[{"data":1,"prerenderedAt":1559},["ShallowReactive",2],{"i-lucide:chevron-down":3,"i-lucide:search":8,"i-lucide:user":10,"i-lucide:circle-help":12,"i-lucide:sun":14,"i-lucide:moon":16,"i-lucide:menu":18,"i-lucide:x":20,"i-lucide:instagram":22,"ticker-reddit-ACI":25,"$fqPmewATSc6YvRUKXypjWmzJ0-0GcZ3maq5vWSkNB48Q":26,"ticker-mcap-ACI":204,"ticker-profile-ACI":214,"ticker-earnings-ACI":228,"ticker-congress-ACI":232,"i-lucide:info":1557},{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":7},0,24,false,"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"m6 9l6 6l6-6\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":9},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"m21 21l-4.34-4.34\"\u002F>\u003Ccircle cx=\"11\" cy=\"11\" r=\"8\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":11},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"M19 21v-2a4 4 0 0 0-4-4H9a4 4 0 0 0-4 4v2\"\u002F>\u003Ccircle cx=\"12\" cy=\"7\" r=\"4\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":13},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M9.09 9a3 3 0 0 1 5.83 1c0 2-3 3-3 3m.08 4h.01\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":15},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"4\"\u002F>\u003Cpath d=\"M12 2v2m0 16v2M4.93 4.93l1.41 1.41m11.32 11.32l1.41 1.41M2 12h2m16 0h2M6.34 17.66l-1.41 1.41M19.07 4.93l-1.41 1.41\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":17},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M20.985 12.486a9 9 0 1 1-9.473-9.472c.405-.022.617.46.402.803a6 6 0 0 0 8.268 8.268c.344-.215.825-.004.803.401\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":19},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M4 5h16M4 12h16M4 19h16\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":21},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M18 6L6 18M6 6l12 12\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":23,"hidden":24},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Crect width=\"20\" height=\"20\" x=\"2\" y=\"2\" rx=\"5\" ry=\"5\"\u002F>\u003Cpath d=\"M16 11.37A4 4 0 1 1 12.63 8A4 4 0 0 1 16 11.37m1.5-4.87h.01\"\u002F>\u003C\u002Fg>",true,null,{"data":27,"meta":200},{"identity":28,"transactions":33,"sectorSlug":180,"relatedTickers":181},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1646972","Albertsons Companies, Inc.","Retail Trade","ACI",[34,51,58,65,77,84,91,98,105,112,119,126,133,140,147,154,161,168,175],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-05-08T00:00:00.000Z","0001628280-26-032953-0","4","Larson Robert Bruce","SVP & Chief Accounting Officer","D",16.01,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1479490\u002F000162828026032953\u002F0001628280-26-032953-index.htm",16335,53269,261523.35000000003,"S","2026-05-06","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":52,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":53,"rawFilingUrl":42,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":57},"0001628280-26-032953-1",16.02,8665,44604,138813.3,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":59,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":60,"rawFilingUrl":42,"shares":61,"sharesOwnedAfter":62,"totalValue":63,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":64},"0001628280-26-032953-2",16.03,19363,25241,310388.89,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":66,"filingId":67,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":70,"rawFilingUrl":71,"shares":72,"sharesOwnedAfter":73,"totalValue":74,"transactionCode":46,"transactionDate":75,"intentLabel":48,"signalQuality":49,"insiderHistory":76},"2026-05-01T00:00:00.000Z","0001628280-26-029262-0","Rainwater Evan","EVP, Supp. Chain, Mfg. & Sourc",16.46,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1915550\u002F000162828026029262\u002F0001628280-26-029262-index.htm",600,45568,9876,"2026-04-29",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":66,"filingId":78,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":79,"rawFilingUrl":71,"shares":80,"sharesOwnedAfter":81,"totalValue":82,"transactionCode":46,"transactionDate":75,"intentLabel":48,"signalQuality":49,"insiderHistory":83},"0001628280-26-029262-1",16.465,3750,41818,61743.75,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":66,"filingId":85,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":86,"rawFilingUrl":71,"shares":87,"sharesOwnedAfter":88,"totalValue":89,"transactionCode":46,"transactionDate":75,"intentLabel":48,"signalQuality":49,"insiderHistory":90},"0001628280-26-029262-2",16.47,2886,38932,47532.42,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":66,"filingId":92,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":93,"rawFilingUrl":71,"shares":94,"sharesOwnedAfter":95,"totalValue":96,"transactionCode":46,"transactionDate":75,"intentLabel":48,"signalQuality":49,"insiderHistory":97},"0001628280-26-029262-3",16.475,7730,31202,127351.75000000001,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":66,"filingId":99,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":100,"rawFilingUrl":71,"shares":101,"sharesOwnedAfter":102,"totalValue":103,"transactionCode":46,"transactionDate":75,"intentLabel":48,"signalQuality":49,"insiderHistory":104},"0001628280-26-029262-4",16.48,1026,30176,16908.48,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":66,"filingId":106,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":107,"rawFilingUrl":71,"shares":108,"sharesOwnedAfter":109,"totalValue":110,"transactionCode":46,"transactionDate":75,"intentLabel":48,"signalQuality":49,"insiderHistory":111},"0001628280-26-029262-5",16.485,5749,24427,94772.265,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":66,"filingId":113,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":114,"rawFilingUrl":71,"shares":115,"sharesOwnedAfter":116,"totalValue":117,"transactionCode":46,"transactionDate":75,"intentLabel":48,"signalQuality":49,"insiderHistory":118},"0001628280-26-029262-6",16.49,211,24216,3479.39,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":66,"filingId":120,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":121,"rawFilingUrl":71,"shares":122,"sharesOwnedAfter":123,"totalValue":124,"transactionCode":46,"transactionDate":75,"intentLabel":48,"signalQuality":49,"insiderHistory":125},"0001628280-26-029262-7",16.495,7000,17216,115465,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":66,"filingId":127,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":128,"rawFilingUrl":71,"shares":129,"sharesOwnedAfter":130,"totalValue":131,"transactionCode":46,"transactionDate":75,"intentLabel":48,"signalQuality":49,"insiderHistory":132},"0001628280-26-029262-8",16.5,3711,13505,61231.5,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":66,"filingId":134,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":135,"rawFilingUrl":71,"shares":136,"sharesOwnedAfter":137,"totalValue":138,"transactionCode":46,"transactionDate":75,"intentLabel":48,"signalQuality":49,"insiderHistory":139},"0001628280-26-029262-9",16.505,6339,7166,104625.19499999999,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":66,"filingId":141,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":142,"rawFilingUrl":71,"shares":143,"sharesOwnedAfter":144,"totalValue":145,"transactionCode":46,"transactionDate":75,"intentLabel":48,"signalQuality":49,"insiderHistory":146},"0001628280-26-029262-10",16.51,3990,3176,65874.90000000001,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":66,"filingId":148,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":149,"rawFilingUrl":71,"shares":150,"sharesOwnedAfter":151,"totalValue":152,"transactionCode":46,"transactionDate":75,"intentLabel":48,"signalQuality":49,"insiderHistory":153},"0001628280-26-029262-11",16.515,500,2676,8257.5,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":66,"filingId":155,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":156,"rawFilingUrl":71,"shares":157,"sharesOwnedAfter":158,"totalValue":159,"transactionCode":46,"transactionDate":75,"intentLabel":48,"signalQuality":49,"insiderHistory":160},"0001628280-26-029262-12",16.52,1561,1115,25787.719999999998,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":66,"filingId":162,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":163,"rawFilingUrl":71,"shares":164,"sharesOwnedAfter":165,"totalValue":166,"transactionCode":46,"transactionDate":75,"intentLabel":48,"signalQuality":49,"insiderHistory":167},"0001628280-26-029262-13",16.525,303,812,5007.075,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":66,"filingId":169,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":170,"rawFilingUrl":71,"shares":171,"sharesOwnedAfter":172,"totalValue":173,"transactionCode":46,"transactionDate":75,"intentLabel":48,"signalQuality":49,"insiderHistory":174},"0001628280-26-029262-14",16.54,612,200,10122.48,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":66,"filingId":176,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":177,"rawFilingUrl":71,"shares":172,"sharesOwnedAfter":4,"totalValue":178,"transactionCode":46,"transactionDate":75,"intentLabel":48,"signalQuality":49,"insiderHistory":179},"0001628280-26-029262-15",16.545,3309.0000000000005,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"retail-trade",[182,185,188,191,194,197],{"ticker":183,"issuerName":184},"CVNA","CARVANA CO.",{"ticker":186,"issuerName":187},"W","Wayfair Inc.",{"ticker":189,"issuerName":190},"AMZN","AMAZON COM INC",{"ticker":192,"issuerName":193},"BROS","Dutch Bros Inc.",{"ticker":195,"issuerName":196},"BURL","Burlington Stores, Inc.",{"ticker":198,"issuerName":199},"GROV","Grove Collaborative Holdings, Inc.",{"count":201,"fetchedAt":202,"source":203},19,"2026-07-25T04:05:48.361Z","sqlite",{"data":205,"meta":211},{"value":206,"quality":207,"closeDate":208,"ageDays":209,"sharesAsOf":210},5657478384.964922,"fresh","2026-07-23",2,"2026-04-23",{"count":212,"fetchedAt":213,"source":203},1,"2026-07-25T04:05:48.363Z",{"data":215,"meta":227},{"ticker":32,"ceo":216,"industry":217,"fullTimeEmployees":218,"ipoDate":219,"country":220,"state":221,"city":222,"website":223,"exchangeShort":25,"marketCap":25,"beta":224,"range52w":225,"fetchedAt":226},"Susan Morris","Grocery Stores",280000,"2020-06-26","US","ID","Boise","https:\u002F\u002Fwww.albertsonscompanies.com",0.25,"11.0211-20.805","2026-07-23T23:03:15.574Z",{"count":212,"fetchedAt":213,"source":203},{"data":229,"meta":231},{"ticker":32,"points":230},[],{"count":212,"fetchedAt":213,"source":203},{"data":233,"meta":1555},{"congressTrades":234,"insiderTrades":253,"priceHistory":273,"ticker":32},[235],{"amountLabel":236,"amountMax":237,"amountMid":238,"amountMin":239,"assetDescription":240,"assetType":241,"chamber":242,"district":243,"disclosureDate":244,"filingId":245,"ingestedAt":246,"memberName":247,"memberSlug":248,"owner":249,"party":40,"sourceLink":250,"ticker":32,"transactionDate":251,"type":252},"$1,001 - $15,000",15000,8001,1001,"Albertsons Cos Inc","Stock","house","CA17","2026-05-13","ro-khanna|ACI|2026-04-27|Purchase|$1,001 - $15,000|Spouse","2026-05-15T06:32:56.324Z","Ro Khanna","ro-khanna","Spouse","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F9115822.pdf","2026-04-27","Purchase",[254,255,256,257,258,259,260,261,262,263,264,265,266,267,268,269,270,271,272],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":52,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":53,"rawFilingUrl":42,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":59,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":60,"rawFilingUrl":42,"shares":61,"sharesOwnedAfter":62,"totalValue":63,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":66,"filingId":67,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":70,"rawFilingUrl":71,"shares":72,"sharesOwnedAfter":73,"totalValue":74,"transactionCode":46,"transactionDate":75},{"cik":29,"filedAt":66,"filingId":78,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":79,"rawFilingUrl":71,"shares":80,"sharesOwnedAfter":81,"totalValue":82,"transactionCode":46,"transactionDate":75},{"cik":29,"filedAt":66,"filingId":85,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":86,"rawFilingUrl":71,"shares":87,"sharesOwnedAfter":88,"totalValue":89,"transactionCode":46,"transactionDate":75},{"cik":29,"filedAt":66,"filingId":92,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":93,"rawFilingUrl":71,"shares":94,"sharesOwnedAfter":95,"totalValue":96,"transactionCode":46,"transactionDate":75},{"cik":29,"filedAt":66,"filingId":99,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":100,"rawFilingUrl":71,"shares":101,"sharesOwnedAfter":102,"totalValue":103,"transactionCode":46,"transactionDate":75},{"cik":29,"filedAt":66,"filingId":106,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":107,"rawFilingUrl":71,"shares":108,"sharesOwnedAfter":109,"totalValue":110,"transactionCode":46,"transactionDate":75},{"cik":29,"filedAt":66,"filingId":113,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":114,"rawFilingUrl":71,"shares":115,"sharesOwnedAfter":116,"totalValue":117,"transactionCode":46,"transactionDate":75},{"cik":29,"filedAt":66,"filingId":120,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":121,"rawFilingUrl":71,"shares":122,"sharesOwnedAfter":123,"totalValue":124,"transactionCode":46,"transactionDate":75},{"cik":29,"filedAt":66,"filingId":127,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":128,"rawFilingUrl":71,"shares":129,"sharesOwnedAfter":130,"totalValue":131,"transactionCode":46,"transactionDate":75},{"cik":29,"filedAt":66,"filingId":134,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":135,"rawFilingUrl":71,"shares":136,"sharesOwnedAfter":137,"totalValue":138,"transactionCode":46,"transactionDate":75},{"cik":29,"filedAt":66,"filingId":141,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":142,"rawFilingUrl":71,"shares":143,"sharesOwnedAfter":144,"totalValue":145,"transactionCode":46,"transactionDate":75},{"cik":29,"filedAt":66,"filingId":148,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":149,"rawFilingUrl":71,"shares":150,"sharesOwnedAfter":151,"totalValue":152,"transactionCode":46,"transactionDate":75},{"cik":29,"filedAt":66,"filingId":155,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":156,"rawFilingUrl":71,"shares":157,"sharesOwnedAfter":158,"totalValue":159,"transactionCode":46,"transactionDate":75},{"cik":29,"filedAt":66,"filingId":162,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":163,"rawFilingUrl":71,"shares":164,"sharesOwnedAfter":165,"totalValue":166,"transactionCode":46,"transactionDate":75},{"cik":29,"filedAt":66,"filingId":169,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":170,"rawFilingUrl":71,"shares":171,"sharesOwnedAfter":172,"totalValue":173,"transactionCode":46,"transactionDate":75},{"cik":29,"filedAt":66,"filingId":176,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":177,"rawFilingUrl":71,"shares":172,"sharesOwnedAfter":4,"totalValue":178,"transactionCode":46,"transactionDate":75},[274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,408,410,413,416,419,422,425,428,430,433,436,439,442,445,448,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,548,551,554,556,558,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,681,683,686,688,691,694,697,699,702,705,708,711,714,717,720,723,725,728,731,734,737,739,742,745,748,751,754,757,760,763,765,768,771,774,777,780,783,786,788,791,794,797,800,803,805,808,811,814,817,820,822,824,827,830,833,835,838,841,843,846,849,851,854,857,859,862,864,866,869,872,874,876,878,880,883,886,889,892,895,897,900,903,906,909,912,914,917,919,922,925,928,930,933,935,938,941,944,946,948,950,953,955,957,960,963,966,969,971,974,977,980,983,986,989,992,994,997,1000,1003,1006,1009,1011,1014,1017,1020,1022,1025,1028,1031,1033,1036,1038,1041,1044,1047,1049,1051,1054,1057,1059,1062,1065,1068,1071,1074,1076,1078,1081,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1112,1115,1117,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1160,1163,1165,1168,1170,1173,1175,1178,1181,1183,1186,1189,1192,1195,1198,1200,1202,1205,1207,1210,1213,1216,1219,1221,1223,1225,1228,1231,1234,1237,1239,1242,1245,1248,1251,1253,1255,1258,1261,1263,1265,1267,1269,1272,1274,1277,1280,1282,1284,1287,1290,1293,1296,1298,1301,1304,1307,1310,1312,1315,1317,1320,1322,1325,1327,1330,1333,1336,1338,1341,1344,1346,1349,1352,1354,1356,1358,1361,1364,1367,1370,1373,1375,1377,1380,1381,1384,1385,1388,1390,1392,1394,1397,1400,1402,1405,1408,1411,1413,1415,1418,1421,1424,1427,1430,1433,1436,1439,1441,1443,1446,1449,1452,1455,1458,1461,1464,1467,1470,1473,1476,1479,1482,1485,1488,1491,1494,1497,1500,1503,1506,1509,1512,1514,1517,1520,1523,1526,1529,1532,1535,1538,1541,1544,1547,1550,1553],{"date":275,"close":276},"2021-07-30",21.600000381469727,{"date":278,"close":279},"2021-08-06",24.559999465942383,{"date":281,"close":282},"2021-08-13",29.850000381469727,{"date":284,"close":285},"2021-08-20",28.860000610351562,{"date":287,"close":288},"2021-08-27",28.389999389648438,{"date":290,"close":291},"2021-09-03",33.349998474121094,{"date":293,"close":294},"2021-09-10",30.030000686645508,{"date":296,"close":297},"2021-09-17",30.100000381469727,{"date":299,"close":300},"2021-09-24",31.34000015258789,{"date":302,"close":303},"2021-10-01",29.770000457763672,{"date":305,"close":306},"2021-10-08",27.06999969482422,{"date":308,"close":309},"2021-10-15",28.559999465942383,{"date":311,"close":312},"2021-10-22",30.81999969482422,{"date":314,"close":315},"2021-10-29",30.950000762939453,{"date":317,"close":318},"2021-11-05",34.79999923706055,{"date":320,"close":321},"2021-11-12",35.029998779296875,{"date":323,"close":324},"2021-11-19",33.77000045776367,{"date":326,"close":327},"2021-11-26",35.720001220703125,{"date":329,"close":330},"2021-12-03",35.70000076293945,{"date":332,"close":333},"2021-12-10",30.700000762939453,{"date":335,"close":336},"2021-12-17",30.84000015258789,{"date":338,"close":339},"2021-12-23",29.899999618530273,{"date":341,"close":342},"2021-12-31",30.190000534057617,{"date":344,"close":345},"2022-01-07",31.209999084472656,{"date":347,"close":348},"2022-01-14",30.940000534057617,{"date":350,"close":351},"2022-01-21",28.280000686645508,{"date":353,"close":354},"2022-01-28",26.850000381469727,{"date":356,"close":357},"2022-02-04",28.100000381469727,{"date":359,"close":360},"2022-02-11",28.43000030517578,{"date":362,"close":363},"2022-02-18",29.010000228881836,{"date":365,"close":366},"2022-02-25",29.719999313354492,{"date":368,"close":369},"2022-03-04",36.15999984741211,{"date":371,"close":372},"2022-03-11",34.40999984741211,{"date":374,"close":375},"2022-03-18",35.16999816894531,{"date":377,"close":378},"2022-03-25",32.880001068115234,{"date":380,"close":381},"2022-04-01",33.93000030517578,{"date":383,"close":384},"2022-04-08",35.279998779296875,{"date":386,"close":387},"2022-04-14",32.40999984741211,{"date":389,"close":390},"2022-04-22",32.22999954223633,{"date":392,"close":393},"2022-04-29",31.280000686645508,{"date":395,"close":396},"2022-05-06",30.110000610351562,{"date":398,"close":399},"2022-05-13",29.959999084472656,{"date":401,"close":402},"2022-05-20",27.510000228881836,{"date":404,"close":405},"2022-05-27",30.610000610351562,{"date":407,"close":348},"2022-06-03",{"date":409,"close":399},"2022-06-10",{"date":411,"close":412},"2022-06-17",27.3700008392334,{"date":414,"close":415},"2022-06-24",29.360000610351562,{"date":417,"close":418},"2022-07-01",27.559999465942383,{"date":420,"close":421},"2022-07-08",26.93000030517578,{"date":423,"close":424},"2022-07-15",26.06999969482422,{"date":426,"close":427},"2022-07-22",26.5,{"date":429,"close":354},"2022-07-29",{"date":431,"close":432},"2022-08-05",27.049999237060547,{"date":434,"close":435},"2022-08-12",28.06999969482422,{"date":437,"close":438},"2022-08-19",28.770000457763672,{"date":440,"close":441},"2022-08-26",28.010000228881836,{"date":443,"close":444},"2022-09-02",27.6299991607666,{"date":446,"close":447},"2022-09-09",29.709999084472656,{"date":449,"close":412},"2022-09-16",{"date":451,"close":452},"2022-09-23",24.829999923706055,{"date":454,"close":455},"2022-09-30",24.860000610351562,{"date":457,"close":458},"2022-10-07",24.43000030517578,{"date":460,"close":461},"2022-10-14",26.209999084472656,{"date":463,"close":464},"2022-10-21",21.079999923706055,{"date":466,"close":467},"2022-10-28",20.3799991607666,{"date":469,"close":470},"2022-11-04",21.260000228881836,{"date":472,"close":473},"2022-11-11",20.5,{"date":475,"close":476},"2022-11-18",20.520000457763672,{"date":478,"close":479},"2022-11-25",20.670000076293945,{"date":481,"close":482},"2022-12-02",20.979999542236328,{"date":484,"close":485},"2022-12-09",21.3799991607666,{"date":487,"close":488},"2022-12-16",20.65999984741211,{"date":490,"close":491},"2022-12-23",21.1299991607666,{"date":493,"close":494},"2022-12-30",20.739999771118164,{"date":496,"close":497},"2023-01-06",20.809999465942383,{"date":499,"close":500},"2023-01-13",21.34000015258789,{"date":502,"close":503},"2023-01-20",21.010000228881836,{"date":505,"close":506},"2023-01-27",21.190000534057617,{"date":508,"close":509},"2023-02-03",21.399999618530273,{"date":511,"close":512},"2023-02-10",21.329999923706055,{"date":514,"close":515},"2023-02-17",21.219999313354492,{"date":517,"close":518},"2023-02-24",20.540000915527344,{"date":520,"close":521},"2023-03-03",20.079999923706055,{"date":523,"close":524},"2023-03-10",19.90999984741211,{"date":526,"close":527},"2023-03-17",19.5,{"date":529,"close":530},"2023-03-24",20.190000534057617,{"date":532,"close":533},"2023-03-31",20.780000686645508,{"date":535,"close":536},"2023-04-06",21.049999237060547,{"date":538,"close":539},"2023-04-14",20.690000534057617,{"date":541,"close":542},"2023-04-21",20.760000228881836,{"date":544,"close":545},"2023-04-28",20.899999618530273,{"date":547,"close":497},"2023-05-05",{"date":549,"close":550},"2023-05-12",20.200000762939453,{"date":552,"close":553},"2023-05-19",20.260000228881836,{"date":555,"close":521},"2023-05-26",{"date":557,"close":473},"2023-06-02",{"date":559,"close":497},"2023-06-09",{"date":561,"close":562},"2023-06-16",21.3700008392334,{"date":564,"close":565},"2023-06-23",21.459999084472656,{"date":567,"close":568},"2023-06-30",21.81999969482422,{"date":570,"close":571},"2023-07-07",21.889999389648438,{"date":573,"close":574},"2023-07-14",21.93000030517578,{"date":576,"close":577},"2023-07-21",22.010000228881836,{"date":579,"close":580},"2023-07-28",21.65999984741211,{"date":582,"close":583},"2023-08-04",21.75,{"date":585,"close":586},"2023-08-11",21.670000076293945,{"date":588,"close":589},"2023-08-18",21.829999923706055,{"date":591,"close":592},"2023-08-25",22.079999923706055,{"date":594,"close":595},"2023-09-01",22.459999084472656,{"date":597,"close":598},"2023-09-08",23.6299991607666,{"date":600,"close":601},"2023-09-15",23.540000915527344,{"date":603,"close":604},"2023-09-22",23.209999084472656,{"date":606,"close":607},"2023-09-29",22.75,{"date":609,"close":610},"2023-10-06",22.6200008392334,{"date":612,"close":613},"2023-10-13",22.399999618530273,{"date":615,"close":616},"2023-10-20",22.270000457763672,{"date":618,"close":619},"2023-10-27",21.729999542236328,{"date":621,"close":622},"2023-11-03",21.950000762939453,{"date":624,"close":625},"2023-11-10",21.18000030517578,{"date":627,"close":503},"2023-11-17",{"date":629,"close":630},"2023-11-24",21.469999313354492,{"date":632,"close":633},"2023-12-01",21.979999542236328,{"date":635,"close":636},"2023-12-08",22.190000534057617,{"date":638,"close":639},"2023-12-15",22.65999984741211,{"date":641,"close":642},"2023-12-22",22.530000686645508,{"date":644,"close":645},"2023-12-29",23,{"date":647,"close":648},"2024-01-05",23.040000915527344,{"date":650,"close":651},"2024-01-12",22.709999084472656,{"date":653,"close":654},"2024-01-19",22,{"date":656,"close":657},"2024-01-26",21.84000015258789,{"date":659,"close":660},"2024-02-02",21.350000381469727,{"date":662,"close":663},"2024-02-09",21.200000762939453,{"date":665,"close":666},"2024-02-16",21.579999923706055,{"date":668,"close":669},"2024-02-23",21.440000534057617,{"date":671,"close":672},"2024-03-01",20.25,{"date":674,"close":675},"2024-03-08",20.860000610351562,{"date":677,"close":678},"2024-03-15",20.799999237060547,{"date":680,"close":545},"2024-03-22",{"date":682,"close":669},"2024-03-28",{"date":684,"close":685},"2024-04-05",21.030000686645508,{"date":687,"close":467},"2024-04-12",{"date":689,"close":690},"2024-04-19",20.350000381469727,{"date":692,"close":693},"2024-04-26",20.1299991607666,{"date":695,"close":696},"2024-05-03",20.56999969482422,{"date":698,"close":494},"2024-05-10",{"date":700,"close":701},"2024-05-17",20.6200008392334,{"date":703,"close":704},"2024-05-24",20.3700008392334,{"date":706,"close":707},"2024-05-31",20.639999389648438,{"date":709,"close":710},"2024-06-07",20.06999969482422,{"date":712,"close":713},"2024-06-14",20.010000228881836,{"date":715,"close":716},"2024-06-21",19.559999465942383,{"date":718,"close":719},"2024-06-28",19.75,{"date":721,"close":722},"2024-07-05",19.729999542236328,{"date":724,"close":527},"2024-07-12",{"date":726,"close":727},"2024-07-19",20,{"date":729,"close":730},"2024-07-26",20.450000762939453,{"date":732,"close":733},"2024-08-02",19.959999084472656,{"date":735,"close":736},"2024-08-09",19.510000228881836,{"date":738,"close":675},"2024-08-16",{"date":740,"close":741},"2024-08-23",20.93000030517578,{"date":743,"close":744},"2024-08-30",19.6200008392334,{"date":746,"close":747},"2024-09-06",18.469999313354492,{"date":749,"close":750},"2024-09-13",19.059999465942383,{"date":752,"close":753},"2024-09-20",18.670000076293945,{"date":755,"close":756},"2024-09-27",18.489999771118164,{"date":758,"close":759},"2024-10-04",18.579999923706055,{"date":761,"close":762},"2024-10-11",18.3700008392334,{"date":764,"close":201},"2024-10-18",{"date":766,"close":767},"2024-10-25",18.40999984741211,{"date":769,"close":770},"2024-11-01",18.65999984741211,{"date":772,"close":773},"2024-11-08",19.260000228881836,{"date":775,"close":776},"2024-11-15",18.8799991607666,{"date":778,"close":779},"2024-11-22",19.3700008392334,{"date":781,"close":782},"2024-11-29",19.850000381469727,{"date":784,"close":785},"2024-12-06",19.139999389648438,{"date":787,"close":527},"2024-12-13",{"date":789,"close":790},"2024-12-20",19.520000457763672,{"date":792,"close":793},"2024-12-27",19.920000076293945,{"date":795,"close":796},"2025-01-03",19.799999237060547,{"date":798,"close":799},"2025-01-10",19.950000762939453,{"date":801,"close":802},"2025-01-17",19.639999389648438,{"date":804,"close":524},"2025-01-24",{"date":806,"close":807},"2025-01-31",20.049999237060547,{"date":809,"close":810},"2025-02-07",20.889999389648438,{"date":812,"close":813},"2025-02-14",20.829999923706055,{"date":815,"close":816},"2025-02-21",20.549999237060547,{"date":818,"close":819},"2025-02-28",21.040000915527344,{"date":821,"close":565},"2025-03-07",{"date":823,"close":464},"2025-03-14",{"date":825,"close":826},"2025-03-21",21.139999389648438,{"date":828,"close":829},"2025-03-28",21.6200008392334,{"date":831,"close":832},"2025-04-04",21.969999313354492,{"date":834,"close":506},"2025-04-11",{"date":836,"close":837},"2025-04-17",21.709999084472656,{"date":839,"close":840},"2025-04-25",21.90999984741211,{"date":842,"close":574},"2025-05-02",{"date":844,"close":845},"2025-05-09",22.469999313354492,{"date":847,"close":848},"2025-05-16",22.100000381469727,{"date":850,"close":848},"2025-05-23",{"date":852,"close":853},"2025-05-30",22.229999542236328,{"date":855,"close":856},"2025-06-06",21.43000030517578,{"date":858,"close":515},"2025-06-13",{"date":860,"close":861},"2025-06-20",21.68000030517578,{"date":863,"close":506},"2025-06-27",{"date":865,"close":574},"2025-07-03",{"date":867,"close":868},"2025-07-11",22.149999618530273,{"date":870,"close":871},"2025-07-18",20.469999313354492,{"date":873,"close":696},"2025-07-22",{"date":875,"close":678},"2025-07-23",{"date":877,"close":518},"2025-07-24",{"date":879,"close":727},"2025-07-25",{"date":881,"close":882},"2025-07-28",19.690000534057617,{"date":884,"close":885},"2025-07-29",19.670000076293945,{"date":887,"close":888},"2025-07-30",19.469999313354492,{"date":890,"close":891},"2025-07-31",19.219999313354492,{"date":893,"close":894},"2025-08-01",19.610000610351562,{"date":896,"close":773},"2025-08-04",{"date":898,"close":899},"2025-08-05",19.280000686645508,{"date":901,"close":902},"2025-08-06",19.59000015258789,{"date":904,"close":905},"2025-08-07",19.860000610351562,{"date":907,"close":908},"2025-08-08",19.709999084472656,{"date":910,"close":911},"2025-08-11",19.360000610351562,{"date":913,"close":527},"2025-08-12",{"date":915,"close":916},"2025-08-13",19.100000381469727,{"date":918,"close":750},"2025-08-14",{"date":920,"close":921},"2025-08-15",19.190000534057617,{"date":923,"close":924},"2025-08-18",19.229999542236328,{"date":926,"close":927},"2025-08-19",19.43000030517578,{"date":929,"close":908},"2025-08-20",{"date":931,"close":932},"2025-08-21",19.459999084472656,{"date":934,"close":790},"2025-08-22",{"date":936,"close":937},"2025-08-25",19.68000030517578,{"date":939,"close":940},"2025-08-26",19.399999618530273,{"date":942,"close":943},"2025-08-27",19.530000686645508,{"date":945,"close":773},"2025-08-28",{"date":947,"close":932},"2025-08-29",{"date":949,"close":773},"2025-09-02",{"date":951,"close":952},"2025-09-03",19.309999465942383,{"date":954,"close":916},"2025-09-04",{"date":956,"close":750},"2025-09-05",{"date":958,"close":959},"2025-09-08",19.25,{"date":961,"close":962},"2025-09-09",18.729999542236328,{"date":964,"close":965},"2025-09-10",18.549999237060547,{"date":967,"close":968},"2025-09-11",18.719999313354492,{"date":970,"close":962},"2025-09-12",{"date":972,"close":973},"2025-09-15",18.399999618530273,{"date":975,"close":976},"2025-09-16",18.450000762939453,{"date":978,"close":979},"2025-09-17",18.389999389648438,{"date":981,"close":982},"2025-09-18",18.329999923706055,{"date":984,"close":985},"2025-09-19",17.899999618530273,{"date":987,"close":988},"2025-09-22",17.719999313354492,{"date":990,"close":991},"2025-09-23",17.579999923706055,{"date":993,"close":988},"2025-09-24",{"date":995,"close":996},"2025-09-25",17.450000762939453,{"date":998,"close":999},"2025-09-26",17.559999465942383,{"date":1001,"close":1002},"2025-09-29",17.479999542236328,{"date":1004,"close":1005},"2025-09-30",17.510000228881836,{"date":1007,"close":1008},"2025-10-01",17.350000381469727,{"date":1010,"close":1008},"2025-10-02",{"date":1012,"close":1013},"2025-10-03",17.3799991607666,{"date":1015,"close":1016},"2025-10-06",16.799999237060547,{"date":1018,"close":1019},"2025-10-07",17.190000534057617,{"date":1021,"close":1008},"2025-10-08",{"date":1023,"close":1024},"2025-10-09",17.290000915527344,{"date":1026,"close":1027},"2025-10-10",17.1200008392334,{"date":1029,"close":1030},"2025-10-13",16.950000762939453,{"date":1032,"close":773},"2025-10-14",{"date":1034,"close":1035},"2025-10-15",19.209999084472656,{"date":1037,"close":924},"2025-10-16",{"date":1039,"close":1040},"2025-10-17",19.739999771118164,{"date":1042,"close":1043},"2025-10-20",19.65999984741211,{"date":1045,"close":1046},"2025-10-21",19.34000015258789,{"date":1048,"close":716},"2025-10-22",{"date":1050,"close":1035},"2025-10-23",{"date":1052,"close":1053},"2025-10-24",18.649999618530273,{"date":1055,"close":1056},"2025-10-27",18.780000686645508,{"date":1058,"close":747},"2025-10-28",{"date":1060,"close":1061},"2025-10-29",18.270000457763672,{"date":1063,"close":1064},"2025-10-30",17.90999984741211,{"date":1066,"close":1067},"2025-10-31",17.690000534057617,{"date":1069,"close":1070},"2025-11-03",17.59000015258789,{"date":1072,"close":1073},"2025-11-04",17.309999465942383,{"date":1075,"close":1002},"2025-11-05",{"date":1077,"close":1002},"2025-11-06",{"date":1079,"close":1080},"2025-11-07",17.729999542236328,{"date":1082,"close":1002},"2025-11-10",{"date":1084,"close":1085},"2025-11-11",17.81999969482422,{"date":1087,"close":1088},"2025-11-12",17.860000610351562,{"date":1090,"close":1091},"2025-11-13",17.959999084472656,{"date":1093,"close":1094},"2025-11-14",18.209999084472656,{"date":1096,"close":1097},"2025-11-17",18.1200008392334,{"date":1099,"close":1100},"2025-11-18",18.139999389648438,{"date":1102,"close":1103},"2025-11-19",17.84000015258789,{"date":1105,"close":1106},"2025-11-20",17.56999969482422,{"date":1108,"close":1109},"2025-11-21",17.610000610351562,{"date":1111,"close":999},"2025-11-24",{"date":1113,"close":1114},"2025-11-25",18,{"date":1116,"close":1100},"2025-11-26",{"date":1118,"close":982},"2025-11-28",{"date":1120,"close":1121},"2025-12-01",18.100000381469727,{"date":1123,"close":1124},"2025-12-02",17.850000381469727,{"date":1126,"close":1127},"2025-12-03",17.940000534057617,{"date":1129,"close":1130},"2025-12-04",17.65999984741211,{"date":1132,"close":1133},"2025-12-05",17.219999313354492,{"date":1135,"close":1136},"2025-12-08",17.15999984741211,{"date":1138,"close":1139},"2025-12-09",17.229999542236328,{"date":1141,"close":1142},"2025-12-10",17.059999465942383,{"date":1144,"close":1145},"2025-12-11",17.280000686645508,{"date":1147,"close":1148},"2025-12-12",17.360000610351562,{"date":1150,"close":1151},"2025-12-15",17.329999923706055,{"date":1153,"close":1154},"2025-12-16",17.469999313354492,{"date":1156,"close":1157},"2025-12-17",17.68000030517578,{"date":1159,"close":1154},"2025-12-18",{"date":1161,"close":1162},"2025-12-19",17.43000030517578,{"date":1164,"close":996},"2025-12-22",{"date":1166,"close":1167},"2025-12-23",17.209999084472656,{"date":1169,"close":1145},"2025-12-24",{"date":1171,"close":1172},"2025-12-26",17.40999984741211,{"date":1174,"close":1024},"2025-12-29",{"date":1176,"close":1177},"2025-12-30",17.25,{"date":1179,"close":1180},"2025-12-31",17.170000076293945,{"date":1182,"close":1073},"2026-01-02",{"date":1184,"close":1185},"2026-01-05",17.260000228881836,{"date":1187,"close":1188},"2026-01-06",17.110000610351562,{"date":1190,"close":1191},"2026-01-07",16.09000015258789,{"date":1193,"close":1194},"2026-01-08",16.6299991607666,{"date":1196,"close":1197},"2026-01-09",16.65999984741211,{"date":1199,"close":1133},"2026-01-12",{"date":1201,"close":1019},"2026-01-13",{"date":1203,"close":1204},"2026-01-14",17.709999084472656,{"date":1206,"close":1013},"2026-01-15",{"date":1208,"close":1209},"2026-01-16",17.31999969482422,{"date":1211,"close":1212},"2026-01-20",17.139999389648438,{"date":1214,"close":1215},"2026-01-21",17.020000457763672,{"date":1217,"close":1218},"2026-01-22",17.18000030517578,{"date":1220,"close":1142},"2026-01-23",{"date":1222,"close":1133},"2026-01-26",{"date":1224,"close":1197},"2026-01-27",{"date":1226,"close":1227},"2026-01-28",16.690000534057617,{"date":1229,"close":1230},"2026-01-29",16.59000015258789,{"date":1232,"close":1233},"2026-01-30",16.649999618530273,{"date":1235,"close":1236},"2026-02-02",16.860000610351562,{"date":1238,"close":996},"2026-02-03",{"date":1240,"close":1241},"2026-02-04",17.760000228881836,{"date":1243,"close":1244},"2026-02-05",17.790000915527344,{"date":1246,"close":1247},"2026-02-06",18.09000015258789,{"date":1249,"close":1250},"2026-02-09",18.15999984741211,{"date":1252,"close":1106},"2026-02-10",{"date":1254,"close":1080},"2026-02-11",{"date":1256,"close":1257},"2026-02-12",17.93000030517578,{"date":1259,"close":1260},"2026-02-13",18.56999969482422,{"date":1262,"close":747},"2026-02-17",{"date":1264,"close":1097},"2026-02-18",{"date":1266,"close":1257},"2026-02-19",{"date":1268,"close":985},"2026-02-20",{"date":1270,"close":1271},"2026-02-23",18.510000228881836,{"date":1273,"close":770},"2026-02-24",{"date":1275,"close":1276},"2026-02-25",17.700000762939453,{"date":1278,"close":1279},"2026-02-26",17.799999237060547,{"date":1281,"close":985},"2026-02-27",{"date":1283,"close":1276},"2026-03-02",{"date":1285,"close":1286},"2026-03-03",17.520000457763672,{"date":1288,"close":1289},"2026-03-04",17.100000381469727,{"date":1291,"close":1292},"2026-03-05",17.299999237060547,{"date":1294,"close":1295},"2026-03-06",17.770000457763672,{"date":1297,"close":1139},"2026-03-09",{"date":1299,"close":1300},"2026-03-10",16.760000228881836,{"date":1302,"close":1303},"2026-03-11",16.440000534057617,{"date":1305,"close":1306},"2026-03-12",16.8700008392334,{"date":1308,"close":1309},"2026-03-13",17.270000457763672,{"date":1311,"close":1073},"2026-03-16",{"date":1313,"close":1314},"2026-03-17",17.6299991607666,{"date":1316,"close":1145},"2026-03-18",{"date":1318,"close":1319},"2026-03-19",17.34000015258789,{"date":1321,"close":1024},"2026-03-20",{"date":1323,"close":1324},"2026-03-23",17.1299991607666,{"date":1326,"close":1236},"2026-03-24",{"date":1328,"close":1329},"2026-03-25",16.56999969482422,{"date":1331,"close":1332},"2026-03-26",17.09000015258789,{"date":1334,"close":1335},"2026-03-27",17.06999969482422,{"date":1337,"close":1013},"2026-03-30",{"date":1339,"close":1340},"2026-03-31",17.040000915527344,{"date":1342,"close":1343},"2026-04-01",17.010000228881836,{"date":1345,"close":996},"2026-04-02",{"date":1347,"close":1348},"2026-04-06",17.989999771118164,{"date":1350,"close":1351},"2026-04-07",18.049999237060547,{"date":1353,"close":1204},"2026-04-08",{"date":1355,"close":1154},"2026-04-09",{"date":1357,"close":1145},"2026-04-10",{"date":1359,"close":1360},"2026-04-13",16.850000381469727,{"date":1362,"close":1363},"2026-04-14",16.34000015258789,{"date":1365,"close":1366},"2026-04-15",16.600000381469727,{"date":1368,"close":1369},"2026-04-16",16.3700008392334,{"date":1371,"close":1372},"2026-04-17",16.700000762939453,{"date":1374,"close":1194},"2026-04-20",{"date":1376,"close":1289},"2026-04-21",{"date":1378,"close":1379},"2026-04-22",16.93000030517578,{"date":210,"close":1236},{"date":1382,"close":1383},"2026-04-24",16.6200008392334,{"date":251,"close":1329},{"date":1386,"close":1387},"2026-04-28",16.559999465942383,{"date":75,"close":1389},16.479999542236328,{"date":1391,"close":1360},"2026-04-30",{"date":1393,"close":1383},"2026-05-01",{"date":1395,"close":1396},"2026-05-04",16.290000915527344,{"date":1398,"close":1399},"2026-05-05",16.1299991607666,{"date":47,"close":1401},16.030000686645508,{"date":1403,"close":1404},"2026-05-07",16.18000030517578,{"date":1406,"close":1407},"2026-05-08",16.020000457763672,{"date":1409,"close":1410},"2026-05-11",15.920000076293945,{"date":1412,"close":1410},"2026-05-12",{"date":244,"close":1414},16.540000915527344,{"date":1416,"close":1417},"2026-05-14",16.510000228881836,{"date":1419,"close":1420},"2026-05-15",16.399999618530273,{"date":1422,"close":1423},"2026-05-18",16.809999465942383,{"date":1425,"close":1426},"2026-05-19",17.200000762939453,{"date":1428,"close":1429},"2026-05-20",17.049999237060547,{"date":1431,"close":1432},"2026-05-21",16.270000457763672,{"date":1434,"close":1435},"2026-05-22",16.209999084472656,{"date":1437,"close":1438},"2026-05-26",15.729999542236328,{"date":1440,"close":1401},"2026-05-27",{"date":1442,"close":1410},"2026-05-28",{"date":1444,"close":1445},"2026-05-29",15.609999656677246,{"date":1447,"close":1448},"2026-06-01",15.470000267028809,{"date":1450,"close":1451},"2026-06-02",15.59000015258789,{"date":1453,"close":1454},"2026-06-03",15.710000038146973,{"date":1456,"close":1457},"2026-06-04",15.880000114440918,{"date":1459,"close":1460},"2026-06-05",16.360000610351562,{"date":1462,"close":1463},"2026-06-08",16.139999389648438,{"date":1465,"close":1466},"2026-06-09",15.65999984741211,{"date":1468,"close":1469},"2026-06-10",15.279999732971191,{"date":1471,"close":1472},"2026-06-11",15.390000343322754,{"date":1474,"close":1475},"2026-06-12",15.40999984741211,{"date":1477,"close":1478},"2026-06-15",14.859999656677246,{"date":1480,"close":1481},"2026-06-16",15.079999923706055,{"date":1483,"close":1484},"2026-06-17",14.40999984741211,{"date":1486,"close":1487},"2026-06-18",13.449999809265137,{"date":1489,"close":1490},"2026-06-22",13.619999885559082,{"date":1492,"close":1493},"2026-06-23",13.90999984741211,{"date":1495,"close":1496},"2026-06-24",14.130000114440918,{"date":1498,"close":1499},"2026-06-25",13.760000228881836,{"date":1501,"close":1502},"2026-06-26",13.59000015258789,{"date":1504,"close":1505},"2026-06-29",13.470000267028809,{"date":1507,"close":1508},"2026-06-30",13.529999732971191,{"date":1510,"close":1511},"2026-07-01",13.8100004196167,{"date":1513,"close":1496},"2026-07-02",{"date":1515,"close":1516},"2026-07-06",14.180000305175781,{"date":1518,"close":1519},"2026-07-07",14.140000343322754,{"date":1521,"close":1522},"2026-07-08",13.979999542236328,{"date":1524,"close":1525},"2026-07-09",14.34000015258789,{"date":1527,"close":1528},"2026-07-10",14.760000228881836,{"date":1530,"close":1531},"2026-07-13",14.789999961853027,{"date":1533,"close":1534},"2026-07-14",14.609999656677246,{"date":1536,"close":1537},"2026-07-15",14.5600004196167,{"date":1539,"close":1540},"2026-07-16",15.020000457763672,{"date":1542,"close":1543},"2026-07-17",15.109999656677246,{"date":1545,"close":1546},"2026-07-20",14.960000038146973,{"date":1548,"close":1549},"2026-07-21",14.720000267028809,{"date":1551,"close":1552},"2026-07-22",14.600000381469727,{"date":208,"close":1554},11.4399995803833,{"count":212,"fetchedAt":1556,"source":203},"2026-07-25T04:05:48.390Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1558},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M12 16v-4m0-4h.01\"\u002F>\u003C\u002Fg>",1784952348320]