25.33, "volume": 1255969.0}, {"date": "2022-05-19", "close": 25.15, "volume": 1245747.0}, {"date": "2022-05-20", "close": 24.97, "volume": 1653092.0}, {"date": "2022-05-23", "close": 25.07, "volume": 1949282.0}, {"date": "2022-05-24", "close": 26.6, "volume": 5266903.0}, {"date": "2022-05-25", "close": 26.45, "volume": 1908666.0}, {"date": "2022-05-26", "close": 27.03, "volume": 3057156.0}, {"date": "2022-05-27", "close": 27.72, "volume": 2595193.0}, {"date": "2022-05-31", "close": 27.69, "volume": 1721610.0}, {"date": "2022-06-01", "close": 27.6, "volume": 1836591.0}, {"date": "2022-06-02", "close": 28.82, "volume": 2222278.0}, {"date": "2022-06-03", "close": 28.92, "volume": 2434485.0}, {"date": "2022-06-06", "close": 28.81, "volume": 1809464.0}, {"date": "2022-06-07", "close": 30.06, "volume": 2174122.0}, {"date": "2022-06-08", "close": 29.94, "volume": 2153536.0}, {"date": "2022-06-09", "close": 30.24, "volume": 3536320.0}, {"date": "2022-06-10", "close": 30.2, "volume": 3133519.0}, {"date": "2022-06-13", "close": 29.38, "volume": 2964097.0}, {"date": "2022-06-14", "close": 28.94, "volume": 2984970.0}, {"date": "2022-06-15", "close": 29.02, "volume": 3267229.0}, {"date": "2022-06-16", "close": 28.39, "volume": 2013229.0}, {"date": "2022-06-17", "close": 27.95, "volume": 2960487.0}, {"date": "2022-06-21", "close": 28.26, "volume": 2646861.0}, {"date": "2022-06-22", "close": 28.59, "volume": 2142081.0}, {"date": "2022-06-23", "close": 29.02, "volume": 3458987.0}, {"date": "2022-06-24", "close": 29.73, "volume": 2660074.0}, {"date": "2022-06-27", "close": 30.29, "volume": 2455446.0}, {"date": "2022-06-28", "close": 30.06, "volume": 2706450.0}, {"date": "2022-06-29", "close": 29.93, "volume": 1287369.0}, {"date": "2022-06-30", "close": 30.04, "volume": 1649253.0}, {"date": "2022-07-01", "close": 30.89, "volume": 2527926.0}, {"date": "2022-07-05", "close": 31.56, "volume": 3068056.0}, {"date": "2022-07-06", "close": 31.0, "volume": 3233854.0}, {"date": "2022-07-07", "close": 31.8, "volume": 1809169.0}, {"date": "2022-07-08", "close": 31.39, "volume": 1408995.0}, {"date": "2022-07-11", "close": 31.34, "volume": 786969.0}, {"date": "2022-07-12", "close": 30.84, "volume": 1909048.0}, {"date": "2022-07-13", "close": 31.13, "volume": 1621511.0}, {"date": "2022-07-14", "close": 31.08, "volume": 1390383.0}, {"date": "2022-07-15", "close": 31.15, "volume": 1383139.0}, {"date": "2022-07-18", "close": 30.93, "volume": 1435047.0}, {"date": "2022-07-19", "close": 31.69, "volume": 828400.0}, {"date": "2022-07-20", "close": 31.14, "volume": 1869920.0}, {"date": "2022-07-21", "close": 31.27, "volume": 1441758.0}, {"date": "2022-07-22", "close": 31.36, "volume": 1589627.0}, {"date": "2022-07-25", "close": 31.24, "volume": 1510718.0}, {"date": "2022-07-26", "close": 31.75, "volume": 890079.0}, {"date": "2022-07-27", "close": 31.47, "volume": 611427.0}, {"date": "2022-07-28", "close": 32.77, "volume": 1285177.0}, {"date": "2022-07-29", "close": 32.75, "volume": 951808.0}, {"date": "2022-08-01", "close": 32.67, "volume": 772622.0}, {"date": "2022-08-02", "close": 32.54, "volume": 1114711.0}, {"date": "2022-08-03", "close": 32.35, "volume": 1622240.0}, {"date": "2022-08-04", "close": 32.49, "volume": 1108589.0}, {"date": "2022-08-05", "close": 31.05, "volume": 3729740.0}, {"date": "2022-08-08", "close": 31.18, "volume": 2124086.0}, {"date": "2022-08-09", "close": 31.66, "volume": 1934772.0}, {"date": "2022-08-10", "close": 32.2, "volume": 1948689.0}, {"date": "2022-08-11", "close": 32.14, "volume": 1443280.0}, {"date": "2022-08-12", "close": 32.45, "volume": 702175.0}, {"date": "2022-08-15", "close": 32.52, "volume": 694178.0}, {"date": "2022-08-16", "close": 32.29, "volume": 1061185.0}, {"date": "2022-08-17", "close": 31.68, "volume": 1797336.0}, {"date": "2022-08-18", "close": 31.19, "volume": 1137791.0}, {"date": "2022-08-19", "close": 31.01, "volume": 1366932.0}, {"date": "2022-08-22", "close": 30.92, "volume": 1051979.0}, {"date": "2022-08-23", "close": 30.77, "volume": 1376240.0}, {"date": "2022-08-24", "close": 30.56, "volume": 787557.0}, {"date": "2022-08-25", "close": 30.73, "volume": 1320071.0}, {"date": "2022-08-26", "close": 30.03, "volume": 828449.0}, {"date": "2022-08-29", "close": 30.0, "volume": 1113694.0}, {"date": "2022-08-30", "close": 29.51, "volume": 822634.0}, {"date": "2022-08-31", "close": 29.42, "volume": 1402221.0}, {"date": "2022-09-01", "close": 29.29, "volume": 1008098.0}, {"date": "2022-09-02", "close": 28.99, "volume": 1380525.0}, {"date": "2022-09-06", "close": 29.23, "volume": 860332.0}, {"date": "2022-09-07", "close": 29.74, "volume": 1754680.0}, {"date": "2022-09-08", "close": 29.69, "volume": 689539.0}, {"date": "2022-09-09", "close": 30.17, "volume": 1033485.0}, {"date": "2022-09-12", "close": 30.68, "volume": 993422.0}, {"date": "2022-09-13", "close": 29.28, "volume": 1404281.0}, {"date": "2022-09-14", "close": 28.99, "volume": 1289400.0}, {"date": "2022-09-15", "close": 28.29, "volume": 1206249.0}, {"date": "2022-09-16", "close": 28.37, "volume": 2463444.0}, {"date": "2022-09-19", "close": 28.2, "volume": 2127164.0}, {"date": "2022-09-20", "close": 27.03, "volume": 2257852.0}, {"date": "2022-09-21", "close": 27.05, "volume": 1492160.0}, {"date": "2022-09-22", "close": 27.22, "volume": 2154532.0}, {"date": "2022-09-23", "close": 26.86, "volume": 2923308.0}, {"date": "2022-09-26", "close": 25.47, "volume": 1564134.0}, {"date": "2022-09-27", "close": 25.25, "volume": 1310627.0}, {"date": "2022-09-28", "close": 25.59, "volume": 1029666.0}, {"date": "2022-09-29", "close": 24.5, "volume": 1736331.0}, {"date": "2022-09-30", "close": 24.6, "volume": 2248486.0}, {"date": "2022-10-03", "close": 25.46, "volume": 2462661.0}, {"date": "2022-10-04", "close": 25.91, "volume": 1663454.0}, {"date": "2022-10-05", "close": 25.53, "volume": 2455094.0}, {"date": "2022-10-06", "close": 24.94, "volume": 1222447.0}, {"date": "2022-10-07", "close": 24.19, "volume": 1639739.0}, {"date": "2022-10-10", "close": 23.79, "volume": 1428554.0}, {"date": "2022-10-11", "close": 23.94, "volume": 1291279.0}, {"date": "2022-10-12", "close": 23.33, "volume": 1667461.0}, {"date": "2022-10-13", "close": 23.41, "volume": 2933751.0}, {"date": "2022-10-14", "close": 22.62, "volume": 2361847.0}, {"date": "2022-10-17", "close": 23.2, "volume": 1590431.0}, {"date": "2022-10-18", "close": 23.32, "volume": 1728313.0}, {"date": "2022-10-19", "close": 22.24, "volume": 2079390.0}, {"date": "2022-10-20", "close": 22.15, "volume": 1939025.0}, {"date": "2022-10-21", "close": 22.24, "volume": 1536510.0}, {"date": "2022-10-24", "close": 22.11, "volume": 1515506.0}, {"date": "2022-10-25", "close": 23.13, "volume": 3450042.0}, {"date": "2022-10-26", "close": 23.65, "volume": 2502595.0}, {"date": "2022-10-27", "close": 23.76, "volume": 1936209.0}, {"date": "2022-10-28", "close": 24.24, "volume": 2034732.0}, {"date": "2022-10-31", "close": 24.25, "volume": 2429248.0}, {"date": "2022-11-01", "close": 24.54, "volume": 1486267.0}, {"date": "2022-11-02", "close": 24.18, "volume": 1599756.0}, {"date": "2022-11-03", "close": 23.99, "volume": 1760595.0}, {"date": "2022-11-04", "close": 27.66, "volume": 5760373.0}, {"date": "2022-11-07", "close": 28.45, "volume": 2835676.0}, {"date": "2022-11-08", "close": 29.04, "volume": 1855906.0}, {"date": "2022-11-09", "close": 28.13, "volume": 1745693.0}, {"date": "2022-11-10", "close": 29.59, "volume": 2521960.0}, {"date": "2022-11-11", "close": 28.8, "volume": 1389365.0}, {"date": "2022-11-14", "close": 28.66, "volume": 1857108.0}, {"date": "2022-11-15", "close": 29.09, "volume": 1902976.0}, {"date": "2022-11-16", "close": 28.95, "volume": 1690504.0}, {"date": "2022-11-17", "close": 28.55, "volume": 1078793.0}, {"date": "2022-11-18", "close": 28.97, "volume": 939385.0}, {"date": "2022-11-21", "close": 28.87, "volume": 631891.0}, {"date": "2022-11-22", "close": 29.11, "volume": 696079.0}, {"date": "2022-11-23", "close": 29.48, "volume": 878894.0}, {"date": "2022-11-25", "close": 29.69, "volume": 408780.0}, {"date": "2022-11-28", "close": 28.82, "volume": 1081210.0}, {"date": "2022-11-29", "close": 29.51, "volume": 873806.0}, {"date": "2022-11-30", "close": 29.85, "volume": 1690990.0}, {"date": "2022-12-01", "close": 29.93, "volume": 1110710.0}, {"date": "2022-12-02", "close": 29.99, "volume": 721516.0}, {"date": "2022-12-05", "close": 29.35, "volume": 871999.0}, {"date": "2022-12-06", "close": 28.96, "volume": 1177608.0}, {"date": "2022-12-07", "close": 28.96, "volume": 588687.0}, {"date": "2022-12-08", "close": 29.13, "volume": 1489672.0}, {"date": "2022-12-09", "close": 29.15, "volume": 1082079.0}, {"date": "2022-12-12", "close": 28.76, "volume": 731546.0}, {"date": "2022-12-13", "close": 29.02, "volume": 1946978.0}, {"date": "2022-12-14", "close": 29.23, "volume": 998713.0}, {"date": "2022-12-15", "close": 28.74, "volume": 1933551.0}, {"date": "2022-12-16", "close": 28.21, "volume": 1902857.0}, {"date": "2022-12-19", "close": 28.13, "volume": 1087139.0}, {"date": "2022-12-20", "close": 28.01, "volume": 1169895.0}, {"date": "2022-12-21", "close": 28.33, "volume": 1027424.0}, {"date": "2022-12-22", "close": 28.22, "volume": 734307.0}, {"date": "2022-12-23", "close": 28.49, "volume": 876434.0}, {"date": "2022-12-27", "close": 28.53, "volume": 698558.0}, {"date": "2022-12-28", "close": 28.09, "volume": 815020.0}, {"date": "2022-12-29", "close": 28.54, "volume": 891543.0}, {"date": "2022-12-30", "close": 28.31, "volume": 728836.0}, {"date": "2023-01-03", "close": 28.5, "volume": 922270.0}, {"date": "2023-01-04", "close": 29.18, "volume": 1069450.0}, {"date": "2023-01-05", "close": 28.25, "volume": 658820.0}, {"date": "2023-01-06", "close": 28.8, "volume": 620642.0}, {"date": "2023-01-09", "close": 28.89, "volume": 643943.0}, {"date": "2023-01-10", "close": 29.45, "volume": 989956.0}, {"date": "2023-01-11", "close": 30.78, "volume": 1471695.0}, {"date": "2023-01-12", "close": 31.39, "volume": 1900065.0}, {"date": "2023-01-13", "close": 31.18, "volume": 1041285.0}, {"date": "2023-01-17", "close": 30.76, "volume": 1329635.0}, {"date": "2023-01-18", "close": 30.49, "volume": 890133.0}, {"date": "2023-01-19", "close": 30.42, "volume": 630523.0}, {"date": "2023-01-20", "close": 30.6, "volume": 470366.0}, {"date": "2023-01-23", "close": 30.61, "volume": 711023.0}, {"date": "2023-01-24", "close": 30.95, "volume": 640335.0}, {"date": "2023-01-25", "close": 31.0, "volume": 1351163.0}, {"date": "2023-01-26", "close": 31.7, "volume": 1095052.0}, {"date": "2023-01-27", "close": 31.83, "volume": 790559.0}, {"date": "2023-01-30", "close": 31.03, "volume": 1623876.0}, {"date": "2023-01-31", "close": 31.41, "volume": 2006982.0}, {"date": "2023-02-01", "close": 31.69, "volume": 1295907.0}, {"date": "2023-02-02", "close": 32.11, "volume": 1008483.0}, {"date": "2023-02-03", "close": 31.84, "volume": 1473890.0}, {"date": "2023-02-06", "close": 31.62, "volume": 935636.0}, {"date": "2023-02-07", "close": 31.27, "volume": 933009.0}, {"date": "2023-02-08", "close": 30.83, "volume": 1033749.0}, {"date": "2023-02-09", "close": 30.46, "volume": 754964.0}, {"date": "2023-02-10", "close": 30.76, "volume": 513868.0}, {"date": "2023-02-13", "close": 30.87, "volume": 822458.0}, {"date": "2023-02-14", "close": 30.66, "volume": 958508.0}, {"date": "2023-02-15", "close": 30.68, "volume": 702634.0}, {"date": "2023-02-16", "close": 30.36, "volume": 1629149.0}, {"date": "2023-02-17", "close": 31.84, "volume": 3395659.0}, {"date": "2023-02-21", "close": 31.0, "volume": 1307444.0}, {"date": "2023-02-22", "close": 30.55, "volume": 1011450.0}, {"date": "2023-02-23", "close": 30.6, "volume": 1247622.0}, {"date": "2023-02-24", "close": 30.0, "volume": 960705.0}, {"date": "2023-02-27", "close": 29.73, "volume": 1753466.0}, {"date": "2023-02-28", "close": 29.4, "volume": 3424434.0}, {"date": "2023-03-01", "close": 29.19, "volume": 1630779.0}, {"date": "2023-03-02", "close": 29.23, "volume": 3648980.0}, {"date": "2023-03-03", "close": 29.93, "volume": 2583034.0}, {"date": "2023-03-06", "close": 29.73, "volume": 1280332.0}, {"date": "2023-03-07", "close": 29.6, "volume": 1693169.0}, {"date": "2023-03-08", "close": 29.69, "volume": 1547194.0}, {"date": "2023-03-09", "close": 29.14, "volume": 887836.0}, {"date": "2023-03-10", "close": 28.66, "volume": 1066510.0}, {"date": "2023-03-13", "close": 28.78, "volume": 1331776.0}, {"date": "2023-03-14", "close": 29.08, "volume": 3268676.0}, {"date": "2023-03-15", "close": 28.75, "volume": 1229139.0}, {"date": "2023-03-16", "close": 28.55, "volume": 1553694.0}, {"date": "2023-03-17", "close": 27.98, "volume": 3205797.0}, {"date": "2023-03-20", "close": 28.29, "volume": 2740388.0}, {"date": "2023-03-21", "close": 27.64, "volume": 2125921.0}, {"date": "2023-03-22", "close": 26.76, "volume": 1233397.0}, {"date": "2023-03-23", "close": 27.04, "volume": 1226732.0}, {"date": "2023-03-24", "close": 27.61, "volume": 1217814.0}, {"date": "2023-03-27", "close": 27.69, "volume": 988916.0}, {"date": "2023-03-28", "close": 27.67, "volume": 983057.0}, {"date": "2023-03-29", "close": 28.0, "volume": 1048892.0}, {"date": "2023-03-30", "close": 28.05, "volume": 1864100.0}, {"date": "2023-03-31", "close": 28.45, "volume": 2470784.0}, {"date": "2023-04-03", "close": 28.05, "volume": 2003100.0}, {"date": "2023-04-04", "close": 28.02, "volume": 1076437.0}, {"date": "2023-04-05", "close": 28.0, "volume": 1083066.0}, {"date": "2023-04-06", "close": 28.06, "volume": 1121150.0}, {"date": "2023-04-10", "close": 28.03, "volume": 883368.0}, {"date": "2023-04-11", "close": 27.96, "volume": 1930001.0}, {"date": "2023-04-12", "close": 28.29, "volume": 2455080.0}, {"date": "2023-04-13", "close": 28.4, "volume": 1275367.0}, {"date": "2023-04-14", "close": 28.33, "volume": 1734285.0}, {"date": "2023-04-17", "close": 28.91, "volume": 901500.0}, {"date": "2023-04-18", "close": 29.14, "volume": 1049645.0}, {"date": "2023-04-19", "close": 29.45, "volume": 1180261.0}, {"date": "2023-04-20", "close": 29.46, "volume": 1152632.0}, {"date": "2023-04-21", "close": 29.73, "volume": 1015139.0}, {"date": "2023-04-24", "close": 29.4, "volume": 710507.0}, {"date": "2023-04-25", "close": 29.08, "volume": 706206.0}, {"date": "2023-04-26", "close": 28.62, "volume": 731903.0}, {"date": "2023-04-27", "close": 28.99, "volume": 1107672.0}, {"date": "2023-04-28", "close": 29.59, "volume": 735346.0}, {"date": "2023-05-01", "close": 28.97, "volume": 2201641.0}, {"date": "2023-05-02", "close": 28.66, "volume": 1133464.0}, {"date": "2023-05-03", "close": 28.84, "volume": 1110623.0}, {"date": "2023-05-04", "close": 29.2, "volume": 888557.0}, {"date": "2023-05-05", "close": 30.6, "volume": 3104033.0}, {"date": "2023-05-08", "close": 30.52, "volume": 2620632.0}, {"date": "2023-05-09", "close": 30.38, "volume": 1170004.0}, {"date": "2023-05-10", "close": 30.88, "volume": 1772213.0}, {"date": "2023-05-11", "close": 30.14, "volume": 1230158.0}, {"date": "2023-05-12", "close": 30.11, "volume": 975210.0}, {"date": "2023-05-15", "close": 29.93, "volume": 872333.0}, {"date": "2023-05-16", "close": 29.08, "volume": 2190981.0}, {"date": "2023-05-17", "close": 29.41, "volume": 1408552.0}, {"date": "2023-05-18", "close": 29.49, "volume": 1216613.0}, {"date": "2023-05-19", "close": 29.67, "volume": 980285.0}, {"date": "2023-05-22", "close": 29.74, "volume": 1128009.0}, {"date": "2023-05-23", "close": 29.67, "volume": 1911965.0}, {"date": "2023-05-24", "close": 29.15, "volume": 932363.0}, {"date": "2023-05-25", "close": 28.97, "volume": 821299.0}, {"date": "2023-05-26", "close": 29.11, "volume": 1249373.0}, {"date": "2023-05-30", "close": 29.14, "volume": 954117.0}, {"date": "2023-05-31", "close": 29.3, "volume": 1476414.0}, {"date": "2023-06-01", "close": 29.21, "volume": 1270065.0}, {"date": "2023-06-02", "close": 29.8, "volume": 1221684.0}, {"date": "2023-06-05", "close": 29.37, "volume": 952793.0}, {"date": "2023-06-06", "close": 29.74, "volume": 1648726.0}, {"date": "2023-06-07", "close": 30.0, "volume": 1162064.0}, {"date": "2023-06-08", "close": 29.69, "volume": 1605249.0}, {"date": "2023-06-09", "close": 29.79, "volume": 1109466.0}, {"date": "2023-06-12", "close": 30.43, "volume": 1419794.0}, {"date": "2023-06-13", "close": 30.9, "volume": 1546435.0}, {"date": "2023-06-14", "close": 31.83, "volume": 2972686.0}, {"date": "2023-06-15", "close": 31.71, "volume": 1788094.0}, {"date": "2023-06-16", "close": 32.05, "volume": 2382937.0}, {"date": "2023-06-20", "close": 31.89, "volume": 1774301.0}, {"date": "2023-06-21", "close": 31.92, "volume": 1814223.0}, {"date": "2023-06-22", "close": 31.49, "volume": 1161289.0}, {"date": "2023-06-23", "close": 30.89, "volume": 1332114.0}, {"date": "2023-06-26", "close": 31.02, "volume": 982460.0}, {"date": "2023-06-27", "close": 31.79, "volume": 1073572.0}, {"date": "2023-06-28", "close": 31.7, "volume": 1646498.0}, {"date": "2023-06-29", "close": 32.0, "volume": 1375445.0}, {"date": "2023-06-30", "close": 32.3, "volume": 1738578.0}, {"date": "2023-07-03", "close": 32.32, "volume": 523286.0}, {"date": "2023-07-05", "close": 32.44, "volume": 1048001.0}, {"date": "2023-07-06", "close": 31.78, "volume": 1688653.0}, {"date": "2023-07-07", "close": 31.62, "volume": 1835396.0}, {"date": "2023-07-10", "close": 31.74, "volume": 1151857.0}, {"date": "2023-07-11", "close": 32.33, "volume": 1328692.0}, {"date": "2023-07-12", "close": 32.29, "volume": 1101803.0}, {"date": "2023-07-13", "close": 32.43, "volume": 1266899.0}, {"date": "2023-07-14", "close": 32.32, "volume": 1102827.0}, {"date": "2023-07-17", "close": 32.59, "volume": 1355890.0}, {"date": "2023-07-18", "close": 32.45, "volume": 1299978.0}, {"date": "2023-07-19", "close": 32.97, "volume": 1325275.0}, {"date": "2023-07-20", "close": 33.05, "volume": 1100598.0}, {"date": "2023-07-21", "close": 33.18, "volume": 733275.0}, {"date": "2023-07-24", "close": 33.08, "volume": 632511.0}, {"date": "2023-07-25", "close": 32.91, "volume": 911068.0}, {"date": "2023-07-26", "close": 32.83, "volume": 772945.0}, {"date": "2023-07-27", "close": 31.93, "volume": 2013782.0}, {"date": "2023-07-28", "close": 31.98, "volume": 863147.0}, {"date": "2023-07-31", "close": 32.42, "volume": 982338.0}, {"date": "2023-08-01", "close": 32.53, "volume": 995396.0}, {"date": "2023-08-02", "close": 32.67, "volume": 764188.0}, {"date": "2023-08-03", "close": 31.94, "volume": 1191199.0}, {"date": "2023-08-04", "close": 32.21, "volume": 2450317.0}, {"date": "2023-08-07", "close": 32.37, "volume": 1489607.0}, {"date": "2023-08-08", "close": 32.03, "volume": 1346407.0}, {"date": "2023-08-09", "close": 32.05, "volume": 1275616.0}, {"date": "2023-08-10", "close": 31.97, "volume": 1516534.0}, {"date": "2023-08-11", "close": 31.96, "volume": 691911.0}, {"date": "2023-08-14", "close": 32.37, "volume": 795395.0}, {"date": "2023-08-15", "close": 31.61, "volume": 1044791.0}, {"date": "2023-08-16", "close": 31.65, "volume": 894718.0}, {"date": "2023-08-17", "close": 31.28, "volume": 724378.0}, {"date": "2023-08-18", "close": 32.01, "volume": 1521590.0}, {"date": "2023-08-21", "close": 31.89, "volume": 1191495.0}, {"date": "2023-08-22", "close": 32.24, "volume": 1155595.0}, {"date": "2023-08-23", "close": 33.01, "volume": 1244325.0}, {"date": "2023-08-24", "close": 32.71, "volume": 918428.0}, {"date": "2023-08-25", "close": 32.82, "volume": 1070868.0}, {"date": "2023-08-28", "close": 33.05, "volume": 1108507.0}, {"date": "2023-08-29", "close": 33.38, "volume": 1002573.0}, {"date": "2023-08-30", "close": 33.73, "volume": 1473901.0}, {"date": "2023-08-31", "close": 33.65, "volume": 1089471.0}, {"date": "2023-09-01", "close": 33.53, "volume": 1802746.0}, {"date": "2023-09-05", "close": 32.86, "volume": 1489380.0}, {"date": "2023-09-06", "close": 32.62, "volume": 1781141.0}, {"date": "2023-09-07", "close": 33.03, "volume": 1336793.0}, {"date": "2023-09-08", "close": 32.87, "volume": 846016.0}, {"date": "2023-09-11", "close": 32.89, "volume": 666361.0}, {"date": "2023-09-12", "close": 32.75, "volume": 1144893.0}, {"date": "2023-09-13", "close": 32.44, "volume": 1073785.0}, {"date": "2023-09-14", "close": 32.67, "volume": 1542917.0}, {"date": "2023-09-15", "close": 33.01, "volume": 3744158.0}, {"date": "2023-09-18", "close": 32.65, "volume": 749350.0}, {"date": "2023-09-19", "close": 32.57, "volume": 801171.0}, {"date": "2023-09-20", "close": 32.56, "volume": 1014887.0}, {"date": "2023-09-21", "close": 31.65, "volume": 1242251.0}, {"date": "2023-09-22", "close": 31.86, "volume": 1219469.0}, {"date": "2023-09-25", "close": 31.52, "volume": 690925.0}, {"date": "2023-09-26", "close": 30.61, "volume": 1833636.0}, {"date": "2023-09-27", "close": 30.48, "volume": 1489191.0}, {"date": "2023-09-28", "close": 30.52, "volume": 952895.0}, {"date": "2023-09-29", "close": 30.41, "volume": 1416866.0}, {"date": "2023-10-02", "close": 29.59, "volume": 1505691.0}, {"date": "2023-10-03", "close": 28.73, "volume": 2139059.0}, {"date": "2023-10-04", "close": 29.35, "volume": 2181668.0}, {"date": "2023-10-05", "close": 29.52, "volume": 2243870.0}, {"date": "2023-10-06", "close": 29.32, "volume": 1826158.0}, {"date": "2023-10-09", "close": 29.61, "volume": 1323795.0}, {"date": "2023-10-10", "close": 29.8, "volume": 1569338.0}, {"date": "2023-10-11", "close": 29.28, "volume": 3313594.0}, {"date": "2023-10-12", "close": 27.46, "volume": 4644558.0}, {"date": "2023-10-13", "close": 27.18, "volume": 5750776.0}, {"date": "2023-10-16", "close": 27.85, "volume": 1872222.0}, {"date": "2023-10-17", "close": 28.74, "volume": 3224915.0}, {"date": "2023-10-18", "close": 27.6, "volume": 1310796.0}, {"date": "2023-10-19", "close": 27.08, "volume": 2102969.0}, {"date": "2023-10-20", "close": 26.84, "volume": 1645046.0}, {"date": "2023-10-23", "close": 25.9, "volume": 2841948.0}, {"date": "2023-10-24", "close": 26.16, "volume": 1714711.0}, {"date": "2023-10-25", "close": 25.58, "volume": 1239396.0}, {"date": "2023-10-26", "close": 25.64, "volume": 1418642.0}, {"date": "2023-10-27", "close": 25.33, "volume": 1702551.0}, {"date": "2023-10-30", "close": 25.87, "volume": 1237366.0}, {"date": "2023-10-31", "close": 26.22, "volume": 1832673.0}, {"date": "2023-11-01", "close": 26.8, "volume": 1876620.0}, {"date": "2023-11-02", "close": 27.64, "volume": 2778971.0}, {"date": "2023-11-03", "close": 26.8, "volume": 4504214.0}, {"date": "2023-11-06", "close": 26.06, "volume": 2665592.0}, {"date": "2023-11-07", "close": 25.35, "volume": 2956609.0}, {"date": "2023-11-08", "close": 25.36, "volume": 1812630.0}, {"date": "2023-11-09", "close": 25.11, "volume": 2113271.0}, {"date": "2023-11-10", "close": 25.03, "volume": 2311493.0}, {"date": "2023-11-13", "close": 24.39, "volume": 2386776.0}, {"date": "2023-11-14", "close": 26.01, "volume": 2546089.0}, {"date": "2023-11-15", "close": 26.64, "volume": 2818768.0}, {"date": "2023-11-16", "close": 27.15, "volume": 2553265.0}, {"date": "2023-11-17", "close": 27.39, "volume": 2270116.0}, {"date": "2023-11-20", "close": 28.02, "volume": 2425222.0}, {"date": "2023-11-21", "close": 27.93, "volume": 2271969.0}, {"date": "2023-11-22", "close": 27.84, "volume": 1424860.0}, {"date": "2023-11-24", "close": 28.2, "volume": 439799.0}, {"date": "2023-11-27", "close": 28.22, "volume": 2410846.0}, {"date": "2023-11-28", "close": 28.16, "volume": 1583295.0}, {"date": "2023-11-29", "close": 28.18, "volume": 1684712.0}, {"date": "2023-11-30", "close": 28.23, "volume": 3120853.0}, {"date": "2023-12-01", "close": 28.71, "volume": 2083588.0}, {"date": "2023-12-04", "close": 28.9, "volume": 1600365.0}, {"date": "2023-12-05", "close": 28.57, "volume": 1617200.0}, {"date": "2023-12-06", "close": 28.41, "volume": 3282824.0}, {"date": "2023-12-07", "close": 28.35, "volume": 5159626.0}, {"date": "2023-12-08", "close": 28.38, "volume": 1927432.0}, {"date": "2023-12-11", "close": 28.62, "volume": 3079428.0}, {"date": "2023-12-12", "close": 28.59, "volume": 2136661.0}, {"date": "2023-12-13", "close": 29.82, "volume": 2184373.0}, {"date": "2023-12-14", "close": 30.46, "volume": 2229412.0}, {"date": "2023-12-15", "close": 29.76, "volume": 4164725.0}, {"date": "2023-12-18", "close": 29.42, "volume": 1575739.0}, {"date": "2023-12-19", "close": 29.69, "volume": 3071389.0}, {"date": "2023-12-20", "close": 29.46, "volume": 2785731.0}, {"date": "2023-12-21", "close": 29.86, "volume": 2433468.0}, {"date": "2023-12-22", "close": 30.13, "volume": 1108553.0}, {"date": "2023-12-26", "close": 30.26, "volume": 672366.0}, {"date": "2023-12-27", "close": 30.36, "volume": 781103.0}, {"date": "2023-12-28", "close": 30.58, "volume": 1004154.0}, {"date": "2023-12-29", "close": 30.27, "volume": 1200515.0}, {"date": "2024-01-02", "close": 30.3, "volume": 807032.0}, {"date": "2024-01-03", "close": 29.52, "volume": 1195936.0}, {"date": "2024-01-04", "close": 29.48, "volume": 2184639.0}, {"date": "2024-01-05", "close": 29.88, "volume": 2531358.0}, {"date": "2024-01-08", "close": 30.45, "volume": 1884648.0}, {"date": "2024-01-09", "close": 30.13, "volume": 1639094.0}, {"date": "2024-01-10", "close": 30.23, "volume": 1566741.0}, {"date": "2024-01-11", "close": 29.75, "volume": 1324539.0}, {"date": "2024-01-12", "close": 29.69, "volume": 1011819.0}, {"date": "2024-01-16", "close": 30.08, "volume": 2864506.0}, {"date": "2024-01-17", "close": 29.18, "volume": 1276050.0}, {"date": "2024-01-18", "close": 29.06, "volume": 980370.0}, {"date": "2024-01-19", "close": 29.38, "volume": 1319298.0}, {"date": "2024-01-22", "close": 29.12, "volume": 1688991.0}, {"date": "2024-01-23", "close": 28.99, "volume": 1015789.0}, {"date": "2024-01-24", "close": 28.46, "volume": 1123704.0}, {"date": "2024-01-25", "close": 28.57, "volume": 1231063.0}, {"date": "2024-01-26", "close": 28.28, "volume": 1018960.0}, {"date": "2024-01-29", "close": 28.37, "volume": 1606262.0}, {"date": "2024-01-30", "close": 27.95, "volume": 2452505.0}, {"date": "2024-01-31", "close": 27.5, "volume": 3404041.0}, {"date": "2024-02-01", "close": 28.49, "volume": 2407711.0}, {"date": "2024-02-02", "close": 28.17, "volume": 2202320.0}, {"date": "2024-02-05", "close": 27.93, "volume": 2078872.0}, {"date": "2024-02-06", "close": 28.15, "volume": 2989465.0}, {"date": "2024-02-07", "close": 27.49, "volume": 1924331.0}, {"date": "2024-02-08", "close": 27.99, "volume": 1271865.0}, {"date": "2024-02-09", "close": 27.97, "volume": 993867.0}, {"date": "2024-02-12", "close": 27.85, "volume": 1609936.0}, {"date": "2024-02-13", "close": 27.17, "volume": 1802451.0}, {"date": "2024-02-14", "close": 27.12, "volume": 1531858.0}, {"date": "2024-02-15", "close": 27.63, "volume": 2835582.0}, {"date": "2024-02-16", "close": 27.18, "volume": 1440809.0}, {"date": "2024-02-20", "close": 27.46, "volume": 4897200.0}, {"date": "2024-02-21", "close": 27.91, "volume": 2772461.0}, {"date": "2024-02-22", "close": 28.3, "volume": 2779732.0}, {"date": "2024-02-23", "close": 25.77, "volume": 6371446.0}, {"date": "2024-02-26", "close": 25.25, "volume": 3792409.0}, {"date": "2024-02-27", "close": 24.94, "volume": 3300979.0}, {"date": "2024-02-28", "close": 24.99, "volume": 10958480.0}, {"date": "2024-02-29", "close": 25.3, "volume": 10019540.0}, {"date": "2024-03-01", "close": 26.24, "volume": 4114269.0}, {"date": "2024-03-04", "close": 26.07, "volume": 2616233.0}, {"date": "2024-03-05", "close": 26.0, "volume": 1332340.0}, {"date": "2024-03-06", "close": 25.92, "volume": 1192406.0}, {"date": "2024-03-07", "close": 26.22, "volume": 2340646.0}, {"date": "2024-03-08", "close": 26.28, "volume": 1654202.0}, {"date": "2024-03-11", "close": 26.31, "volume": 2423169.0}, {"date": "2024-03-12", "close": 25.92, "volume": 3966055.0}, {"date": "2024-03-13", "close": 25.73, "volume": 2200558.0}, {"date": "2024-03-14", "close": 25.39, "volume": 2085945.0}, {"date": "2024-03-15", "close": 25.25, "volume": 3222551.0}, {"date": "2024-03-18", "close": 24.72, "volume": 1994509.0}, {"date": "2024-03-19", "close": 24.43, "volume": 3230380.0}, {"date": "2024-03-20", "close": 24.83, "volume": 5214658.0}, {"date": "2024-03-21", "close": 25.23, "volume": 3003612.0}, {"date": "2024-03-22", "close": 24.81, "volume": 1582318.0}, {"date": "2024-03-25", "close": 24.76, "volume": 1555221.0}, {"date": "2024-03-26", "close": 24.68, "volume": 1299153.0}, {"date": "2024-03-27", "close": 24.77, "volume": 1974163.0}, {"date": "2024-03-28", "close": 24.92, "volume": 2377316.0}, {"date": "2024-04-01", "close": 24.48, "volume": 1530407.0}, {"date": "2024-04-02", "close": 23.83, "volume": 1997375.0}, {"date": "2024-04-03", "close": 23.64, "volume": 1321138.0}, {"date": "2024-04-04", "close": 23.78, "volume": 2784825.0}, {"date": "2024-04-05", "close": 23.67, "volume": 1624353.0}, {"date": "2024-04-08", "close": 23.92, "volume": 1300364.0}, {"date": "2024-04-09", "close": 24.82, "volume": 2610786.0}, {"date": "2024-04-10", "close": 24.36, "volume": 2963465.0}, {"date": "2024-04-11", "close": 24.45, "volume": 2803565.0}, {"date": "2024-04-12", "close": 23.94, "volume": 1746658.0}, {"date": "2024-04-15", "close": 23.44, "volume": 2343791.0}, {"date": "2024-04-16", "close": 23.28, "volume": 1302130.0}, {"date": "2024-04-17", "close": 23.05, "volume": 2703991.0}, {"date": "2024-04-18", "close": 22.73, "volume": 1724267.0}, {"date": "2024-04-19", "close": 22.84, "volume": 1402314.0}, {"date": "2024-04-22", "close": 22.8, "volume": 1362214.0}, {"date": "2024-04-23", "close": 22.79, "volume": 1273751.0}, {"date": "2024-04-24", "close": 22.52, "volume": 1390187.0}, {"date": "2024-04-25", "close": 22.33, "volume": 1303499.0}, {"date": "2024-04-26", "close": 22.24, "volume": 1616858.0}, {"date": "2024-04-29", "close": 22.39, "volume": 1476551.0}, {"date": "2024-04-30", "close": 21.97, "volume": 1925571.0}, {"date": "2024-05-01", "close": 22.35, "volume": 2225303.0}, {"date": "2024-05-02", "close": 22.4, "volume": 1831201.0}, {"date": "2024-05-03", "close": 22.7, "volume": 1289799.0}, {"date": "2024-05-06", "close": 22.53, "volume": 1427929.0}, {"date": "2024-05-07", "close": 22.62, "volume": 2518240.0}, {"date": "2024-05-08", "close": 22.86, "volume": 2369122.0}, {"date": "2024-05-09", "close": 22.94, "volume": 4025647.0}, {"date": "2024-05-10", "close": 24.14, "volume": 5511943.0}, {"date": "2024-05-13", "close": 23.7, "volume": 2672972.0}, {"date": "2024-05-14", "close": 24.08, "volume": 2488911.0}, {"date": "2024-05-15", "close": 24.42, "volume": 1851366.0}, {"date": "2024-05-16", "close": 24.76, "volume": 2059551.0}, {"date": "2024-05-17", "close": 25.39, "volume": 3606032.0}, {"date": "2024-05-20", "close": 25.37, "volume": 2269388.0}, {"date": "2024-05-21", "close": 25.75, "volume": 2757535.0}, {"date": "2024-05-22", "close": 25.3, "volume": 1929649.0}, {"date": "2024-05-23", "close": 25.26, "volume": 2954508.0}, {"date": "2024-05-24", "close": 25.37, "volume": 1763273.0}, {"date": "2024-05-28", "close": 25.86, "volume": 5263361.0}, {"date": "2024-05-29", "close": 25.85, "volume": 2629256.0}, {"date": "2024-05-30", "close": 26.3, "volume": 4535818.0}, {"date": "2024-05-31", "close": 26.67, "volume": 4842266.0}, {"date": "2024-06-03", "close": 26.98, "volume": 3084369.0}, {"date": "2024-06-04", "close": 27.38, "volume": 3339458.0}, {"date": "2024-06-05", "close": 27.41, "volume": 1671721.0}, {"date": "2024-06-06", "close": 26.95, "volume": 1768846.0}, {"date": "2024-06-07", "close": 26.6, "volume": 1983218.0}, {"date": "2024-06-10", "close": 26.8, "volume": 3249495.0}, {"date": "2024-06-11", "close": 26.24, "volume": 3234720.0}, {"date": "2024-06-12", "close": 25.58, "volume": 4848596.0}, {"date": "2024-06-13", "close": 25.66, "volume": 3383911.0}, {"date": "2024-06-14", "close": 25.49, "volume": 1124238.0}, {"date": "2024-06-17", "close": 25.67, "volume": 1292109.0}, {"date": "2024-06-18", "close": 25.65, "volume": 1905007.0}, {"date": "2024-06-20", "close": 25.37, "volume": 1650602.0}, {"date": "2024-06-21", "close": 25.35, "volume": 2525781.0}, {"date": "2024-06-24", "close": 25.66, "volume": 1464901.0}, {"date": "2024-06-25", "close": 25.62, "volume": 1869322.0}, {"date": "2024-06-26", "close": 25.56, "volume": 2092695.0}, {"date": "2024-06-27", "close": 25.08, "volume": 2266507.0}, {"date": "2024-06-28", "close": 25.54, "volume": 2590101.0}, {"date": "2024-07-01", "close": 25.65, "volume": 1736174.0}, {"date": "2024-07-02", "close": 25.85, "volume": 1967663.0}, {"date": "2024-07-03", "close": 26.29, "volume": 950425.0}, {"date": "2024-07-05", "close": 25.94, "volume": 885070.0}, {"date": "2024-07-08", "close": 25.99, "volume": 1085024.0}, {"date": "2024-07-09", "close": 26.18, "volume": 1504604.0}, {"date": "2024-07-10", "close": 26.76, "volume": 2185637.0}, {"date": "2024-07-11", "close": 27.16, "volume": 2859663.0}, {"date": "2024-07-12", "close": 27.27, "volume": 1412111.0}, {"date": "2024-07-15", "close": 27.44, "volume": 1549390.0}, {"date": "2024-07-16", "close": 28.1, "volume": 3046674.0}, {"date": "2024-07-17", "close": 28.42, "volume": 2742053.0}, {"date": "2024-07-18", "close": 28.46, "volume": 2924919.0}, {"date": "2024-07-19", "close": 28.5, "volume": 1576474.0}, {"date": "2024-07-22", "close": 28.74, "volume": 1923838.0}, {"date": "2024-07-23", "close": 29.4, "volume": 4341292.0}, {"date": "2024-07-24", "close": 29.08, "volume": 4418701.0}, {"date": "2024-07-25", "close": 28.85, "volume": 3514377.0}, {"date": "2024-07-26", "close": 29.47, "volume": 2697861.0}, {"date": "2024-07-29", "close": 29.47, "volume": 2640444.0}, {"date": "2024-07-30", "close": 29.93, "volume": 1654348.0}, {"date": "2024-07-31", "close": 29.89, "volume": 2930565.0}, {"date": "2024-08-01", "close": 30.24, "volume": 1549350.0}, {"date": "2024-08-02", "close": 29.97, "volume": 2607703.0}, {"date": "2024-08-05", "close": 29.11, "volume": 1689555.0}, {"date": "2024-08-06", "close": 29.45, "volume": 3169226.0}, {"date": "2024-08-07", "close": 28.95, "volume": 3835073.0}, {"date": "2024-08-08", "close": 29.33, "volume": 3063771.0}, {"date": "2024-08-09", "close": 29.06, "volume": 1751235.0}, {"date": "2024-08-12", "close": 28.35, "volume": 2013759.0}, {"date": "2024-08-13", "close": 28.72, "volume": 1732993.0}, {"date": "2024-08-14", "close": 28.39, "volume": 1517840.0}, {"date": "2024-08-15", "close": 28.2, "volume": 1849026.0}, {"date": "2024-08-16", "close": 28.37, "volume": 1223028.0}, {"date": "2024-08-19", "close": 28.86, "volume": 1369452.0}, {"date": "2024-08-20", "close": 28.68, "volume": 984986.0}, {"date": "2024-08-21", "close": 28.75, "volume": 725178.0}, {"date": "2024-08-22", "close": 28.79, "volume": 827302.0}, {"date": "2024-08-23", "close": 29.53, "volume": 1534104.0}, {"date": "2024-08-26", "close": 29.44, "volume": 1307070.0}, {"date": "2024-08-27", "close": 29.53, "volume": 968027.0}, {"date": "2024-08-28", "close": 29.23, "volume": 1526225.0}, {"date": "2024-08-29", "close": 28.77, "volume": 1533243.0}, {"date": "2024-08-30", "close": 29.0, "volume": 1522716.0}, {"date": "2024-09-03", "close": 29.11, "volume": 1508742.0}, {"date": "2024-09-04", "close": 29.08, "volume": 1542806.0}, {"date": "2024-09-05", "close": 29.16, "volume": 1611237.0}, {"date": "2024-09-06", "close": 29.13, "volume": 1319237.0}, {"date": "2024-09-09", "close": 29.4, "volume": 1205670.0}, {"date": "2024-09-10", "close": 28.99, "volume": 2040033.0}, {"date": "2024-09-11", "close": 29.09, "volume": 1523650.0}, {"date": "2024-09-12", "close": 28.96, "volume": 1059971.0}, {"date": "2024-09-13", "close": 29.02, "volume": 1486309.0}, {"date": "2024-09-16", "close": 28.63, "volume": 1627999.0}, {"date": "2024-09-17", "close": 28.32, "volume": 2216057.0}, {"date": "2024-09-18", "close": 28.28, "volume": 1763081.0}, {"date": "2024-09-19", "close": 28.63, "volume": 1345066.0}, {"date": "2024-09-20", "close": 28.39, "volume": 2772366.0}, {"date": "2024-09-23", "close": 28.83, "volume": 1596330.0}, {"date": "2024-09-24", "close": 29.22, "volume": 2200973.0}, {"date": "2024-09-25", "close": 28.72, "volume": 1883477.0}, {"date": "2024-09-26", "close": 28.63, "volume": 1371468.0}, {"date": "2024-09-27", "close": 28.6, "volume": 1406713.0}, {"date": "2024-09-30", "close": 28.27, "volume": 1617615.0}, {"date": "2024-10-01", "close": 27.78, "volume": 1205106.0}, {"date": "2024-10-02", "close": 27.27, "volume": 1575871.0}, {"date": "2024-10-03", "close": 27.44, "volume": 978575.0}, {"date": "2024-10-04", "close": 27.58, "volume": 1548216.0}, {"date": "2024-10-07", "close": 27.18, "volume": 951984.0}, {"date": "2024-10-08", "close": 26.86, "volume": 1350037.0}, {"date": "2024-10-09", "close": 26.81, "volume": 1808645.0}, {"date": "2024-10-10", "close": 26.71, "volume": 1710223.0}, {"date": "2024-10-11", "close": 26.85, "volume": 918272.0}, {"date": "2024-10-14", "close": 26.78, "volume": 1136343.0}, {"date": "2024-10-15", "close": 26.79, "volume": 2001369.0}, {"date": "2024-10-16", "close": 27.03, "volume": 2645978.0}, {"date": "2024-10-17", "close": 26.9, "volume": 2523257.0}, {"date": "2024-10-18", "close": 26.77, "volume": 995743.0}, {"date": "2024-10-21", "close": 26.17, "volume": 1100909.0}, {"date": "2024-10-22", "close": 26.28, "volume": 1305708.0}, {"date": "2024-10-23", "close": 26.46, "volume": 1225536.0}, {"date": "2024-10-24", "close": 26.31, "volume": 684767.0}, {"date": "2024-10-25", "close": 26.03, "volume": 1314602.0}, {"date": "2024-10-28", "close": 26.12, "volume": 1613349.0}, {"date": "2024-10-29", "close": 25.75, "volume": 2007907.0}, {"date": "2024-10-30", "close": 25.91, "volume": 1766483.0}, {"date": "2024-10-31", "close": 25.68, "volume": 2159510.0}, {"date": "2024-11-01", "close": 25.39, "volume": 1093259.0}, {"date": "2024-11-04", "close": 25.81, "volume": 1544233.0}, {"date": "2024-11-05", "close": 26.19, "volume": 1455278.0}, {"date": "2024-11-06", "close": 25.26, "volume": 3803422.0}, {"date": "2024-11-07", "close": 23.17, "volume": 7430907.0}, {"date": "2024-11-08", "close": 22.76, "volume": 2310143.0}, {"date": "2024-11-11", "close": 22.82, "volume": 2074953.0}, {"date": "2024-11-12", "close": 22.7, "volume": 2687394.0}, {"date": "2024-11-13", "close": 22.35, "volume": 2899841.0}, {"date": "2024-11-14", "close": 21.73, "volume": 2224051.0}, {"date": "2024-11-15", "close": 21.82, "volume": 2522510.0}, {"date": "2024-11-18", "close": 21.75, "volume": 2722290.0}, {"date": "2024-11-19", "close": 22.15, "volume": 2123047.0}, {"date": "2024-11-20", "close": 22.81, "volume": 3997020.0}, {"date": "2024-11-21", "close": 22.88, "volume": 2499870.0}, {"date": "2024-11-22", "close": 23.09, "volume": 1779918.0}, {"date": "2024-11-25", "close": 24.0, "volume": 2488725.0}, {"date": "2024-11-26", "close": 23.66, "volume": 1624034.0}, {"date": "2024-11-27", "close": 24.04, "volume": 2031364.0}, {"date": "2024-11-29", "close": 23.86, "volume": 1457228.0}, {"date": "2024-12-02", "close": 23.41, "volume": 2333542.0}, {"date": "2024-12-03", "close": 23.1, "volume": 1653609.0}, {"date": "2024-12-04", "close": 22.85, "volume": 1257195.0}, {"date": "2024-12-05", "close": 23.04, "volume": 1877868.0}, {"date": "2024-12-06", "close": 23.13, "volume": 1442421.0}, {"date": "2024-12-09", "close": 23.41, "volume": 2564825.0}, {"date": "2024-12-10", "close": 22.66, "volume": 2328693.0}, {"date": "2024-12-11", "close": 22.76, "volume": 1945433.0}, {"date": "2024-12-12", "close": 22.49, "volume": 1783260.0}, {"date": "2024-12-13", "close": 22.8, "volume": 2802296.0}, {"date": "2024-12-16", "close": 22.48, "volume": 1625800.0}, {"date": "2024-12-17", "close": 22.32, "volume": 1745659.0}, {"date": "2024-12-18", "close": 21.7, "volume": 2026746.0}, {"date": "2024-12-19", "close": 21.03, "volume": 2636396.0}, {"date": "2024-12-20", "close": 21.48, "volume": 3855194.0}, {"date": "2024-12-23", "close": 21.27, "volume": 1995932.0}, {"date": "2024-12-24", "close": 21.43, "volume": 1036418.0}, {"date": "2024-12-26", "close": 21.42, "volume": 2119789.0}, {"date": "2024-12-27", "close": 21.4, "volume": 1819956.0}, {"date": "2024-12-30", "close": 21.2, "volume": 1513174.0}, {"date": "2024-12-31", "close": 21.4, "volume": 2151984.0}, {"date": "2025-01-02", "close": 21.35, "volume": 1846023.0}, {"date": "2025-01-03", "close": 21.62, "volume": 1335246.0}, {"date": "2025-01-06", "close": 21.62, "volume": 1315289.0}, {"date": "2025-01-07", "close": 21.29, "volume": 2075255.0}, {"date": "2025-01-08", "close": 21.17, "volume": 1563508.0}, {"date": "2025-01-10", "close": 20.89, "volume": 2087843.0}, {"date": "2025-01-13", "close": 21.02, "volume": 1742653.0}, {"date": "2025-01-14", "close": 21.09, "volume": 1600709.0}, {"date": "2025-01-15", "close": 20.74, "volume": 1964610.0}, {"date": "2025-01-16", "close": 21.39, "volume": 1826087.0}, {"date": "2025-01-17", "close": 21.4, "volume": 1486423.0}, {"date": "2025-01-21", "close": 22.29, "volume": 1869998.0}, {"date": "2025-01-22", "close": 21.51, "volume": 1201914.0}, {"date": "2025-01-23", "close": 21.8, "volume": 1024398.0}, {"date": "2025-01-24", "close": 21.68, "volume": 1060447.0}, {"date": "2025-01-27", "close": 22.34, "volume": 1863955.0}, {"date": "2025-01-28", "close": 22.12, "volume": 1941309.0}, {"date": "2025-01-29", "close": 21.84, "volume": 1406684.0}, {"date": "2025-01-30", "close": 22.02, "volume": 1213617.0}, {"date": "2025-01-31", "close": 21.85, "volume": 1198779.0}, {"date": "2025-02-03", "close": 21.45, "volume": 3628779.0}, {"date": "2025-02-04", "close": 21.62, "volume": 1190026.0}, {"date": "2025-02-05", "close": 21.71, "volume": 1549310.0}, {"date": "2025-02-06", "close": 21.94, "volume": 1319007.0}, {"date": "2025-02-07", "close": 21.7, "volume": 1048708.0}, {"date": "2025-02-10", "close": 21.57, "volume": 1759685.0}, {"date": "2025-02-11", "close": 21.74, "volume": 1980767.0}, {"date": "2025-02-12", "close": 21.39, "volume": 1161079.0}, {"date": "2025-02-13", "close": 21.47, "volume": 1470794.0}, {"date": "2025-02-14", "close": 21.4, "volume": 2062376.0}, {"date": "2025-02-18", "close": 20.96, "volume": 2234683.0}, {"date": "2025-02-19", "close": 21.02, "volume": 3855513.0}, {"date": "2025-02-20", "close": 22.32, "volume": 3970490.0}, {"date": "2025-02-21", "close": 22.09, "volume": 2590147.0}, {"date": "2025-02-24", "close": 22.34, "volume": 3647911.0}, {"date": "2025-02-25", "close": 22.17, "volume": 4728402.0}, {"date": "2025-02-26", "close": 22.45, "volume": 3434970.0}, {"date": "2025-02-27", "close": 23.05, "volume": 8072933.0}, {"date": "2025-02-28", "close": 22.93, "volume": 9006721.0}, {"date": "2025-03-03", "close": 22.42, "volume": 1877355.0}, {"date": "2025-03-04", "close": 21.97, "volume": 1833341.0}, {"date": "2025-03-05", "close": 22.85, "volume": 2653599.0}, {"date": "2025-03-06", "close": 22.49, "volume": 1418108.0}, {"date": "2025-03-07", "close": 22.68, "volume": 2192118.0}, {"date": "2025-03-10", "close": 21.82, "volume": 2899601.0}, {"date": "2025-03-11", "close": 21.28, "volume": 3181492.0}, {"date": "2025-03-12", "close": 21.02, "volume": 2121312.0}, {"date": "2025-03-13", "close": 20.75, "volume": 1245520.0}, {"date": "2025-03-14", "close": 21.38, "volume": 2208118.0}, {"date": "2025-03-17", "close": 21.94, "volume": 1683263.0}, {"date": "2025-03-18", "close": 22.14, "volume": 1640652.0}, {"date": "2025-03-19", "close": 21.92, "volume": 2142523.0}, {"date": "2025-03-20", "close": 21.87, "volume": 1913332.0}, {"date": "2025-03-21", "close": 21.29, "volume": 2299765.0}, {"date": "2025-03-24", "close": 21.6, "volume": 1652039.0}, {"date": "2025-03-25", "close": 21.49, "volume": 1909507.0}, {"date": "2025-03-26", "close": 21.66, "volume": 1407521.0}, {"date": "2025-03-27", "close": 21.87, "volume": 2853586.0}, {"date": "2025-03-28", "close": 21.88, "volume": 3075099.0}, {"date": "2025-03-31", "close": 21.46, "volume": 4083983.0}, {"date": "2025-04-01", "close": 21.12, "volume": 2718683.0}, {"date": "2025-04-02", "close": 21.47, "volume": 1466146.0}, {"date": "2025-04-03", "close": 20.39, "volume": 3429100.0}, {"date": "2025-04-04", "close": 19.34, "volume": 5810895.0}, {"date": "2025-04-07", "close": 18.38, "volume": 3180791.0}, {"date": "2025-04-08", "close": 17.5, "volume": 4423010.0}, {"date": "2025-04-09", "close": 19.5, "volume": 4157217.0}, {"date": "2025-04-10", "close": 18.84, "volume": 3318027.0}, {"date": "2025-04-11", "close": 19.23, "volume": 2280582.0}, {"date": "2025-04-14", "close": 19.45, "volume": 2033051.0}, {"date": "2025-04-15", "close": 19.31, "volume": 1744437.0}, {"date": "2025-04-16", "close": 19.62, "volume": 2276152.0}, {"date": "2025-04-17", "close": 20.21, "volume": 1866621.0}, {"date": "2025-04-21", "close": 19.61, "volume": 1334330.0}, {"date": "2025-04-22", "close": 19.85, "volume": 1412269.0}, {"date": "2025-04-23", "close": 20.18, "volume": 1489580.0}, {"date": "2025-04-24", "close": 20.15, "volume": 1090066.0}, {"date": "2025-04-25", "close": 19.9, "volume": 1206720.0}, {"date": "2025-04-28", "close": 20.12, "volume": 1985781.0}, {"date": "2025-04-29", "close": 20.1, "volume": 1765632.0}, {"date": "2025-04-30", "close": 19.34, "volume": 4474049.0}, {"date": "2025-05-01", "close": 19.18, "volume": 2919203.0}, {"date": "2025-05-02", "close": 19.45, "volume": 2163991.0}, {"date": "2025-05-05", "close": 18.72, "volume": 3222802.0}, {"date": "2025-05-06", "close": 18.21, "volume": 3078140.0}, {"date": "2025-05-07", "close": 18.41, "volume": 3519038.0}, {"date": "2025-05-08", "close": 17.34, "volume": 7297227.0}, {"date": "2025-05-09", "close": 17.12, "volume": 3132503.0}, {"date": "2025-05-12", "close": 17.83, "volume": 6741171.0}, {"date": "2025-05-13", "close": 17.7, "volume": 3859026.0}, {"date": "2025-05-14", "close": 17.94, "volume": 4771650.0}, {"date": "2025-05-15", "close": 18.0, "volume": 3357311.0}, {"date": "2025-05-16", "close": 18.2, "volume": 3900155.0}, {"date": "2025-05-19", "close": 18.08, "volume": 2179957.0}, {"date": "2025-05-20", "close": 17.78, "volume": 1676546.0}, {"date": "2025-05-21", "close": 17.12, "volume": 4187297.0}, {"date": "2025-05-22", "close": 17.12, "volume": 2529751.0}, {"date": "2025-05-23", "close": 16.82, "volume": 3142529.0}, {"date": "2025-05-27", "close": 16.63, "volume": 6863827.0}, {"date": "2025-05-28", "close": 16.31, "volume": 4677581.0}, {"date": "2025-05-29", "close": 16.76, "volume": 5442928.0}, {"date": "2025-05-30", "close": 16.57, "volume": 3047030.0}, {"date": "2025-06-02", "close": 16.46, "volume": 2487795.0}, {"date": "2025-06-03", "close": 16.47, "volume": 3276499.0}, {"date": "2025-06-04", "close": 16.6, "volume": 2197872.0}, {"date": "2025-06-05", "close": 16.83, "volume": 2653681.0}, {"date": "2025-06-06", "close": 17.21, "volume": 3656009.0}, {"date": "2025-06-09", "close": 17.57, "volume": 3472160.0}, {"date": "2025-06-10", "close": 17.75, "volume": 2756085.0}, {"date": "2025-06-11", "close": 17.76, "volume": 4225007.0}, {"date": "2025-06-12", "close": 17.38, "volume": 5012333.0}, {"date": "2025-06-13", "close": 16.84, "volume": 2215550.0}, {"date": "2025-06-16", "close": 16.75, "volume": 2280215.0}, {"date": "2025-06-17", "close": 16.8, "volume": 2324071.0}, {"date": "2025-06-18", "close": 16.81, "volume": 1523417.0}, {"date": "2025-06-20", "close": 16.79, "volume": 2408177.0}, {"date": "2025-06-23", "close": 16.93, "volume": 2099861.0}, {"date": "2025-06-24", "close": 17.37, "volume": 2689011.0}, {"date": "2025-06-25", "close": 16.57, "volume": 2473836.0}, {"date": "2025-06-26", "close": 16.87, "volume": 4100623.0}, {"date": "2025-06-27", "close": 16.87, "volume": 4965658.0}, {"date": "2025-06-30", "close": 16.63, "volume": 3340541.0}, {"date": "2025-07-01", "close": 16.65, "volume": 4655274.0}, {"date": "2025-07-02", "close": 16.98, "volume": 7240924.0}, {"date": "2025-07-03", "close": 16.88, "volume": 1067060.0}, {"date": "2025-07-07", "close": 16.32, "volume": 2540058.0}, {"date": "2025-07-08", "close": 16.43, "volume": 3328650.0}, {"date": "2025-07-09", "close": 16.26, "volume": 2188493.0}, {"date": "2025-07-10", "close": 16.56, "volume": 2393867.0}, {"date": "2025-07-11", "close": 16.61, "volume": 3147495.0}, {"date": "2025-07-14", "close": 16.36, "volume": 3293558.0}, {"date": "2025-07-15", "close": 16.2, "volume": 5572490.0}, {"date": "2025-07-16", "close": 16.23, "volume": 3235733.0}, {"date": "2025-07-17", "close": 16.34, "volume": 3399888.0}, {"date": "2025-07-18", "close": 16.14, "volume": 1516366.0}, {"date": "2025-07-21", "close": 16.44, "volume": 2346326.0}, {"date": "2025-07-22", "close": 16.94, "volume": 3265528.0}, {"date": "2025-07-23", "close": 16.95, "volume": 3464348.0}, {"date": "2025-07-24", "close": 16.54, "volume": 2256244.0}, {"date": "2025-07-25", "close": 16.62, "volume": 2605781.0}, {"date": "2025-07-28", "close": 16.23, "volume": 2131522.0}, {"date": "2025-07-29", "close": 16.62, "volume": 2021611.0}, {"date": "2025-07-30", "close": 16.16, "volume": 2192133.0}, {"date": "2025-07-31", "close": 16.08, "volume": 3595505.0}, {"date": "2025-08-01", "close": 15.71, "volume": 4915592.0}, {"date": "2025-08-04", "close": 15.75, "volume": 6057591.0}, {"date": "2025-08-05", "close": 16.44, "volume": 6341397.0}, {"date": "2025-08-06", "close": 16.2, "volume": 4427903.0}, {"date": "2025-08-07", "close": 14.68, "volume": 11022530.0}, {"date": "2025-08-08", "close": 14.53, "volume": 5139085.0}, {"date": "2025-08-11", "close": 14.34, "volume": 5545745.0}, {"date": "2025-08-12", "close": 14.69, "volume": 4105359.0}, {"date": "2025-08-13", "close": 14.98, "volume": 3151631.0}, {"date": "2025-08-14", "close": 14.78, "volume": 2649685.0}, {"date": "2025-08-15", "close": 14.85, "volume": 1940895.0}, {"date": "2025-08-18", "close": 14.28, "volume": 2282051.0}, {"date": "2025-08-19", "close": 14.72, "volume": 2440078.0}, {"date": "2025-08-20", "close": 14.56, "volume": 2949173.0}, {"date": "2025-08-21", "close": 14.42, "volume": 3468052.0}, {"date": "2025-08-22", "close": 14.96, "volume": 5076926.0}, {"date": "2025-08-25", "close": 15.48, "volume": 5001279.0}, {"date": "2025-08-26", "close": 14.8, "volume": 7695563.0}, {"date": "2025-08-27", "close": 14.9, "volume": 3886391.0}, {"date": "2025-08-28", "close": 14.55, "volume": 4498934.0}, {"date": "2025-08-29", "close": 14.44, "volume": 6248181.0}, {"date": "2025-09-02", "close": 14.09, "volume": 5468410.0}, {"date": "2025-09-03", "close": 13.88, "volume": 6508703.0}, {"date": "2025-09-04", "close": 13.93, "volume": 7546083.0}, {"date": "2025-09-05", "close": 13.97, "volume": 5685698.0}, {"date": "2025-09-08", "close": 13.53, "volume": 4773484.0}, {"date": "2025-09-09", "close": 13.48, "volume": 10067280.0}, {"date": "2025-09-10", "close": 13.2, "volume": 7744213.0}, {"date": "2025-09-11", "close": 13.61, "volume": 8707479.0}, {"date": "2025-09-12", "close": 13.79, "volume": 4993966.0}, {"date": "2025-09-15", "close": 13.65, "volume": 5644473.0}, {"date": "2025-09-16", "close": 13.75, "volume": 4483494.0}, {"date": "2025-09-17", "close": 13.25, "volume": 4542936.0}, {"date": "2025-09-18", "close": 12.99, "volume": 6792531.0}, {"date": "2025-09-19", "close": 12.83, "volume": 8341411.0}, {"date": "2025-09-22", "close": 12.82, "volume": 4455632.0}, {"date": "2025-09-23", "close": 12.64, "volume": 11801970.0}, {"date": "2025-09-24", "close": 12.45, "volume": 6081760.0}, {"date": "2025-09-25", "close": 12.17, "volume": 5004517.0}, {"date": "2025-09-26", "close": 12.14, "volume": 6025840.0}, {"date": "2025-09-29", "close": 12.49, "volume": 7558522.0}, {"date": "2025-09-30", "close": 12.24, "volume": 6870606.0}, {"date": "2025-10-01", "close": 12.31, "volume": 4794805.0}, {"date": "2025-10-02", "close": 12.41, "volume": 7209152.0}, {"date": "2025-10-03", "close": 12.99, "volume": 8627054.0}, {"date": "2025-10-06", "close": 13.44, "volume": 14377130.0}, {"date": "2025-10-07", "close": 13.34, "volume": 6553638.0}, {"date": "2025-10-08", "close": 13.52, "volume": 5621101.0}, {"date": "2025-10-09", "close": 13.4, "volume": 4755274.0}, {"date": "2025-10-10", "close": 13.45, "volume": 4900588.0}, {"date": "2025-10-13", "close": 13.31, "volume": 5000020.0}, {"date": "2025-10-14", "close": 13.4, "volume": 7789469.0}, {"date": "2025-10-15", "close": 13.59, "volume": 6249910.0}, {"date": "2025-10-16", "close": 13.68, "volume": 5563533.0}, {"date": "2025-10-17", "close": 13.64, "volume": 4620944.0}, {"date": "2025-10-20", "close": 13.65, "volume": 5470130.0}, {"date": "2025-10-21", "close": 13.56, "volume": 5972256.0}, {"date": "2025-10-22", "close": 13.66, "volume": 5821457.0}, {"date": "2025-10-23", "close": 13.64, "volume": 6117899.0}, {"date": "2025-10-24", "close": 13.71, "volume": 3757790.0}, {"date": "2025-10-27", "close": 14.08, "volume": 4279342.0}, {"date": "2025-10-28", "close": 13.38, "volume": 3465217.0}, {"date": "2025-10-29", "close": 12.54, "volume": 8464278.0}, {"date": "2025-10-30", "close": 12.69, "volume": 8092647.0}, {"date": "2025-10-31", "close": 12.89, "volume": 4353530.0}, {"date": "2025-11-03", "close": 12.88, "volume": 3480168.0}, {"date": "2025-11-04", "close": 12.39, "volume": 4144324.0}, {"date": "2025-11-05", "close": 12.77, "volume": 4922553.0}, {"date": "2025-11-06", "close": 11.86, "volume": 12968330.0}, {"date": "2025-11-07", "close": 11.75, "volume": 7578413.0}, {"date": "2025-11-10", "close": 11.29, "volume": 7364539.0}, {"date": "2025-11-11", "close": 11.35, "volume": 6865560.0}, {"date": "2025-11-12", "close": 11.05, "volume": 6596253.0}, {"date": "2025-11-13", "close": 10.72, "volume": 12100350.0}, {"date": "2025-11-14", "close": 10.79, "volume": 9007482.0}, {"date": "2025-11-17", "close": 10.88, "volume": 6280993.0}, {"date": "2025-11-18", "close": 10.81, "volume": 5697918.0}, {"date": "2025-11-19", "close": 10.4, "volume": 9997917.0}, {"date": "2025-11-20", "close": 10.12, "volume": 6301541.0}, {"date": "2025-11-21", "close": 10.38, "volume": 14009660.0}, {"date": "2025-11-24", "close": 10.47, "volume": 8945720.0}, {"date": "2025-11-25", "close": 10.56, "volume": 5588695.0}, {"date": "2025-11-26", "close": 10.79, "volume": 5603505.0}, {"date": "2025-11-28", "close": 10.83, "volume": 2033076.0}, {"date": "2025-12-01", "close": 10.99, "volume": 7517910.0}, {"date": "2025-12-02", "close": 11.12, "volume": 8851216.0}, {"date": "2025-12-03", "close": 11.08, "volume": 5842077.0}, {"date": "2025-12-04", "close": 11.12, "volume": 6113430.0}, {"date": "2025-12-05", "close": 10.75, "volume": 6353067.0}, {"date": "2025-12-08", "close": 10.59, "volume": 7868885.0}, {"date": "2025-12-09", "close": 11.26, "volume": 7557237.0}, {"date": "2025-12-10", "close": 12.43, "volume": 14224440.0}, {"date": "2025-12-11", "close": 12.49, "volume": 8855849.0}, {"date": "2025-12-12", "close": 12.73, "volume": 7887000.0}, {"date": "2025-12-15", "close": 12.79, "volume": 6982348.0}, {"date": "2025-12-16", "close": 12.6, "volume": 7189000.0}, {"date": "2025-12-17", "close": 12.63, "volume": 5051821.0}, {"date": "2025-12-18", "close": 12.39, "volume": 4639572.0}, {"date": "2025-12-19", "close": 12.21, "volume": 6939683.0}, {"date": "2025-12-22", "close": 12.37, "volume": 6076110.0}, {"date": "2025-12-23", "close": 12.2, "volume": 3777840.0}, {"date": "2025-12-24", "close": 12.57, "volume": 2338886.0}, {"date": "2025-12-26", "close": 12.81, "volume": 4524405.0}, {"date": "2025-12-29", "close": 12.75, "volume": 5969341.0}, {"date": "2025-12-30", "close": 13.36, "volume": 8071413.0}, {"date": "2025-12-31", "close": 12.86, "volume": 5903052.0}, {"date": "2026-01-02", "close": 12.94, "volume": 6565294.0}, {"date": "2026-01-05", "close": 13.08, "volume": 7233160.0}, {"date": "2026-01-06", "close": 13.21, "volume": 7579006.0}, {"date": "2026-01-07", "close": 12.87, "volume": 5295455.0}, {"date": "2026-01-08", "close": 13.15, "volume": 5135923.0}, {"date": "2026-01-09", "close": 13.28, "volume": 4874907.0}, {"date": "2026-01-12", "close": 13.25, "volume": 4079805.0}, {"date": "2026-01-13", "close": 13.29, "volume": 3189978.0}, {"date": "2026-01-14", "close": 13.53, "volume": 4336246.0}, {"date": "2026-01-15", "close": 13.42, "volume": 3560297.0}, {"date": "2026-01-16", "close": 13.56, "volume": 2989636.0}, {"date": "2026-01-20", "close": 13.07, "volume": 4050763.0}, {"date": "2026-01-21", "close": 13.18, "volume": 4292760.0}, {"date": "2026-01-22", "close": 12.97, "volume": 3995935.0}, {"date": "2026-01-23", "close": 13.24, "volume": 4221116.0}, {"date": "2026-01-26", "close": 12.96, "volume": 3683053.0}, {"date": "2026-01-27", "close": 12.78, "volume": 3994273.0}, {"date": "2026-01-28", "close": 12.29, "volume": 6054965.0}, {"date": "2026-01-29", "close": 12.38, "volume": 5597966.0}, {"date": "2026-01-30", "close": 12.41, "volume": 7467913.0}, {"date": "2026-02-02", "close": 12.56, "volume": 3975746.0}, {"date": "2026-02-03", "close": 12.65, "volume": 3458491.0}, {"date": "2026-02-04", "close": 13.02, "volume": 3485949.0}, {"date": "2026-02-05", "close": 12.51, "volume": 5397424.0}, {"date": "2026-02-06", "close": 12.66, "volume": 4632650.0}, {"date": "2026-02-09", "close": 12.75, "volume": 4571941.0}, {"date": "2026-02-10", "close": 12.87, "volume": 5510706.0}, {"date": "2026-02-11", "close": 12.55, "volume": 2450767.0}, {"date": "2026-02-12", "close": 12.34, "volume": 6447224.0}, {"date": "2026-02-13", "close": 12.36, "volume": 4140197.0}, {"date": "2026-02-17", "close": 12.32, "volume": 5524814.0}, {"date": "2026-02-18", "close": 12.0, "volume": 5972135.0}, {"date": "2026-02-19", "close": 13.89, "volume": 17254470.0}, {"date": "2026-02-20", "close": 13.41, "volume": 6366723.0}, {"date": "2026-02-23", "close": 13.3, "volume": 3261569.0}, {"date": "2026-02-24", "close": 13.08, "volume": 6305386.0}, {"date": "2026-02-25", "close": 13.13, "volume": 5533908.0}, {"date": "2026-02-26", "close": 13.58, "volume": 7904663.0}, {"date": "2026-02-27", "close": 13.39, "volume": 5837161.0}, {"date": "2026-03-02", "close": 13.05, "volume": 3679612.0}, {"date": "2026-03-03", "close": 12.68, "volume": 3978217.0}, {"date": "2026-03-04", "close": 12.56, "volume": 4522404.0}, {"date": "2026-03-05", "close": 12.7, "volume": 2473925.0}, {"date": "2026-03-06", "close": 12.51, "volume": 2127881.0}, {"date": "2026-03-09", "close": 12.25, "volume": 4932737.0}, {"date": "2026-03-10", "close": 12.1, "volume": 3577949.0}, {"date": "2026-03-11", "close": 11.84, "volume": 3664311.0}, {"date": "2026-03-12", "close": 11.28, "volume": 4967192.0}, {"date": "2026-03-13", "close": 11.13, "volume": 3314799.0}, {"date": "2026-03-16", "close": 11.39, "volume": 4958420.0}, {"date": "2026-03-17", "close": 11.98, "volume": 5236409.0}, {"date": "2026-03-18", "close": 11.96, "volume": 3355357.0}, {"date": "2026-03-19", "close": 11.51, "volume": 3696500.0}, {"date": "2026-03-20", "close": 11.25, "volume": 5309342.0}, {"date": "2026-03-23", "close": 11.27, "volume": 3743726.0}, {"date": "2026-03-24", "close": 11.33, "volume": 3192736.0}, {"date": "2026-03-25", "close": 11.31, "volume": 2690952.0}, {"date": "2026-03-26", "close": 11.17, "volume": 2578446.0}, {"date": "2026-03-27", "close": 10.94, "volume": 10348250.0}, {"date": "2026-03-30", "close": 11.46, "volume": 7881858.0}, {"date": "2026-03-31", "close": 11.46, "volume": 7471863.0}, {"date": "2026-04-01", "close": 11.23, "volume": 3470664.0}, {"date": "2026-04-02", "close": 11.48, "volume": 3859621.0}, {"date": "2026-04-06", "close": 11.52, "volume": 3787325.0}, {"date": "2026-04-07", "close": 11.42, "volume": 3637208.0}, {"date": "2026-04-08", "close": 11.98, "volume": 4749367.0}, {"date": "2026-04-09", "close": 12.01, "volume": 3636933.0}, {"date": "2026-04-10", "close": 12.01, "volume": 1968165.0}, {"date": "2026-04-13", "close": 12.28, "volume": 4460603.0}, {"date": "2026-04-14", "close": 12.35, "volume": 3554261.0}, {"date": "2026-04-15", "close": 12.11, "volume": 3293492.0}, {"date": "2026-04-16", "close": 12.4, "volume": 3891949.0}, {"date": "2026-04-17", "close": 12.8, "volume": 4482179.0}, {"date": "2026-04-20", "close": 12.93, "volume": 2576892.0}, {"date": "2026-04-21", "close": 12.56, "volume": 1898849.0}, {"date": "2026-04-22", "close": 12.24, "volume": 3094113.0}, {"date": "2026-04-23", "close": 12.27, "volume": 1876216.0}, {"date": "2026-04-24", "close": 12.83, "volume": 4051395.0}, {"date": "2026-04-27", "close": 12.26, "volume": 4497266.0}, {"date": "2026-04-28", "close": 12.47, "volume": 2862982.0}, {"date": "2026-04-29", "close": 12.0, "volume": 3696704.0}, {"date": "2026-04-30", "close": 12.23, "volume": 3705626.0}, {"date": "2026-05-01", "close": 12.28, "volume": 4638430.0}, {"date": "2026-05-04", "close": 11.91, "volume": 4160783.0}, {"date": "2026-05-05", "close": 11.99, "volume": 3984237.0}, {"date": "2026-05-06", "close": 12.7, "volume": 5080818.0}, {"date": "2026-05-07", "close": 14.97, "volume": 14524160.0}, {"date": "2026-05-08", "close": 14.84, "volume": 7772468.0}, {"date": "2026-05-11", "close": 14.56, "volume": 6189804.0}, {"date": "2026-05-12", "close": 14.8, "volume": 4818909.0}, {"date": "2026-05-13", "close": 14.91, "volume": 4098582.0}, {"date": "2026-05-14", "close": 14.59, "volume": 3710573.0}, {"date": "2026-05-15", "close": 14.26, "volume": 3627550.0}, {"date": "2026-05-18", "close": 14.49, "volume": 2441444.0}, {"date": "2026-05-19", "close": 14.01, "volume": 2160631.0}, {"date": "2026-05-20", "close": 14.41, "volume": 2645199.0}, {"date": "2026-05-21", "close": 14.44, "volume": 2226213.0}, {"date": "2026-05-22", "close": 14.81, "volume": 3712539.0}, {"date": "2026-05-26", "close": 14.86, "volume": 4079188.0}, {"date": "2026-05-27", "close": 15.33, "volume": 4927390.0}, {"date": "2026-05-28", "close": 15.81, "volume": 7233710.0}, {"date": "2026-05-29", "close": 15.69, "volume": 9591511.0}, {"date": "2026-06-01", "close": 15.34, "volume": 7004092.0}, {"date": "2026-06-02", "close": 14.98, "volume": 2999048.0}, {"date": "2026-06-03", "close": 14.61, "volume": 4837597.0}, {"date": "2026-06-04", "close": 14.97, "volume": 6874561.0}, {"date": "2026-06-05", "close": 14.71, "volume": 3423202.0}, {"date": "2026-06-08", "close": 14.49, "volume": 3706305.0}, {"date": "2026-06-09", "close": 14.89, "volume": 8698218.0}, {"date": "2026-06-10", "close": 14.36, "volume": 5530119.0}, {"date": "2026-06-11", "close": 14.67, "volume": 5052687.0}, {"date": "2026-06-12", "close": 14.46, "volume": 2267869.0}, {"date": "2026-06-15", "close": 14.55, "volume": 3048419.0}, {"date": "2026-06-16", "close": 14.62, "volume": 3272869.0}, {"date": "2026-06-17", "close": 14.15, "volume": 3111562.0}, {"date": "2026-06-18", "close": 14.07, "volume": 4204406.0}, {"date": "2026-06-22", "close": 13.97, "volume": 2883339.0}, {"date": "2026-06-23", "close": 14.1, "volume": 3098790.0}, {"date": "2026-06-24", "close": 14.14, "volume": 3895097.0}, {"date": "2026-06-25", "close": 14.93, "volume": 7024694.0}, {"date": "2026-06-26", "close": 15.97, "volume": 7575726.0}, {"date": "2026-06-29", "close": 16.11, "volume": 5549387.0}, {"date": "2026-06-30", "close": 15.72, "volume": 5536571.0}, {"date": "2026-07-01", "close": 16.02, "volume": 5136268.0}, {"date": "2026-07-02", "close": 16.24, "volume": 4118862.0}, {"date": "2026-07-06", "close": 16.12, "volume": 5928964.0}, {"date": "2026-07-07", "close": 16.25, "volume": 5474015.0}, {"date": "2026-07-08", "close": 15.72, "volume": 5369117.0}, {"date": "2026-07-09", "close": 15.72, "volume": 2212762.0}, {"date": "2026-07-10", "close": 15.51, "volume": 2372684.0}, {"date": "2026-07-13", "close": 15.69, "volume": 3552587.0}, {"date": "2026-07-14", "close": 15.9, "volume": 4681466.0}, {"date": "2026-07-15", "close": 15.78, "volume": 5540258.0}, {"date": "2026-07-16", "close": 15.91, "volume": 3432907.0}, {"date": "2026-07-17", "close": 15.93, "volume": 2923112.0}, {"date": "2026-07-20", "close": 15.46, "volume": 4713770.0}, {"date": "2026-07-21", "close": 15.34, "volume": 2672678.0}, {"date": "2026-07-22", "close": 15.3, "volume": 2322919.0}, {"date": "2026-07-23", "close": 14.1, "volume": 10430930.0}, {"date": "2026-07-24", "close": 14.32, "volume": 3804991.0}, {"date": "2026-07-27", "close": 14.63, "volume": 3358205.0}, {"date": "2026-07-28", "close": 14.6, "volume": 4680423.0}, {"date": "2026-07-29", "close": 14.77, "volume": 3083002.0}, {"date": "2026-07-30", "close": 14.46, "volume": 3543481.0}, {"date": "2026-07-31", "close": 14.09, "volume": 2528506.0}, {"date": "2026-08-03", "close": 14.11, "volume": 3170524.0}, {"date": "2026-08-04", "close": 14.17, "volume": 3975334.0}, {"date": "2026-08-05", "close": 14.03, "volume": 4315979.0}, {"date": "2026-08-06", "close": 14.42, "volume": 7489778.0}, {"date": "2026-08-07", "close": 14.96, "volume": 4183690.0}], "refreshing": true}