{"ticker": "KDP", "overview": {"cik": "1418135", "ticker": "KDP", "name": "Keurig Dr Pepper Inc.", "industry": "Beverages", "country": "United States", "sic": "2080", "announcements": [{"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001587484-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001968582-26-000937", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001457301-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-01", "title": "Material event", "accession": "0001418135-26-000055", "price_sensitive": true}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001741576-26-000008", "price_sensitive": false}, {"form": "3", "date": "2026-08-24", "title": "FORM 3", "accession": "0001741576-26-000007", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001422849-26-000127", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001418135-26-000053", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001418135-26-000051", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002050", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001418135-26-000048", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002805", "price_sensitive": false}, {"form": "3", "date": "2026-07-01", "title": "FORM 3", "accession": "0001276313-26-000003", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-06-25", "title": "Form S-8 POS", "accession": "0001193125-26-283067", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-25", "title": "Employee share plan", "accession": "0001193125-26-283044", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001418135-26-000045", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-23", "title": "FORM 8-K", "accession": "0000950142-26-001848", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001418135-26-000041", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-06-11", "title": "FORM 8-K/A", "accession": "0001418135-26-000036", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001457301-26-000003", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "2025 FORM SD", "accession": "0001418135-26-000032", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001526722-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "FORM 8-K", "accession": "0000950142-26-001475", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001418135-26-000030", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000677", "price_sensitive": false}]}, "description": "Keurig Dr Pepper Inc. trades as KDP on the NASDAQ and is registered in the United States, classified under Beverages (SIC 2080). Privy Trades holds 551 insider filings for the company, from August 2018 to September 2026. Across those, 31 insiders disclosed 115 open-market purchases totalling $586.27M against 72 sales totalling $23.04B. The most recent filing on record is dated 9 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 115, "buy_sum": 586269739.803728, "sell_n": 72, "sell_sum": 23040262202.7884, "net": -22453992462.984673, "insiders": 31, "first_date": "2018-08-10", "last_date": "2026-09-09"}, "metrics": {"ticker": "KDP", "has_prices": true, "as_of": "2026-08-26", "last": 32.205, "prev_close": 31.84, "change": 0.36499999999999844, "change_pct": 0.01146356783919593, "session_volume": 7119968.0, "vwap_5": 32.03198360683417, "vwap_20": 30.798877469848, "vwap_60": 31.290420099536032, "vwap_250": 28.566393163925135, "high_52w": 33.5, "low_52w": 25.31, "avg_volume_20": 11868728.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001587484-26-000004", "src": "INSIDERS", "ticker": "KDP", "cik": "1418135", "company": "Keurig Dr Pepper Inc.", "company_raw": "Keurig Dr Pepper Inc.", "who": "Mary Beth DeNooyer", "who_key": "DeNooyer Mary Beth", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 778199.9999999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "Top exec sells $778K of KDP", "source_url": "https://www.sec.gov/Archives/edgar/data/1587484/000158748426000004/0001587484-26-000004-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78643}, {"id": "0001457301-26-000005", "src": "INSIDERS", "ticker": "KDP", "cik": "1418135", "company": "Keurig Dr Pepper Inc.", "company_raw": "Keurig Dr Pepper Inc.", "who": "Angela A. Stephens", "who_key": "Stephens Angela A.", "role": "Senior VP & Controller", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 310650.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "Insider sells $311K of KDP", "source_url": "https://www.sec.gov/Archives/edgar/data/1457301/000145730126000005/0001457301-26-000005-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87283}, {"id": "0001741576-26-000008", "src": "INSIDERS", "ticker": "KDP", "cik": "1418135", "company": "Keurig Dr Pepper Inc.", "company_raw": "Keurig Dr Pepper Inc.", "who": "Aaron E. Alt", "who_key": "Alt Aaron E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 250247.46, "score": 43.8, "price_sensitive": true, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "The boardroom is buying: $250K of KDP", "source_url": "https://www.sec.gov/Archives/edgar/data/1741576/000174157626000008/0001741576-26-000008-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100243}, {"id": "13DG-0001422849-26-000127", "src": "13DG", "ticker": "KDP", "cik": "1418135", "company": "Keurig Dr Pepper Inc.", "company_raw": "Keurig Dr Pepper Inc.", "who": "Capital World Investors", "who_key": "Capital World Investors", "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": "Beverages", "country": "United States", "headline": "Capital World Investors moves to a 8.8% passive stake in KDP", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000127-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118963}, {"id": "13DG-0000315066-26-002050", "src": "13DG", "ticker": "KDP", "cik": "1418135", "company": "Keurig Dr Pepper Inc.", "company_raw": "Keurig Dr Pepper Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "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": "Beverages", "country": "United States", "headline": "FMR LLC moves to a 12.7% passive stake in KDP", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002050-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0002012383-26-002805", "src": "13DG", "ticker": "KDP", "cik": "1418135", "company": "Keurig Dr Pepper Inc.", "company_raw": "Keurig Dr Pepper Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "BlackRock, Inc. moves to a 8.5% passive stake in KDP", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002805-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180883}, {"id": "0001457301-26-000003", "src": "INSIDERS", "ticker": "KDP", "cik": "1418135", "company": "Keurig Dr Pepper Inc.", "company_raw": "Keurig Dr Pepper Inc.", "who": "Angela A. Stephens", "who_key": "Stephens Angela A.", "role": "Senior VP & Controller", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 35062.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "Insider files routine paperwork on KDP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1418135/000145730126000003/0001457301-26-000003-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222643}, {"id": "0001526722-26-000003", "src": "INSIDERS", "ticker": "KDP", "cik": "1418135", "company": "Keurig Dr Pepper Inc.", "company_raw": "Keurig Dr Pepper Inc.", "who": "Timothy P. Cofer", "who_key": "Cofer Timothy P.", "role": "CEO & President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 994682.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "CEO files routine paperwork on KDP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1418135/000152672226000003/0001526722-26-000003-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239923}, {"id": "13DG-0002100119-26-000677", "src": "13DG", "ticker": "KDP", "cik": "1418135", "company": "Keurig Dr Pepper Inc.", "company_raw": "Keurig Dr Pepper Inc.", "who": "Keurig Dr Pepper Inc.", "who_key": "Keurig Dr Pepper Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "Keurig Dr Pepper Inc. takes a 7.33% passive stake in KDP", "source_url": "https://www.sec.gov/Archives/edgar/data/1418135/0002100119-26-000677-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268723}, {"id": "0001688791-26-000005", "src": "INSIDERS", "ticker": "KDP", "cik": "1418135", "company": "Keurig Dr Pepper Inc.", "company_raw": "Keurig Dr Pepper Inc.", "who": "Rafael Oliveira", "who_key": "OLIVEIRA RAFAEL", "role": "CEO Coffee Operating Unit", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "CEO files routine paperwork on KDP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1418135/000168879126000005/0001688791-26-000005-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273043}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-542", "src": "CONGRESS", "ticker": "KDP", "cik": "", "company": "Keurig Dr Pepper Inc.", "company_raw": "Keurig Dr Pepper Inc. - Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Alan Armstrong buys KDP ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}, {"id": "13DG-0000102909-26-001641", "src": "13DG", "ticker": "KDP", "cik": "1418135", "company": "Keurig Dr Pepper Inc.", "company_raw": "Keurig Dr Pepper Inc.", "who": "Keurig Dr Pepper Inc.", "who_key": "Keurig Dr Pepper Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "Keurig Dr Pepper Inc. adjusts its stake in KDP (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1418135/0000102909-26-001641-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}, {"id": "0001570836-26-000006", "src": "INSIDERS", "ticker": "KDP", "cik": "1418135", "company": "Keurig Dr Pepper Inc.", "company_raw": "Keurig Dr Pepper Inc.", "who": "Robert James Gamgort", "who_key": "Gamgort Robert James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 155397.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "Director files routine paperwork on KDP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1418135/000157083626000006/0001570836-26-000006-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349363}, {"id": "0001526722-26-000001", "src": "INSIDERS", "ticker": "KDP", "cik": "1418135", "company": "Keurig Dr Pepper Inc.", "company_raw": "Keurig Dr Pepper Inc.", "who": "Timothy P. Cofer", "who_key": "Cofer Timothy P.", "role": "CEO & President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 341845.35000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "CEO files routine paperwork on KDP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1418135/000152672226000001/0001526722-26-000001-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349363}, {"id": "0001951569-26-000003", "src": "INSIDERS", "ticker": "KDP", "cik": "1418135", "company": "Keurig Dr Pepper Inc.", "company_raw": "Keurig Dr Pepper Inc.", "who": "Roger Frederick Johnson", "who_key": "Johnson Roger Frederick", "role": "Chief Supply Chain Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 74584.95, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "C-suite exec files routine paperwork on KDP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1418135/000195156926000003/0001951569-26-000003-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349363}, {"id": "0001885848-26-000002", "src": "INSIDERS", "ticker": "KDP", "cik": "1418135", "company": "Keurig Dr Pepper Inc.", "company_raw": "Keurig Dr Pepper Inc.", "who": "Anthony Shoemaker", "who_key": "Shoemaker Anthony", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 74584.95, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "C-suite exec files routine paperwork on KDP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1418135/000188584826000002/0001885848-26-000002-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349363}, {"id": "0001587484-26-000002", "src": "INSIDERS", "ticker": "KDP", "cik": "1418135", "company": "Keurig Dr Pepper Inc.", "company_raw": "Keurig Dr Pepper Inc.", "who": "Mary Beth DeNooyer", "who_key": "DeNooyer Mary Beth", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 95482.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "C-suite exec files routine paperwork on KDP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1418135/000158748426000002/0001587484-26-000002-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349363}, {"id": "0002057692-26-000002", "src": "INSIDERS", "ticker": "KDP", "cik": "1418135", "company": "Keurig Dr Pepper Inc.", "company_raw": "Keurig Dr Pepper Inc.", "who": "Eric Gorli", "who_key": "Gorli Eric", "role": "President, US Refreshment Bev.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 74584.95, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "President files routine paperwork on KDP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1418135/000205769226000002/0002057692-26-000002-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349363}, {"id": "0002086020-26-000003", "src": "INSIDERS", "ticker": "KDP", "cik": "1418135", "company": "Keurig Dr Pepper Inc.", "company_raw": "Keurig Dr Pepper Inc.", "who": "Olivier Lemire", "who_key": "Lemire Olivier", "role": "President, U.S. Coffee", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 34753.950000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "President files routine paperwork on KDP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1418135/000208602026000003/0002086020-26-000003-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349363}, {"id": "0001457301-26-000002", "src": "INSIDERS", "ticker": "KDP", "cik": "1418135", "company": "Keurig Dr Pepper Inc.", "company_raw": "Keurig Dr Pepper Inc.", "who": "Angela A. Stephens", "who_key": "Stephens Angela A.", "role": "Senior VP & Controller", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 25245.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "Insider files routine paperwork on KDP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1418135/000145730126000002/0001457301-26-000002-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349363}, {"id": "0001628280-26-015781", "src": "INSIDERS", "ticker": "KDP", "cik": "1418135", "company": "Keurig Dr Pepper Inc.", "company_raw": "Keurig Dr Pepper Inc.", "who": "Lawson E. Whiting", "who_key": "Whiting Lawson E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "Director files routine paperwork on KDP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1418135/000162828026015781/0001628280-26-015781-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350803}, {"id": "0001954703-26-000002", "src": "INSIDERS", "ticker": "KDP", "cik": "1418135", "company": "Keurig Dr Pepper Inc.", "company_raw": "Keurig Dr Pepper Inc.", "who": "Oray Boston", "who_key": "Boston Oray", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "Director files routine paperwork on KDP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1418135/000195470326000002/0001954703-26-000002-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350803}, {"id": "0001338581-26-000002", "src": "INSIDERS", "ticker": "KDP", "cik": "1418135", "company": "Keurig Dr Pepper Inc.", "company_raw": "Keurig Dr Pepper Inc.", "who": "Michael G. Van de Ven", "who_key": "Van de Ven Michael G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "Director files routine paperwork on KDP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1418135/000133858126000002/0001338581-26-000002-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350803}, {"id": "0001646564-26-000002", "src": "INSIDERS", "ticker": "KDP", "cik": "1418135", "company": "Keurig Dr Pepper Inc.", "company_raw": "Keurig Dr Pepper Inc.", "who": "Debra A. Sandler", "who_key": "Sandler Debra A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "Director files routine paperwork on KDP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1418135/000164656426000002/0001646564-26-000002-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350803}, {"id": "0001531376-26-000005", "src": "INSIDERS", "ticker": "KDP", "cik": "1418135", "company": "Keurig Dr Pepper Inc.", "company_raw": "Keurig Dr Pepper Inc.", "who": "William A. Newlands", "who_key": "Newlands William A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "Director files routine paperwork on KDP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1418135/000153137626000005/0001531376-26-000005-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350803}, {"id": "0001738007-26-000003", "src": "INSIDERS", "ticker": "KDP", "cik": "1418135", "company": "Keurig Dr Pepper Inc.", "company_raw": "Keurig Dr Pepper Inc.", "who": "Amie Thuener O'Toole", "who_key": "O'Toole Amie Thuener", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "Director files routine paperwork on KDP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1418135/000173800726000003/0001738007-26-000003-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350803}, {"id": "0001587484-26-000001", "src": "INSIDERS", "ticker": "KDP", "cik": "1418135", "company": "Keurig Dr Pepper Inc.", "company_raw": "Keurig Dr Pepper Inc.", "who": "Mary Beth DeNooyer", "who_key": "DeNooyer Mary Beth", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 304039.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "C-suite exec files routine paperwork on KDP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1418135/000158748426000001/0001587484-26-000001-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352243}, {"id": "0002057692-26-000001", "src": "INSIDERS", "ticker": "KDP", "cik": "1418135", "company": "Keurig Dr Pepper Inc.", "company_raw": "Keurig Dr Pepper Inc.", "who": "Eric Gorli", "who_key": "Gorli Eric", "role": "President, US Refreshment Bev.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 146295.91999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "President files routine paperwork on KDP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1418135/000205769226000001/0002057692-26-000001-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352243}, {"id": "0001951569-26-000002", "src": "INSIDERS", "ticker": "KDP", "cik": "1418135", "company": "Keurig Dr Pepper Inc.", "company_raw": "Keurig Dr Pepper Inc.", "who": "Roger Frederick Johnson", "who_key": "Johnson Roger Frederick", "role": "Chief Supply Chain Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 320419.58999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "C-suite exec files routine paperwork on KDP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1418135/000195156926000002/0001951569-26-000002-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352243}, {"id": "0002086020-26-000002", "src": "INSIDERS", "ticker": "KDP", "cik": "1418135", "company": "Keurig Dr Pepper Inc.", "company_raw": "Keurig Dr Pepper Inc.", "who": "Olivier Lemire", "who_key": "Lemire Olivier", "role": "President, U.S. Coffee", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 171556.81, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "President files routine paperwork on KDP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1418135/000208602026000002/0002086020-26-000002-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352243}], "recent_buys": [{"id": "0001741576-26-000008", "src": "INSIDERS", "ticker": "KDP", "cik": "1418135", "company": "Keurig Dr Pepper Inc.", "company_raw": "Keurig Dr Pepper Inc.", "who": "Aaron E. Alt", "who_key": "Alt Aaron E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 250247.46, "score": 43.8, "price_sensitive": true, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "The boardroom is buying: $250K of KDP", "source_url": "https://www.sec.gov/Archives/edgar/data/1741576/000174157626000008/0001741576-26-000008-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100243}, {"id": "0002057692-25-000003", "src": "INSIDERS", "ticker": "KDP", "cik": "1418135", "company": "Keurig Dr Pepper Inc.", "company_raw": "Keurig Dr Pepper Inc.", "who": "Eric Gorli", "who_key": "Gorli Eric", "role": "President, US Refreshment Bev.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 254055.75, "score": 50.8, "price_sensitive": true, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "The president wades in: $254K of KDP", "source_url": "https://www.sec.gov/Archives/edgar/data/1418135/000205769225000003/0002057692-25-000003-index.htm", "trade_date": "2025-09-11", "timestamp": "2025-09-11", "mins": 601363}, {"id": "0001418135-25-000088", "src": "INSIDERS", "ticker": "KDP", "cik": "1418135", "company": "Keurig Dr Pepper Inc.", "company_raw": "Keurig Dr Pepper Inc.", "who": "Michael G. Van de Ven", "who_key": "Van de Ven Michael G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 498000.00000000006, "score": 47.4, "price_sensitive": true, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "Board insider adds $498K of KDP", "source_url": "https://www.sec.gov/Archives/edgar/data/1418135/000141813525000088/0001418135-25-000088-index.htm", "trade_date": "2025-06-04", "timestamp": "2025-06-04", "mins": 743923}, {"id": "0001104659-25-008223", "src": "INSIDERS", "ticker": "KDP", "cik": "1418135", "company": "Keurig Dr Pepper Inc.", "company_raw": "Keurig Dr Pepper Inc.", "who": "BevCo b.v. Jab", "who_key": "JAB BevCo B.V.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 120677464.00000001, "score": 72.8, "price_sensitive": true, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "The whole bench is buying KDP \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1418135/000110465925008223/0001104659-25-008223-index.htm", "trade_date": "2025-01-29", "timestamp": "2025-01-29", "mins": 925363}, {"id": "0001418135-24-000040", "src": "INSIDERS", "ticker": "KDP", "cik": "1418135", "company": "Keurig Dr Pepper Inc.", "company_raw": "Keurig Dr Pepper Inc.", "who": "Karin Rotem-Wildeman", "who_key": "Rotem-Wildeman Karin", "role": "Chief R&D Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 118623.25, "score": 44.6, "price_sensitive": true, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "The whole bench is buying KDP \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1418135/000141813524000040/0001418135-24-000040-index.htm", "trade_date": "2024-03-07", "timestamp": "2024-03-07", "mins": 1397683}, {"id": "0001104659-24-032012", "src": "INSIDERS", "ticker": "KDP", "cik": "1418135", "company": "Keurig Dr Pepper Inc.", "company_raw": "Keurig Dr Pepper Inc.", "who": "Peter Harf", "who_key": "HARF PETER", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4999991.100000001, "score": 74.4, "price_sensitive": true, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "5 insiders now buying KDP", "source_url": "https://www.sec.gov/Archives/edgar/data/1418135/000110465924032012/0001104659-24-032012-index.htm", "trade_date": "2024-03-05", "timestamp": "2024-03-05", "mins": 1400563}, {"id": "0001104659-24-032011", "src": "INSIDERS", "ticker": "KDP", "cik": "1418135", "company": "Keurig Dr Pepper Inc.", "company_raw": "Keurig Dr Pepper Inc.", "who": "Olivier Goudet", "who_key": "Goudet Olivier", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4999991.100000001, "score": 60.1, "price_sensitive": true, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "That makes 6 insiders into KDP", "source_url": "https://www.sec.gov/Archives/edgar/data/1418135/000110465924032011/0001104659-24-032011-index.htm", "trade_date": "2024-03-05", "timestamp": "2024-03-05", "mins": 1400563}, {"id": "0001418135-24-000010", "src": "INSIDERS", "ticker": "KDP", "cik": "1418135", "company": "Keurig Dr Pepper Inc.", "company_raw": "Keurig Dr Pepper Inc.", "who": "Priyadarshi Sudhanshu", "who_key": "Sudhanshu Priyadarshi", "role": "CFO, President International", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 2499981.0, "score": 73.0, "price_sensitive": true, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "Insider cluster: 7 buying KDP", "source_url": "https://www.sec.gov/Archives/edgar/data/1418135/000141813524000010/0001418135-24-000010-index.htm", "trade_date": "2024-03-05", "timestamp": "2024-03-05", "mins": 1400563}, {"id": "0001418135-24-000008", "src": "INSIDERS", "ticker": "KDP", "cik": "1418135", "company": "Keurig Dr Pepper Inc.", "company_raw": "Keurig Dr Pepper Inc.", "who": "Robert James Gamgort", "who_key": "Gamgort Robert James", "role": "CEO & Executive Chairman, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 4999991.100000001, "score": 70.2, "price_sensitive": true, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "8 insiders pile into KDP", "source_url": "https://www.sec.gov/Archives/edgar/data/1418135/000141813524000008/0001418135-24-000008-index.htm", "trade_date": "2024-03-05", "timestamp": "2024-03-05", "mins": 1400563}, {"id": "0001418135-23-000039", "src": "INSIDERS", "ticker": "KDP", "cik": "1418135", "company": "Keurig Dr Pepper Inc.", "company_raw": "Keurig Dr Pepper Inc.", "who": "Monique Oxender", "who_key": "Oxender Monique", "role": "Chief Corp. Affairs Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 196320.0, "score": 48.1, "price_sensitive": true, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "9 insiders now buying KDP", "source_url": "https://www.sec.gov/Archives/edgar/data/1418135/000141813523000039/0001418135-23-000039-index.htm", "trade_date": "2023-12-12", "timestamp": "2023-12-12", "mins": 1521523}, {"id": "0001418135-23-000026", "src": "INSIDERS", "ticker": "KDP", "cik": "1418135", "company": "Keurig Dr Pepper Inc.", "company_raw": "Keurig Dr Pepper Inc.", "who": "Timothy P. Cofer", "who_key": "Cofer Timothy P.", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 3117400.0, "score": 63.2, "price_sensitive": true, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "That makes 10 insiders into KDP", "source_url": "https://www.sec.gov/Archives/edgar/data/1418135/000141813523000026/0001418135-23-000026-index.htm", "trade_date": "2023-11-08", "timestamp": "2023-11-08", "mins": 1570483}, {"id": "0001418135-23-000020", "src": "INSIDERS", "ticker": "KDP", "cik": "1418135", "company": "Keurig Dr Pepper Inc.", "company_raw": "Keurig Dr Pepper Inc.", "who": "Karin Rotem-Wildeman", "who_key": "Rotem-Wildeman Karin", "role": "Chief R&D Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 211147.5, "score": 48.4, "price_sensitive": true, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "11 insiders pile into KDP", "source_url": "https://www.sec.gov/Archives/edgar/data/1418135/000141813523000020/0001418135-23-000020-index.htm", "trade_date": "2023-10-27", "timestamp": "2023-10-27", "mins": 1587763}], "institutional": [{"id": "13DG-0001422849-26-000127", "src": "13DG", "ticker": "KDP", "cik": "1418135", "company": "Keurig Dr Pepper Inc.", "company_raw": "Keurig Dr Pepper Inc.", "who": "Capital World Investors", "who_key": "Capital World Investors", "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": "Beverages", "country": "United States", "headline": "Capital World Investors moves to a 8.8% passive stake in KDP", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000127-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118963}, {"id": "13DG-0000315066-26-002050", "src": "13DG", "ticker": "KDP", "cik": "1418135", "company": "Keurig Dr Pepper Inc.", "company_raw": "Keurig Dr Pepper Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "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": "Beverages", "country": "United States", "headline": "FMR LLC moves to a 12.7% passive stake in KDP", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002050-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0002012383-26-002805", "src": "13DG", "ticker": "KDP", "cik": "1418135", "company": "Keurig Dr Pepper Inc.", "company_raw": "Keurig Dr Pepper Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "BlackRock, Inc. moves to a 8.5% passive stake in KDP", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002805-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0002100119-26-000677", "src": "13DG", "ticker": "KDP", "cik": "1418135", "company": "Keurig Dr Pepper Inc.", "company_raw": "Keurig Dr Pepper Inc.", "who": "Keurig Dr Pepper Inc.", "who_key": "Keurig Dr Pepper Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "Keurig Dr Pepper Inc. takes a 7.33% passive stake in KDP", "source_url": "https://www.sec.gov/Archives/edgar/data/1418135/0002100119-26-000677-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268723}, {"id": "13DG-0000102909-26-001641", "src": "13DG", "ticker": "KDP", "cik": "1418135", "company": "Keurig Dr Pepper Inc.", "company_raw": "Keurig Dr Pepper Inc.", "who": "Keurig Dr Pepper Inc.", "who_key": "Keurig Dr Pepper Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "Keurig Dr Pepper Inc. adjusts its stake in KDP (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1418135/0000102909-26-001641-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Keurig Dr Pepper Inc. - Common Stock", "new_value": "Keurig Dr Pepper Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001418135", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001418135", "applied": 1, "detected_at": "2026-10-25T10:21:31.374732"}]}, "key_people": [{"who": "BevCo b.v. Jab", "who_key": "JAB BevCo B.V.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 120677464.00000001, "sold": 7883817500.0, "net": -7763140036.0, "trades": 6, "top_score": 72.8, "lean": "selling", "history": [{"action": "SELL", "amount": 2740967500.0, "date": "2025-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1418135/000110465925019307/0001104659-25-019307-index.htm"}, {"action": "BUY", "amount": 120677464.00000001, "date": "2025-01-29", "score": 72.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1418135/000110465925008223/0001104659-25-008223-index.htm"}, {"action": "SELL", "amount": 2252850000.0, "date": "2024-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1418135/000110465924112739/0001104659-24-112739-index.htm"}, {"action": "SELL", "amount": 376956514.2, "date": "2024-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1418135/000110465924035733/0001104659-24-035733-index.htm"}, {"action": "SELL", "amount": 1011500000.0, "date": "2024-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1418135/000110465924033535/0001104659-24-033535-index.htm"}, {"action": "SELL", "amount": 1501543485.8, "date": "2024-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1418135/000110465924032008/0001104659-24-032008-index.htm"}], "latest": {"action": "SELL", "amount": 2740967500.0, "date": "2025-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1418135/000110465925019307/0001104659-25-019307-index.htm"}}, {"who": "Maple Holdings B.V.", "who_key": "Maple Holdings B.V.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 5628772022.5, "net": -5628772022.5, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 566000000.0, "date": "2020-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1418135/000110465920127422/0001104659-20-127422-index.htm"}, {"action": "SELL", "amount": 1305000000.0, "date": "2020-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1418135/000110465920096949/0001104659-20-096949-index.htm"}, {"action": "SELL", "amount": 1084000000.0, "date": "2020-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1418135/000110465920065482/0001104659-20-065482-index.htm"}, {"action": "SELL", "amount": 895477383.0, "date": "2020-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1418135/000110465920031969/0001104659-20-031969-index.htm"}, {"action": "SELL", "amount": 309086048.0, "date": "2019-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1418135/000114420419028287/0001144204-19-028287-index.htm"}, {"action": "SELL", "amount": 1469208591.5, "date": "2019-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1418135/000114420419027123/0001144204-19-027123-index.htm"}], "latest": {"action": "SELL", "amount": 566000000.0, "date": "2020-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1418135/000110465920127422/0001104659-20-127422-index.htm"}}, {"who": "JAB Holdings B.V.", "who_key": "JAB Holdings B.V.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 399798000.0, "sold": 4761000000.0, "net": -4361202000.0, "trades": 7, "top_score": 87.5, "lean": "selling", "history": [{"action": "SELL", "amount": 376956514.2, "date": "2024-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1418135/000110465924035734/0001104659-24-035734-index.htm"}, {"action": "SELL", "amount": 1011500000.0, "date": "2024-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1418135/000110465924033538/0001104659-24-033538-index.htm"}, {"action": "SELL", "amount": 1501543485.8, "date": "2024-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1418135/000110465924032009/0001104659-24-032009-index.htm"}, {"action": "SELL", "amount": 566000000.0, "date": "2020-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1418135/000110465920127423/0001104659-20-127423-index.htm"}, {"action": "SELL", "amount": 1305000000.0, "date": "2020-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1418135/000110465920096950/0001104659-20-096950-index.htm"}, {"action": "BUY", "amount": 199998000.0, "date": "2020-05-22", "score": 87.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1418135/000110465920065480/0001104659-20-065480-index.htm"}, {"action": "BUY", "amount": 199800000.0, "date": "2020-03-09", "score": 72.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1418135/000110465920031971/0001104659-20-031971-index.htm"}], "latest": {"action": "SELL", "amount": 376956514.2, "date": "2024-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1418135/000110465924035734/0001104659-24-035734-index.htm"}}, {"who": "Mondelez International, Inc.", "who_key": "Mondelez International, Inc.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 4623603822.9, "net": -4623603822.9, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1032600000.0, "date": "2023-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1418135/000089924323006654/0000899243-23-006654-index.htm"}, {"action": "SELL", "amount": 500004000.0, "date": "2021-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1418135/000120919121049607/0001209191-21-049607-index.htm"}, {"action": "SELL", "amount": 997359999.9999999, "date": "2021-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1418135/000120919121039253/0001209191-21-039253-index.htm"}, {"action": "SELL", "amount": 1132000000.0, "date": "2020-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1418135/000120919120059374/0001209191-20-059374-index.htm"}, {"action": "SELL", "amount": 362697925.0, "date": "2020-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1418135/000120919120049981/0001209191-20-049981-index.htm"}, {"action": "SELL", "amount": 414419280.9, "date": "2020-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1418135/000120919120044517/0001209191-20-044517-index.htm"}, {"action": "SELL", "amount": 184522617.0, "date": "2020-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1418135/000120919120016897/0001209191-20-016897-index.htm"}], "latest": {"action": "SELL", "amount": 1032600000.0, "date": "2023-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1418135/000089924323006654/0000899243-23-006654-index.htm"}}, {"who": "Robert James Gamgort", "who_key": "Gamgort Robert James", "role": "CEO & Executive Chairman, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 4999991.100000001, "sold": 95888781.67, "net": -90888790.57000001, "trades": 13, "top_score": 70.2, "lean": "selling", "history": [{"action": "SELL", "amount": 272951.91, "date": "2025-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1418135/000141813525000109/0001418135-25-000109-index.htm"}, {"action": "SELL", "amount": 6843200.0, "date": "2025-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1418135/000141813525000108/0001418135-25-000108-index.htm"}, {"action": "SELL", "amount": 6901856.0, "date": "2025-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1418135/000141813525000107/0001418135-25-000107-index.htm"}, {"action": "SELL", "amount": 6884800.0, "date": "2025-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1418135/000141813525000087/0001418135-25-000087-index.htm"}, {"action": "SELL", "amount": 14160640.0, "date": "2025-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1418135/000141813525000069/0001418135-25-000069-index.htm"}, {"action": "SELL", "amount": 14264640.0, "date": "2025-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1418135/000141813525000017/0001418135-25-000017-index.htm"}, {"action": "BUY", "amount": 4999991.100000001, "date": "2024-03-05", "score": 70.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1418135/000141813524000008/0001418135-24-000008-index.htm"}, {"action": "SELL", "amount": 4503750.0, "date": "2023-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1418135/000120919123002844/0001209191-23-002844-index.htm"}, {"action": "SELL", "amount": 10648000.0, "date": "2022-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1418135/000120919122059409/0001209191-22-059409-index.htm"}, {"action": "SELL", "amount": 10560334.8, "date": "2022-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1418135/000120919122055293/0001209191-22-055293-index.htm"}, {"action": "SELL", "amount": 5701858.960000001, "date": "2022-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1418135/000120919122053581/0001209191-22-053581-index.htm"}, {"action": "SELL", "amount": 4512500.0, "date": "2022-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1418135/000120919122052752/0001209191-22-052752-index.htm"}, {"action": "SELL", "amount": 10634250.0, "date": "2022-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1418135/000120919122048028/0001209191-22-048028-index.htm"}], "latest": {"action": "SELL", "amount": 272951.91, "date": "2025-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1418135/000141813525000109/0001418135-25-000109-index.htm"}}, {"who": "Herbert Derek Hopkins", "who_key": "Hopkins Herbert Derek", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 1005711.0, "sold": 26811845.5184, "net": -25806134.5184, "trades": 9, "top_score": 52.0, "lean": "selling", "history": [{"action": "SELL", "amount": 1333125.0, "date": "2022-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1418135/000120919122040808/0001209191-22-040808-index.htm"}, {"action": "SELL", "amount": 1413825.0, "date": "2022-04-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1418135/000120919122025385/0001209191-22-025385-index.htm"}, {"action": "SELL", "amount": 3447653.5619999995, "date": "2022-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1418135/000120919122019550/0001209191-22-019550-index.htm"}, {"action": "SELL", "amount": 3470142.066, "date": "2022-01-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1418135/000120919122005215/0001209191-22-005215-index.htm"}, {"action": "SELL", "amount": 3706166.0900000003, "date": "2021-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1418135/000120919121070980/0001209191-21-070980-index.htm"}, {"action": "SELL", "amount": 1349576.3972999998, "date": "2021-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1418135/000120919121055727/0001209191-21-055727-index.htm"}, {"action": "SELL", "amount": 12091357.4031, "date": "2021-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1418135/000120919121031003/0001209191-21-031003-index.htm"}, {"action": "BUY", "amount": 501037.6, "date": "2020-03-06", "score": 51.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1418135/000120919120017319/0001209191-20-017319-index.htm"}, {"action": "BUY", "amount": 504673.39999999997, "date": "2018-08-28", "score": 52.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1418135/000120919118048845/0001209191-18-048845-index.htm"}], "latest": {"action": "SELL", "amount": 1333125.0, "date": "2022-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1418135/000120919122040808/0001209191-22-040808-index.htm"}}, {"who": "Peter Harf", "who_key": "HARF PETER", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 9490400.780000001, "sold": 0, "net": 9490400.780000001, "trades": 3, "top_score": 74.4, "lean": "buying", "history": [{"action": "BUY", "amount": 4999991.100000001, "date": "2024-03-05", "score": 74.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1418135/000110465924032012/0001104659-24-032012-index.htm"}, {"action": "BUY", "amount": 3989007.68, "date": "2019-03-01", "score": 58.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1418135/000120919119016529/0001209191-19-016529-index.htm"}, {"action": "BUY", "amount": 501402.0, "date": "2018-08-21", "score": 47.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1418135/000120919118048199/0001209191-18-048199-index.htm"}], "latest": {"action": "BUY", "amount": 4999991.100000001, "date": "2024-03-05", "score": 74.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1418135/000110465924032012/0001104659-24-032012-index.htm"}}, {"who": "Mary Beth DeNooyer", "who_key": "DeNooyer Mary Beth", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 3065960.75, "sold": 4846125.51, "net": -1780164.7599999998, "trades": 29, "top_score": 60.5, "lean": "selling", "history": [{"action": "SELL", "amount": 778199.9999999999, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587484/000158748426000004/0001587484-26-000004-index.htm"}, {"action": "SELL", "amount": 403919.99999999994, "date": "2025-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1418135/000141813525000097/0001418135-25-000097-index.htm"}, {"action": "SELL", "amount": 403725.51, "date": "2025-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1418135/000141813525000095/0001418135-25-000095-index.htm"}, {"action": "SELL", "amount": 403680.0, "date": "2025-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1418135/000141813525000094/0001418135-25-000094-index.htm"}, {"action": "SELL", "amount": 395040.0, "date": "2025-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1418135/000141813525000086/0001418135-25-000086-index.htm"}, {"action": "SELL", "amount": 398520.0, "date": "2025-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1418135/000141813525000076/0001418135-25-000076-index.htm"}, {"action": "SELL", "amount": 409320.0, "date": "2025-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1418135/000141813525000071/0001418135-25-000071-index.htm"}, {"action": "SELL", "amount": 427080.00000000006, "date": "2025-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1418135/000141813525000055/0001418135-25-000055-index.htm"}, {"action": "SELL", "amount": 417360.0, "date": "2025-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1418135/000141813525000053/0001418135-25-000053-index.htm"}, {"action": "SELL", "amount": 400680.0, "date": "2025-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1418135/000141813525000048/0001418135-25-000048-index.htm"}, {"action": "SELL", "amount": 408599.99999999994, "date": "2025-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1418135/000141813525000018/0001418135-25-000018-index.htm"}, {"action": "BUY", "amount": 189257.9, "date": "2019-12-10", "score": 47.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1418135/000120919119060045/0001209191-19-060045-index.htm"}, {"action": "BUY", "amount": 195597.45, "date": "2019-12-03", "score": 46.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1418135/000120919119059062/0001209191-19-059062-index.htm"}, {"action": "BUY", "amount": 185374.80000000002, "date": "2019-11-26", "score": 47.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1418135/000120919119058369/0001209191-19-058369-index.htm"}, {"action": "BUY", "amount": 180463.80000000002, "date": "2019-11-19", "score": 46.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1418135/000120919119057448/0001209191-19-057448-index.htm"}, {"action": "BUY", "amount": 174270.6, "date": "2019-11-12", "score": 46.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1418135/000120919119056378/0001209191-19-056378-index.htm"}, {"action": "BUY", "amount": 168156.6, "date": "2019-11-05", "score": 46.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1418135/000120919119055510/0001209191-19-055510-index.htm"}, {"action": "BUY", "amount": 166445.4, "date": "2019-10-29", "score": 46.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1418135/000120919119054515/0001209191-19-054515-index.htm"}, {"action": "BUY", "amount": 165186.6, "date": "2019-10-22", "score": 46.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1418135/000120919119053852/0001209191-19-053852-index.htm"}, {"action": "BUY", "amount": 165250.8, "date": "2019-10-15", "score": 47.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1418135/000120919119053292/0001209191-19-053292-index.htm"}, {"action": "BUY", "amount": 162578.4, "date": "2019-10-08", "score": 47.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1418135/000120919119052823/0001209191-19-052823-index.htm"}, {"action": "BUY", "amount": 162301.2, "date": "2019-10-01", "score": 47.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1418135/000120919119051839/0001209191-19-051839-index.htm"}, {"action": "BUY", "amount": 162046.2, "date": "2019-09-24", "score": 47.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1418135/000120919119050869/0001209191-19-050869-index.htm"}, {"action": "BUY", "amount": 166124.4, "date": "2019-09-17", "score": 48.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1418135/000120919119050077/0001209191-19-050077-index.htm"}, {"action": "BUY", "amount": 161818.8, "date": "2019-09-10", "score": 49.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1418135/000120919119049189/0001209191-19-049189-index.htm"}], "latest": {"action": "SELL", "amount": 778199.9999999999, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587484/000158748426000004/0001587484-26-000004-index.htm"}}], "activity": [{"date": "2026-08-25", "net": 250247.46}, {"date": "2026-09-03", "net": -310650.0}, {"date": "2026-09-09", "net": -778199.9999999999}], "announcements": [{"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001587484-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001968582-26-000937", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001457301-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-01", "title": "Material event", "accession": "0001418135-26-000055", "price_sensitive": true}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001741576-26-000008", "price_sensitive": false}, {"form": "3", "date": "2026-08-24", "title": "FORM 3", "accession": "0001741576-26-000007", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001422849-26-000127", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001418135-26-000053", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001418135-26-000051", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002050", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001418135-26-000048", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002805", "price_sensitive": false}, {"form": "3", "date": "2026-07-01", "title": "FORM 3", "accession": "0001276313-26-000003", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-06-25", "title": "Form S-8 POS", "accession": "0001193125-26-283067", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-25", "title": "Employee share plan", "accession": "0001193125-26-283044", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001418135-26-000045", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-23", "title": "FORM 8-K", "accession": "0000950142-26-001848", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001418135-26-000041", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-06-11", "title": "FORM 8-K/A", "accession": "0001418135-26-000036", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001457301-26-000003", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "2025 FORM SD", "accession": "0001418135-26-000032", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001526722-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "FORM 8-K", "accession": "0000950142-26-001475", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001418135-26-000030", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000677", "price_sensitive": false}], "performance": {"ticker": "KDP", "has_prices": true, "summary": {"n": 122, "avg": 0.08407175695937831, "win_rate": 0.6475409836065574, "best": 0.4218543046357616, "worst": -0.19386733416770974, "as_of": "2026-08-26"}, "buys": [{"who": "Alt Aaron E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 250247.46, "date": "2026-08-25", "score": 43.8, "ref_price": 31.84, "return": 0.01146356783919593}, {"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 26.23, "return": 0.227792603888677}, {"who": "Gorli Eric", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, US Refreshment Bev.", "amount": 254055.75, "date": "2025-09-11", "score": 50.8, "ref_price": 27.59, "return": 0.16727075027183758}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-17", "score": 0.0, "ref_price": 32.87, "return": -0.020231213872832346}, {"who": "Van de Ven Michael G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 498000.00000000006, "date": "2025-06-04", "score": 47.4, "ref_price": 32.8, "return": -0.018140243902438992}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-02-25", "score": 0.0, "ref_price": 34.94, "return": -0.07827704636519747}, {"who": "JAB BevCo B.V.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 120677464.00000001, "date": "2025-01-29", "score": 72.8, "ref_price": 31.86, "return": 0.01082862523540486}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2024-10-29", "score": 0.0, "ref_price": 32.88, "return": -0.0205291970802921}, {"who": "Rotem-Wildeman Karin", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief R&D Officer", "amount": 118623.25, "date": "2024-03-07", "score": 44.6, "ref_price": 28.96, "return": 0.1120511049723756}, {"who": "HARF PETER", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4999991.100000001, "date": "2024-03-05", "score": 74.4, "ref_price": 29.09, "return": 0.10708147129597795}, {"who": "Goudet Olivier", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4999991.100000001, "date": "2024-03-05", "score": 60.1, "ref_price": 29.09, "return": 0.10708147129597795}, {"who": "Sudhanshu Priyadarshi", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO, President International", "amount": 2499981.0, "date": "2024-03-05", "score": 73.0, "ref_price": 29.09, "return": 0.10708147129597795}, {"who": "Gamgort Robert James", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & Executive Chairman, Director", "amount": 4999991.100000001, "date": "2024-03-05", "score": 70.2, "ref_price": 29.09, "return": 0.10708147129597795}, {"who": "Oxender Monique", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Corp. Affairs Officer", "amount": 196320.0, "date": "2023-12-12", "score": 48.1, "ref_price": 32.67, "return": -0.014233241505968882}, {"who": "Cofer Timothy P.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 3117400.0, "date": "2023-11-08", "score": 63.2, "ref_price": 31.05, "return": 0.03719806763285016}, {"who": "Rotem-Wildeman Karin", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief R&D Officer", "amount": 211147.5, "date": "2023-10-27", "score": 48.4, "ref_price": 29.87, "return": 0.07817207900903908}, {"who": "Rotem-Wildeman Karin", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief R&D Officer", "amount": 1846342.2599999998, "date": "2023-08-03", "score": 72.9, "ref_price": 33.93, "return": -0.05083996463306813}, {"who": "Singer Robert S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 270980.0, "date": "2023-05-19", "score": 47.4, "ref_price": 31.83, "return": 0.011781338360037702}, {"who": "Shoemaker Anthony", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Legal Officer", "amount": 186400.24, "date": "2023-05-11", "score": 47.2, "ref_price": 32.43, "return": -0.006938020351526408}, {"who": "Shoemaker Anthony", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Legal Officer", "amount": 458612.29000000004, "date": "2023-05-04", "score": 53.1, "ref_price": 32.49, "return": -0.008771929824561518}, {"who": "Rotem-Wildeman Karin", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief R&D Officer", "amount": 276948.35000000003, "date": "2023-05-04", "score": 54.4, "ref_price": 32.49, "return": -0.008771929824561518}, {"who": "Sudhanshu Priyadarshi", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 165511.26, "date": "2023-05-04", "score": 49.8, "ref_price": 32.49, "return": -0.008771929824561518}, {"who": "Johnson Roger Frederick", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Supply Chain Officer", "amount": 393840.0, "date": "2023-05-04", "score": 52.0, "ref_price": 32.49, "return": -0.008771929824561518}, {"who": "Shoemaker Anthony", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Legal Officer", "amount": 184441.54, "date": "2023-03-15", "score": 47.4, "ref_price": 34.92, "return": -0.07774914089347089}, {"who": "Rotem-Wildeman Karin", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief R&D Officer", "amount": 696515.21, "date": "2023-03-15", "score": 54.6, "ref_price": 34.92, "return": -0.07774914089347089}, {"who": "Priyadarshi Sudhanshu Shekhar", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 516841.0, "date": "2023-03-13", "score": 57.6, "ref_price": 34.25, "return": -0.05970802919708034}, {"who": "Singer Robert S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17125.0, "date": "2023-03-10", "score": 30.4, "ref_price": 34.32, "return": -0.06162587412587418}, {"who": "Singer Robert S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 34700.0, "date": "2023-03-07", "score": 34.2, "ref_price": 34.83, "return": -0.07536606373815677}, {"who": "Johnson Roger Frederick", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Supply Chain Officer", "amount": 794649.9999999999, "date": "2023-03-03", "score": 62.2, "ref_price": 34.55, "return": -0.06787264833574527}, {"who": "Priyadarshi Sudhanshu Shekhar", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 1719320.0, "date": "2023-03-03", "score": 76.3, "ref_price": 34.55, "return": -0.06787264833574527}, {"who": "Shoemaker Anthony", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Legal Officer", "amount": 120190.00000000001, "date": "2023-03-02", "score": 44.7, "ref_price": 34.58, "return": -0.06868131868131869}, {"who": "Priyadarshi Sudhanshu Shekhar", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 711800.0000000001, "date": "2023-02-27", "score": 71.7, "ref_price": 35.37, "return": -0.08948261238337572}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 15001.0, "date": "2023-01-31", "score": 0.0, "ref_price": 35.28, "return": -0.08715986394557831}, {"who": "Priyadarshi Sudhanshu Shekhar", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 350000.0, "date": "2023-01-18", "score": 53.0, "ref_price": 34.93, "return": -0.07801316919553397}, {"who": "Milikin Maurice Anthony", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Supply Chain Officer", "amount": 506064.42, "date": "2022-09-12", "score": 52.7, "ref_price": 39.01, "return": -0.17444245065367855}, {"who": "Milikin Maurice Anthony", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Supply Chain Officer", "amount": 489308.30000000005, "date": "2022-09-06", "score": 52.7, "ref_price": 37.57, "return": -0.1428001064679266}, {"who": "Milikin Maurice Anthony", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Supply Chain Officer", "amount": 503455.41, "date": "2022-08-29", "score": 53.1, "ref_price": 38.8, "return": -0.1699742268041237}, {"who": "Milikin Maurice Anthony", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Supply Chain Officer", "amount": 514747.13999999996, "date": "2022-08-22", "score": 53.4, "ref_price": 39.48, "return": -0.1842705167173252}, {"who": "Milikin Maurice Anthony", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Supply Chain Officer", "amount": 517213.15, "date": "2022-08-15", "score": 53.8, "ref_price": 39.95, "return": -0.19386733416770974}, {"who": "Milikin Maurice Anthony", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Supply Chain Officer", "amount": 505272.47, "date": "2022-08-01", "score": 54.2, "ref_price": 38.91, "return": -0.17232074016962218}, {"who": "Milikin Maurice Anthony", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Supply Chain Officer", "amount": 476588.88, "date": "2022-07-25", "score": 54.6, "ref_price": 36.76, "return": -0.12391186071817192}, {"who": "Milikin Maurice Anthony", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Supply Chain Officer", "amount": 471916.44, "date": "2022-07-18", "score": 55.8, "ref_price": 36.16, "return": -0.10937499999999996}, {"who": "Milikin Maurice Anthony", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Supply Chain Officer", "amount": 469450.43000000005, "date": "2022-07-11", "score": 58.3, "ref_price": 36.14, "return": -0.1088821250691755}, {"who": "Milikin Maurice Anthony", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Supply Chain Officer", "amount": 466724.84, "date": "2022-07-05", "score": 65.8, "ref_price": 36.26, "return": -0.11183121897407612}, {"who": "Milikin Maurice Anthony", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Supply Chain Officer", "amount": 463999.25, "date": "2022-06-29", "score": 50.8, "ref_price": 35.68, "return": -0.09739349775784757}, {"who": "Shoemaker Anthony", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Legal Officer", "amount": 195794.49999999997, "date": "2022-05-17", "score": 48.0, "ref_price": 35.97, "return": -0.10467055879899918}, {"who": "Whitmore Justin", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Strategy Officer", "amount": 2461088.375, "date": "2022-05-03", "score": 69.2, "ref_price": 37.19, "return": -0.13404140898090883}, {"who": "Whitmore Justin", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Strategy Officer", "amount": 2401.28, "date": "2022-05-02", "score": 25.1, "ref_price": 36.53, "return": -0.1183958390364085}, {"who": "Shoemaker Anthony", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Legal Officer", "amount": 364150.0, "date": "2022-05-02", "score": 53.4, "ref_price": 36.53, "return": -0.1183958390364085}, {"who": "Whitmore Justin", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Strategy Officer", "amount": 239710.6, "date": "2022-02-25", "score": 48.4, "ref_price": 38.3, "return": -0.15913838120104437}, {"who": "Whitmore Justin", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Strategy Officer", "amount": 35582.4, "date": "2021-08-20", "score": 37.7, "ref_price": 34.82, "return": -0.07510051694428495}, {"who": "Whitmore Justin", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Strategy Officer", "amount": 346114.75, "date": "2021-05-24", "score": 50.2, "ref_price": 36.86, "return": -0.12628865979381446}, {"who": "Whitmore Justin", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Strategy Officer", "amount": 322558.89900000003, "date": "2021-05-20", "score": 50.4, "ref_price": 36.39, "return": -0.1150041220115417}, {"who": "Whitmore Justin", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Strategy Officer", "amount": 118996.02, "date": "2021-05-03", "score": 44.4, "ref_price": 36.07, "return": -0.10715275852509015}, {"who": "Whitmore Justin", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Strategy Officer", "amount": 1244967.6265999998, "date": "2021-03-15", "score": 70.9, "ref_price": 33.58, "return": -0.04094699225729601}, {"who": "Arboleda Mauricio Leyva", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Coffee", "amount": 500105.97, "date": "2021-03-03", "score": 54.3, "ref_price": 30.62, "return": 0.05176355323318084}, {"who": "Singer Robert S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 294303.4, "date": "2021-03-03", "score": 45.6, "ref_price": 30.62, "return": 0.05176355323318084}, {"who": "Sceppaguercio-Gever Maria A.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Corp. Affairs Officer", "amount": 48070.410245, "date": "2021-01-22", "score": 39.1, "ref_price": 31.47, "return": 0.023355576739752127}, {"who": "Arboleda Mauricio Leyva", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Coffee", "amount": 55815.524883000006, "date": "2021-01-22", "score": 41.1, "ref_price": 31.47, "return": 0.023355576739752127}, {"who": "Singer Robert S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 75747.5, "date": "2020-12-08", "score": 37.9, "ref_price": 30.17, "return": 0.06745111037454413}, {"who": "Singer Robert S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 226562.3, "date": "2020-11-25", "score": 43.9, "ref_price": 30.33, "return": 0.06181998021760633}, {"who": "Goudet Olivier", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 581214.0, "date": "2020-09-08", "score": 55.7, "ref_price": 28.86, "return": 0.11590436590436587}, {"who": "Singer Robert S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 28143.0, "date": "2020-06-12", "score": 32.8, "ref_price": 28.12, "return": 0.14527027027027017}, {"who": "Singer Robert S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 57040.15, "date": "2020-06-11", "score": 36.5, "ref_price": 28.34, "return": 0.136379675370501}, {"who": "Singer Robert S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 70690.65, "date": "2020-06-09", "score": 37.5, "ref_price": 28.33, "return": 0.1367807977409107}, {"who": "Arboleda Mauricio Leyva", "person_type": "EXEC", "person_label": "Execs", "role": "Pres.,Int'l & Bus. Development", "amount": 3513210.34, "date": "2020-06-08", "score": 52.5, "ref_price": 28.43, "return": 0.1327822722476257}, {"who": "JAB Holdings B.V.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 199998000.0, "date": "2020-05-22", "score": 87.5, "ref_price": 27.16, "return": 0.18575110456553748}, {"who": "Goudet Olivier", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 487200.0, "date": "2020-03-10", "score": 62.3, "ref_price": 25.25, "return": 0.27544554455445536}, {"who": "JAB Holdings B.V.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 199800000.0, "date": "2020-03-09", "score": 72.5, "ref_price": 24.45, "return": 0.3171779141104294}, {"who": "Hopkins Herbert Derek", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Commercial Officer", "amount": 501037.6, "date": "2020-03-06", "score": 51.8, "ref_price": 26.63, "return": 0.2093503567405182}, {"who": "DeNooyer Mary Beth", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Human Resources Officer", "amount": 189257.9, "date": "2019-12-10", "score": 47.1, "ref_price": 29.16, "return": 0.10442386831275714}, {"who": "DeNooyer Mary Beth", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Human Resources Officer", "amount": 195597.45, "date": "2019-12-03", "score": 46.9, "ref_price": 30.0, "return": 0.07349999999999994}, {"who": "DeNooyer Mary Beth", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Human Resources Officer", "amount": 185374.80000000002, "date": "2019-11-26", "score": 47.0, "ref_price": 30.99, "return": 0.03920619554695063}, {"who": "DeNooyer Mary Beth", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Human Resources Officer", "amount": 180463.80000000002, "date": "2019-11-19", "score": 46.9, "ref_price": 30.2, "return": 0.06639072847682116}, {"who": "Singer Robert S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 135218.8, "date": "2019-11-19", "score": 41.1, "ref_price": 30.2, "return": 0.06639072847682116}, {"who": "DeNooyer Mary Beth", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Human Resources Officer", "amount": 174270.6, "date": "2019-11-12", "score": 46.8, "ref_price": 29.2, "return": 0.10291095890410956}, {"who": "Singer Robert S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 146406.6, "date": "2019-11-11", "score": 41.8, "ref_price": 28.99, "return": 0.11090031045187997}, {"who": "DeNooyer Mary Beth", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Human Resources Officer", "amount": 168156.6, "date": "2019-11-05", "score": 46.7, "ref_price": 28.03, "return": 0.14894755618979655}, {"who": "DeNooyer Mary Beth", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Human Resources Officer", "amount": 166445.4, "date": "2019-10-29", "score": 46.8, "ref_price": 27.64, "return": 0.1651591895803183}, {"who": "DeNooyer Mary Beth", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Human Resources Officer", "amount": 165186.6, "date": "2019-10-22", "score": 46.9, "ref_price": 27.52, "return": 0.1702398255813953}, {"who": "DeNooyer Mary Beth", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Human Resources Officer", "amount": 165250.8, "date": "2019-10-15", "score": 47.1, "ref_price": 27.53, "return": 0.1698147475481292}, {"who": "DeNooyer Mary Beth", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Human Resources Officer", "amount": 162578.4, "date": "2019-10-08", "score": 47.2, "ref_price": 26.93, "return": 0.19587820274786477}, {"who": "DeNooyer Mary Beth", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Human Resources Officer", "amount": 162301.2, "date": "2019-10-01", "score": 47.4, "ref_price": 27.04, "return": 0.19101331360946744}, {"who": "DeNooyer Mary Beth", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Human Resources Officer", "amount": 162046.2, "date": "2019-09-24", "score": 47.8, "ref_price": 26.96, "return": 0.19454747774480702}, {"who": "DeNooyer Mary Beth", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Human Resources Officer", "amount": 166124.4, "date": "2019-09-17", "score": 48.4, "ref_price": 27.85, "return": 0.15637342908438048}, {"who": "DeNooyer Mary Beth", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Human Resources Officer", "amount": 161818.8, "date": "2019-09-10", "score": 49.0, "ref_price": 27.16, "return": 0.18575110456553748}, {"who": "Sceppaguercio-Gever Maria A.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Corp. Affairs Officer", "amount": 130804.50000000001, "date": "2019-09-04", "score": 44.8, "ref_price": 27.0, "return": 0.19277777777777771}, {"who": "DeNooyer Mary Beth", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Human Resources Officer", "amount": 161124.0, "date": "2019-09-03", "score": 50.3, "ref_price": 26.6, "return": 0.21071428571428558}, {"who": "DeNooyer Mary Beth", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Human Resources Officer", "amount": 160666.8, "date": "2019-08-27", "score": 52.8, "ref_price": 26.75, "return": 0.20392523364485976}, {"who": "DeNooyer Mary Beth", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Human Resources Officer", "amount": 167960.4, "date": "2019-08-20", "score": 60.5, "ref_price": 27.89, "return": 0.15471495159555387}, {"who": "Loucks Brian Andrew", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President Keurig Appliances", "amount": 525354.9442, "date": "2019-08-14", "score": 54.4, "ref_price": 27.42, "return": 0.1745076586433259}, {"who": "Singer Robert S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 110762.0, "date": "2019-08-14", "score": 40.2, "ref_price": 27.42, "return": 0.1745076586433259}, {"who": "DeNooyer Mary Beth", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Human Resources Officer", "amount": 171336.6, "date": "2019-08-13", "score": 45.6, "ref_price": 28.47, "return": 0.13119072708113802}, {"who": "Singer Robert S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 85954.0, "date": "2019-08-13", "score": 38.9, "ref_price": 28.47, "return": 0.13119072708113802}, {"who": "Singer Robert S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 57968.600000000006, "date": "2019-05-24", "score": 36.6, "ref_price": 29.21, "return": 0.10253337897980135}, {"who": "Singer Robert S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 86775.9, "date": "2019-05-16", "score": 39.5, "ref_price": 28.6, "return": 0.12604895104895095}, {"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 15001.0, "date": "2019-04-25", "score": 0.0, "ref_price": 27.66, "return": 0.16431670281995656}, {"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 50001.0, "date": "2019-03-22", "score": 0.0, "ref_price": 27.71, "return": 0.1622158065680259}, {"who": "Loucks Brian Andrew", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President Keurig Appliances", "amount": 170905.0, "date": "2019-03-14", "score": 47.7, "ref_price": 27.37, "return": 0.17665327000365352}, {"who": "Loucks Brian Andrew", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President Keurig Appliances", "amount": 223430.15000000002, "date": "2019-03-08", "score": 49.5, "ref_price": 26.4, "return": 0.21988636363636363}, {"who": "Stephens Angela A.", "person_type": "EXEC", "person_label": "Execs", "role": "Senior VP & Controller", "amount": 296383.434, "date": "2019-03-05", "score": 42.6, "ref_price": 26.0, "return": 0.23865384615384608}, {"who": "HARF PETER", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3989007.68, "date": "2019-03-01", "score": 58.2, "ref_price": 26.0, "return": 0.23865384615384608}, {"who": "Goudet Olivier", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 508696.0, "date": "2019-03-01", "score": 47.5, "ref_price": 26.0, "return": 0.23865384615384608}, {"who": "Loucks Brian Andrew", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President Keurig Appliances", "amount": 454985.99999999994, "date": "2018-12-10", "score": 55.0, "ref_price": 25.95, "return": 0.24104046242774563}, {"who": "Loucks Brian Andrew", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President Keurig Appliances", "amount": 41364.84, "date": "2018-12-07", "score": 39.7, "ref_price": 26.3, "return": 0.22452471482889724}, {"who": "Singer Robert S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 220818.85, "date": "2018-12-06", "score": 45.4, "ref_price": 25.98, "return": 0.23960739030023087}, {"who": "Loucks Brian Andrew", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President Keurig Appliances", "amount": 178818.33000000002, "date": "2018-12-03", "score": 48.4, "ref_price": 26.35, "return": 0.22220113851992396}, {"who": "Singer Robert S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 132896.80000000002, "date": "2018-11-28", "score": 42.2, "ref_price": 26.65, "return": 0.20844277673545966}, {"who": "Loucks Brian Andrew", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President Keurig Appliances", "amount": 65434.0, "date": "2018-11-21", "score": 42.4, "ref_price": 26.16, "return": 0.23107798165137608}, {"who": "Cortes Fernando", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Supply Chain Officer", "amount": 1149046.0, "date": "2018-11-20", "score": 70.5, "ref_price": 26.31, "return": 0.22405929304446978}, {"who": "Sceppaguercio-Gever Maria A.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Corp. Affairs Officer", "amount": 443780.51, "date": "2018-11-13", "score": 51.5, "ref_price": 27.93, "return": 0.15306122448979587}, {"who": "Singer Robert S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 141749.0, "date": "2018-11-09", "score": 42.7, "ref_price": 28.52, "return": 0.1292075736325385}, {"who": "Sceppaguercio-Gever Maria A.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Corp. Affairs Officer", "amount": 1186643.152, "date": "2018-09-13", "score": 61.5, "ref_price": 24.13, "return": 0.33464566929133854}, {"who": "Loucks Brian Andrew", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President Keurig Appliances", "amount": 298315.17, "date": "2018-09-06", "score": 52.9, "ref_price": 22.99, "return": 0.40082644628099173}, {"who": "Loucks Brian Andrew", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President Keurig Appliances", "amount": 248569.05000000002, "date": "2018-09-04", "score": 52.0, "ref_price": 22.65, "return": 0.4218543046357616}, {"who": "Trebilcock James R.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Concentrate Officer", "amount": 676722.0528, "date": "2018-09-04", "score": 57.2, "ref_price": 22.65, "return": 0.4218543046357616}, {"who": "Singer Robert S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 231724.0, "date": "2018-08-30", "score": 58.4, "ref_price": 23.0, "return": 0.40021739130434775}, {"who": "Sceppaguercio-Gever Maria A.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Corp. Affairs Officer", "amount": 501081.44299999997, "date": "2018-08-28", "score": 57.3, "ref_price": 22.94, "return": 0.4038796861377505}, {"who": "Hopkins Herbert Derek", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Commercial Officer", "amount": 504673.39999999997, "date": "2018-08-28", "score": 52.0, "ref_price": 22.94, "return": 0.4038796861377505}, {"who": "HARF PETER", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 501402.0, "date": "2018-08-21", "score": 47.4, "ref_price": 23.0, "return": 0.40021739130434775}, {"who": "Sceppaguercio-Gever Maria A.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Corp. Affairs Officer", "amount": 999911.412, "date": "2018-08-15", "score": 69.8, "ref_price": 23.35, "return": 0.3792291220556744}, {"who": "Singer Robert S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 237500.0, "date": "2018-08-10", "score": 58.5, "ref_price": 23.7, "return": 0.35886075949367086}]}, "price_series": [{"date": "2018-07-10", "close": 22.19, "volume": 23630300.0}, {"date": "2018-07-11", "close": 24.0, "volume": 27789170.0}, {"date": "2018-07-12", "close": 25.0, "volume": 12285630.0}, {"date": "2018-07-13", "close": 24.25, "volume": 9070465.0}, {"date": "2018-07-16", "close": 24.8, "volume": 9603756.0}, {"date": "2018-07-17", "close": 24.96, "volume": 4253018.0}, {"date": "2018-07-18", "close": 24.79, "volume": 6206823.0}, {"date": "2018-07-19", "close": 24.43, "volume": 4558535.0}, {"date": "2018-07-20", "close": 24.57, "volume": 6106800.0}, {"date": "2018-07-23", "close": 24.28, "volume": 3204416.0}, {"date": "2018-07-24", "close": 24.31, "volume": 3490860.0}, {"date": "2018-07-25", "close": 24.33, "volume": 4132383.0}, {"date": "2018-07-26", "close": 24.52, "volume": 2595967.0}, {"date": "2018-07-27", "close": 24.16, "volume": 2101949.0}, {"date": "2018-07-30", "close": 23.99, "volume": 2445278.0}, {"date": "2018-07-31", "close": 24.01, "volume": 2242759.0}, {"date": "2018-08-01", "close": 24.2, "volume": 2317919.0}, {"date": "2018-08-02", "close": 23.89, "volume": 1716632.0}, {"date": "2018-08-03", "close": 24.04, "volume": 2759888.0}, {"date": "2018-08-06", "close": 23.93, "volume": 1560279.0}, {"date": "2018-08-07", "close": 23.86, "volume": 1824745.0}, {"date": "2018-08-08", "close": 23.67, "volume": 2592588.0}, {"date": "2018-08-09", "close": 23.87, "volume": 2463851.0}, {"date": "2018-08-10", "close": 23.7, "volume": 1229445.0}, {"date": "2018-08-13", "close": 23.76, "volume": 1911717.0}, {"date": "2018-08-14", "close": 23.61, "volume": 2764477.0}, {"date": "2018-08-15", "close": 23.35, "volume": 2984151.0}, {"date": "2018-08-16", "close": 23.59, "volume": 2625865.0}, {"date": "2018-08-17", "close": 23.63, "volume": 2059389.0}, {"date": "2018-08-20", "close": 23.35, "volume": 4283520.0}, {"date": "2018-08-21", "close": 23.0, "volume": 1873919.0}, {"date": "2018-08-22", "close": 23.12, "volume": 2175288.0}, {"date": "2018-08-23", "close": 23.2, "volume": 1961725.0}, {"date": "2018-08-24", "close": 23.39, "volume": 1827495.0}, {"date": "2018-08-27", "close": 23.1, "volume": 1605130.0}, {"date": "2018-08-28", "close": 22.94, "volume": 1886289.0}, {"date": "2018-08-29", "close": 22.8, "volume": 2046181.0}, {"date": "2018-08-30", "close": 23.0, "volume": 2259650.0}, {"date": "2018-08-31", "close": 22.8, "volume": 1944268.0}, {"date": "2018-09-04", "close": 22.65, "volume": 3779710.0}, {"date": "2018-09-05", "close": 22.95, "volume": 5122416.0}, {"date": "2018-09-06", "close": 22.99, "volume": 2657088.0}, {"date": "2018-09-07", "close": 22.88, "volume": 3012294.0}, {"date": "2018-09-10", "close": 23.1, "volume": 2658593.0}, {"date": "2018-09-11", "close": 23.18, "volume": 2151801.0}, {"date": "2018-09-12", "close": 24.01, "volume": 3682770.0}, {"date": "2018-09-13", "close": 24.13, "volume": 1925020.0}, {"date": "2018-09-14", "close": 24.47, "volume": 2308706.0}, {"date": "2018-09-17", "close": 23.54, "volume": 2555777.0}, {"date": "2018-09-18", "close": 23.55, "volume": 2272181.0}, {"date": "2018-09-19", "close": 23.56, "volume": 1775175.0}, {"date": "2018-09-20", "close": 23.65, "volume": 2287419.0}, {"date": "2018-09-21", "close": 23.8, "volume": 3111342.0}, {"date": "2018-09-24", "close": 23.54, "volume": 1799626.0}, {"date": "2018-09-25", "close": 23.53, "volume": 1956293.0}, {"date": "2018-09-26", "close": 23.43, "volume": 1946102.0}, {"date": "2018-09-27", "close": 23.11, "volume": 1198111.0}, {"date": "2018-09-28", "close": 23.17, "volume": 1780934.0}, {"date": "2018-10-01", "close": 23.1, "volume": 1944390.0}, {"date": "2018-10-02", "close": 22.83, "volume": 1503283.0}, {"date": "2018-10-03", "close": 22.83, "volume": 2151106.0}, {"date": "2018-10-04", "close": 22.39, "volume": 1363302.0}, {"date": "2018-10-05", "close": 22.26, "volume": 1706156.0}, {"date": "2018-10-08", "close": 22.56, "volume": 1313086.0}, {"date": "2018-10-09", "close": 22.96, "volume": 2424939.0}, {"date": "2018-10-10", "close": 23.52, "volume": 5209810.0}, {"date": "2018-10-11", "close": 22.79, "volume": 3775859.0}, {"date": "2018-10-12", "close": 23.04, "volume": 3044758.0}, {"date": "2018-10-15", "close": 23.31, "volume": 1533516.0}, {"date": "2018-10-16", "close": 23.89, "volume": 1822610.0}, {"date": "2018-10-17", "close": 23.93, "volume": 1674711.0}, {"date": "2018-10-18", "close": 23.8, "volume": 2011584.0}, {"date": "2018-10-19", "close": 24.08, "volume": 4712325.0}, {"date": "2018-10-22", "close": 23.92, "volume": 3581250.0}, {"date": "2018-10-23", "close": 23.74, "volume": 3167656.0}, {"date": "2018-10-24", "close": 23.93, "volume": 3880884.0}, {"date": "2018-10-25", "close": 24.05, "volume": 2300118.0}, {"date": "2018-10-26", "close": 24.1, "volume": 2261990.0}, {"date": "2018-10-29", "close": 24.27, "volume": 2594521.0}, {"date": "2018-10-30", "close": 24.59, "volume": 1904295.0}, {"date": "2018-10-31", "close": 26.0, "volume": 11044640.0}, {"date": "2018-11-01", "close": 26.52, "volume": 5373169.0}, {"date": "2018-11-02", "close": 26.65, "volume": 6048589.0}, {"date": "2018-11-05", "close": 26.65, "volume": 4898047.0}, {"date": "2018-11-06", "close": 27.21, "volume": 3036163.0}, {"date": "2018-11-07", "close": 27.63, "volume": 2791478.0}, {"date": "2018-11-08", "close": 28.47, "volume": 4561614.0}, {"date": "2018-11-09", "close": 28.52, "volume": 1954139.0}, {"date": "2018-11-12", "close": 28.51, "volume": 3220932.0}, {"date": "2018-11-13", "close": 27.93, "volume": 2648615.0}, {"date": "2018-11-14", "close": 27.76, "volume": 8637384.0}, {"date": "2018-11-15", "close": 27.54, "volume": 3051243.0}, {"date": "2018-11-16", "close": 27.71, "volume": 1766026.0}, {"date": "2018-11-19", "close": 27.44, "volume": 2969163.0}, {"date": "2018-11-20", "close": 26.31, "volume": 2489555.0}, {"date": "2018-11-21", "close": 26.16, "volume": 5581987.0}, {"date": "2018-11-23", "close": 26.54, "volume": 893362.0}, {"date": "2018-11-26", "close": 26.68, "volume": 1513725.0}, {"date": "2018-11-27", "close": 26.1, "volume": 4212907.0}, {"date": "2018-11-28", "close": 26.65, "volume": 3263150.0}, {"date": "2018-11-29", "close": 26.98, "volume": 3229751.0}, {"date": "2018-11-30", "close": 27.0, "volume": 1205054.0}, {"date": "2018-12-03", "close": 26.35, "volume": 4443263.0}, {"date": "2018-12-04", "close": 26.45, "volume": 6921520.0}, {"date": "2018-12-06", "close": 25.98, "volume": 4265029.0}, {"date": "2018-12-07", "close": 26.3, "volume": 4298110.0}, {"date": "2018-12-10", "close": 25.95, "volume": 3079036.0}, {"date": "2018-12-11", "close": 26.29, "volume": 2935624.0}, {"date": "2018-12-12", "close": 26.12, "volume": 3084928.0}, {"date": "2018-12-13", "close": 26.15, "volume": 2640885.0}, {"date": "2018-12-14", "close": 25.92, "volume": 2510505.0}, {"date": "2018-12-17", "close": 25.24, "volume": 5073778.0}, {"date": "2018-12-18", "close": 24.64, "volume": 5450185.0}, {"date": "2018-12-19", "close": 25.1, "volume": 5015831.0}, {"date": "2018-12-20", "close": 25.35, "volume": 5320298.0}, {"date": "2018-12-21", "close": 25.12, "volume": 5423873.0}, {"date": "2018-12-24", "close": 24.65, "volume": 3477229.0}, {"date": "2018-12-26", "close": 25.61, "volume": 2534118.0}, {"date": "2018-12-27", "close": 25.47, "volume": 2982720.0}, {"date": "2018-12-28", "close": 25.41, "volume": 2672035.0}, {"date": "2018-12-31", "close": 25.64, "volume": 1927816.0}, {"date": "2019-01-02", "close": 25.28, "volume": 3318522.0}, {"date": "2019-01-03", "close": 25.04, "volume": 2335307.0}, {"date": "2019-01-04", "close": 25.56, "volume": 3359273.0}, {"date": "2019-01-07", "close": 25.88, "volume": 2023844.0}, {"date": "2019-01-08", "close": 25.89, "volume": 3663890.0}, {"date": "2019-01-09", "close": 26.47, "volume": 4835331.0}, {"date": "2019-01-10", "close": 26.28, "volume": 2049063.0}, {"date": "2019-01-11", "close": 27.0, "volume": 3711675.0}, {"date": "2019-01-14", "close": 26.35, "volume": 2834400.0}, {"date": "2019-01-15", "close": 26.57, "volume": 2261222.0}, {"date": "2019-01-16", "close": 26.27, "volume": 2893802.0}, {"date": "2019-01-17", "close": 26.28, "volume": 2073084.0}, {"date": "2019-01-18", "close": 26.67, "volume": 2264976.0}, {"date": "2019-01-22", "close": 26.55, "volume": 2253356.0}, {"date": "2019-01-23", "close": 26.51, "volume": 1877452.0}, {"date": "2019-01-24", "close": 26.37, "volume": 1948884.0}, {"date": "2019-01-25", "close": 26.3, "volume": 1348910.0}, {"date": "2019-01-28", "close": 26.3, "volume": 1633586.0}, {"date": "2019-01-29", "close": 26.47, "volume": 1666133.0}, {"date": "2019-01-30", "close": 26.58, "volume": 1952586.0}, {"date": "2019-01-31", "close": 27.22, "volume": 3895493.0}, {"date": "2019-02-01", "close": 27.21, "volume": 1802153.0}, {"date": "2019-02-04", "close": 27.17, "volume": 1712493.0}, {"date": "2019-02-05", "close": 27.11, "volume": 1174579.0}, {"date": "2019-02-06", "close": 27.12, "volume": 1173894.0}, {"date": "2019-02-07", "close": 27.17, "volume": 1374648.0}, {"date": "2019-02-08", "close": 27.78, "volume": 1827144.0}, {"date": "2019-02-11", "close": 28.18, "volume": 2492627.0}, {"date": "2019-02-12", "close": 28.3, "volume": 2244461.0}, {"date": "2019-02-13", "close": 28.42, "volume": 1608367.0}, {"date": "2019-02-14", "close": 27.93, "volume": 3400660.0}, {"date": "2019-02-15", "close": 28.24, "volume": 1298115.0}, {"date": "2019-02-19", "close": 28.17, "volume": 1719023.0}, {"date": "2019-02-20", "close": 28.17, "volume": 1429203.0}, {"date": "2019-02-21", "close": 28.17, "volume": 1350989.0}, {"date": "2019-02-22", "close": 27.48, "volume": 3243613.0}, {"date": "2019-02-25", "close": 27.0, "volume": 2339094.0}, {"date": "2019-02-26", "close": 26.55, "volume": 2745626.0}, {"date": "2019-02-27", "close": 26.94, "volume": 3913177.0}, {"date": "2019-02-28", "close": 25.15, "volume": 7972837.0}, {"date": "2019-03-01", "close": 26.0, "volume": 6617477.0}, {"date": "2019-03-04", "close": 26.05, "volume": 3979014.0}, {"date": "2019-03-05", "close": 26.0, "volume": 2575211.0}, {"date": "2019-03-06", "close": 26.51, "volume": 3637857.0}, {"date": "2019-03-07", "close": 26.54, "volume": 3173916.0}, {"date": "2019-03-08", "close": 26.4, "volume": 2509250.0}, {"date": "2019-03-11", "close": 26.88, "volume": 2446673.0}, {"date": "2019-03-12", "close": 27.23, "volume": 2031757.0}, {"date": "2019-03-13", "close": 27.34, "volume": 2733445.0}, {"date": "2019-03-14", "close": 27.37, "volume": 2604637.0}, {"date": "2019-03-15", "close": 27.68, "volume": 3325258.0}, {"date": "2019-03-18", "close": 27.83, "volume": 3089554.0}, {"date": "2019-03-19", "close": 27.5, "volume": 3198584.0}, {"date": "2019-03-20", "close": 27.76, "volume": 2444746.0}, {"date": "2019-03-21", "close": 28.04, "volume": 1377964.0}, {"date": "2019-03-22", "close": 27.71, "volume": 1868559.0}, {"date": "2019-03-25", "close": 27.81, "volume": 1916246.0}, {"date": "2019-03-26", "close": 28.15, "volume": 1562924.0}, {"date": "2019-03-27", "close": 27.92, "volume": 1591079.0}, {"date": "2019-03-28", "close": 27.97, "volume": 1329436.0}, {"date": "2019-03-29", "close": 27.97, "volume": 1700348.0}, {"date": "2019-04-01", "close": 27.7, "volume": 2079883.0}, {"date": "2019-04-02", "close": 27.37, "volume": 2040954.0}, {"date": "2019-04-03", "close": 27.6, "volume": 2861476.0}, {"date": "2019-04-04", "close": 27.26, "volume": 1695469.0}, {"date": "2019-04-05", "close": 27.31, "volume": 1856758.0}, {"date": "2019-04-08", "close": 27.61, "volume": 2079534.0}, {"date": "2019-04-09", "close": 27.68, "volume": 2267325.0}, {"date": "2019-04-10", "close": 28.06, "volume": 2649369.0}, {"date": "2019-04-11", "close": 26.87, "volume": 6493790.0}, {"date": "2019-04-12", "close": 26.51, "volume": 2590546.0}, {"date": "2019-04-15", "close": 26.55, "volume": 1838204.0}, {"date": "2019-04-16", "close": 26.42, "volume": 1216175.0}, {"date": "2019-04-17", "close": 26.24, "volume": 1049491.0}, {"date": "2019-04-18", "close": 26.61, "volume": 1450391.0}, {"date": "2019-04-22", "close": 26.85, "volume": 1714194.0}, {"date": "2019-04-23", "close": 27.35, "volume": 4397492.0}, {"date": "2019-04-24", "close": 27.5, "volume": 5140405.0}, {"date": "2019-04-25", "close": 27.66, "volume": 2083234.0}, {"date": "2019-04-26", "close": 28.53, "volume": 2184155.0}, {"date": "2019-04-29", "close": 28.61, "volume": 2206649.0}, {"date": "2019-04-30", "close": 29.07, "volume": 2523302.0}, {"date": "2019-05-01", "close": 28.47, "volume": 1621127.0}, {"date": "2019-05-02", "close": 28.95, "volume": 1888047.0}, {"date": "2019-05-03", "close": 29.05, "volume": 2209072.0}, {"date": "2019-05-06", "close": 29.44, "volume": 1520799.0}, {"date": "2019-05-07", "close": 29.06, "volume": 2820337.0}, {"date": "2019-05-08", "close": 29.11, "volume": 3182020.0}, {"date": "2019-05-09", "close": 28.28, "volume": 2965634.0}, {"date": "2019-05-10", "close": 29.41, "volume": 2598223.0}, {"date": "2019-05-13", "close": 29.29, "volume": 2827494.0}, {"date": "2019-05-14", "close": 29.59, "volume": 3235504.0}, {"date": "2019-05-15", "close": 29.54, "volume": 1500591.0}, {"date": "2019-05-16", "close": 28.6, "volume": 3464214.0}, {"date": "2019-05-17", "close": 29.26, "volume": 2071052.0}, {"date": "2019-05-20", "close": 29.15, "volume": 1656664.0}, {"date": "2019-05-21", "close": 29.07, "volume": 1828703.0}, {"date": "2019-05-22", "close": 29.12, "volume": 1979907.0}, {"date": "2019-05-23", "close": 28.95, "volume": 1883342.0}, {"date": "2019-05-24", "close": 29.21, "volume": 2209807.0}, {"date": "2019-05-28", "close": 28.84, "volume": 2253624.0}, {"date": "2019-05-29", "close": 28.43, "volume": 2220870.0}, {"date": "2019-05-30", "close": 28.37, "volume": 1437620.0}, {"date": "2019-05-31", "close": 28.19, "volume": 1376345.0}, {"date": "2019-06-03", "close": 28.19, "volume": 1682506.0}, {"date": "2019-06-04", "close": 28.07, "volume": 2152704.0}, {"date": "2019-06-05", "close": 28.36, "volume": 1682974.0}, {"date": "2019-06-06", "close": 28.36, "volume": 1348939.0}, {"date": "2019-06-07", "close": 28.34, "volume": 1711895.0}, {"date": "2019-06-10", "close": 28.62, "volume": 2903343.0}, {"date": "2019-06-11", "close": 28.33, "volume": 2093554.0}, {"date": "2019-06-12", "close": 28.48, "volume": 2015149.0}, {"date": "2019-06-13", "close": 28.62, "volume": 2142761.0}, {"date": "2019-06-14", "close": 28.63, "volume": 1759388.0}, {"date": "2019-06-17", "close": 30.04, "volume": 3330238.0}, {"date": "2019-06-18", "close": 30.07, "volume": 3011095.0}, {"date": "2019-06-19", "close": 30.43, "volume": 2073168.0}, {"date": "2019-06-20", "close": 30.91, "volume": 5354558.0}, {"date": "2019-06-21", "close": 30.65, "volume": 4805473.0}, {"date": "2019-06-24", "close": 29.97, "volume": 5406550.0}, {"date": "2019-06-25", "close": 29.57, "volume": 4426742.0}, {"date": "2019-06-26", "close": 28.76, "volume": 3861485.0}, {"date": "2019-06-27", "close": 28.68, "volume": 3907637.0}, {"date": "2019-06-28", "close": 28.9, "volume": 7596107.0}, {"date": "2019-07-01", "close": 29.48, "volume": 4037496.0}, {"date": "2019-07-02", "close": 29.76, "volume": 2213523.0}, {"date": "2019-07-03", "close": 30.2, "volume": 1755707.0}, {"date": "2019-07-05", "close": 30.08, "volume": 2629938.0}, {"date": "2019-07-08", "close": 29.92, "volume": 1582591.0}, {"date": "2019-07-09", "close": 29.39, "volume": 1600348.0}, {"date": "2019-07-10", "close": 29.16, "volume": 1977893.0}, {"date": "2019-07-11", "close": 29.04, "volume": 1323760.0}, {"date": "2019-07-12", "close": 28.73, "volume": 1520752.0}, {"date": "2019-07-15", "close": 28.5, "volume": 2635689.0}, {"date": "2019-07-16", "close": 28.29, "volume": 2930456.0}, {"date": "2019-07-17", "close": 27.98, "volume": 2425715.0}, {"date": "2019-07-18", "close": 27.97, "volume": 4194654.0}, {"date": "2019-07-19", "close": 27.63, "volume": 2061980.0}, {"date": "2019-07-22", "close": 27.61, "volume": 2053825.0}, {"date": "2019-07-23", "close": 27.72, "volume": 2657788.0}, {"date": "2019-07-24", "close": 27.76, "volume": 3120036.0}, {"date": "2019-07-25", "close": 28.01, "volume": 2650884.0}, {"date": "2019-07-26", "close": 28.1, "volume": 1498598.0}, {"date": "2019-07-29", "close": 28.0, "volume": 1295821.0}, {"date": "2019-07-30", "close": 28.2, "volume": 2655612.0}, {"date": "2019-07-31", "close": 28.14, "volume": 2331372.0}, {"date": "2019-08-01", "close": 28.15, "volume": 1753455.0}, {"date": "2019-08-02", "close": 28.1, "volume": 2398399.0}, {"date": "2019-08-05", "close": 27.95, "volume": 5014922.0}, {"date": "2019-08-06", "close": 27.85, "volume": 2589601.0}, {"date": "2019-08-07", "close": 27.61, "volume": 5573778.0}, {"date": "2019-08-08", "close": 29.03, "volume": 3312826.0}, {"date": "2019-08-09", "close": 29.09, "volume": 2328391.0}, {"date": "2019-08-12", "close": 28.62, "volume": 2378177.0}, {"date": "2019-08-13", "close": 28.47, "volume": 3333426.0}, {"date": "2019-08-14", "close": 27.42, "volume": 2283205.0}, {"date": "2019-08-15", "close": 27.84, "volume": 2597015.0}, {"date": "2019-08-16", "close": 28.01, "volume": 1628727.0}, {"date": "2019-08-19", "close": 27.95, "volume": 3018781.0}, {"date": "2019-08-20", "close": 27.89, "volume": 1995413.0}, {"date": "2019-08-21", "close": 27.73, "volume": 1204195.0}, {"date": "2019-08-22", "close": 27.49, "volume": 1317275.0}, {"date": "2019-08-23", "close": 26.72, "volume": 1434455.0}, {"date": "2019-08-26", "close": 26.74, "volume": 1183191.0}, {"date": "2019-08-27", "close": 26.75, "volume": 2120010.0}, {"date": "2019-08-28", "close": 26.83, "volume": 1892643.0}, {"date": "2019-08-29", "close": 27.24, "volume": 1180890.0}, {"date": "2019-08-30", "close": 27.28, "volume": 1565950.0}, {"date": "2019-09-03", "close": 26.6, "volume": 3083617.0}, {"date": "2019-09-04", "close": 27.0, "volume": 4868548.0}, {"date": "2019-09-05", "close": 27.15, "volume": 3451235.0}, {"date": "2019-09-06", "close": 26.86, "volume": 2848756.0}, {"date": "2019-09-09", "close": 26.75, "volume": 4212334.0}, {"date": "2019-09-10", "close": 27.16, "volume": 3316974.0}, {"date": "2019-09-11", "close": 28.26, "volume": 4444101.0}, {"date": "2019-09-12", "close": 27.66, "volume": 2269502.0}, {"date": "2019-09-13", "close": 27.55, "volume": 1362508.0}, {"date": "2019-09-16", "close": 27.31, "volume": 1098622.0}, {"date": "2019-09-17", "close": 27.85, "volume": 1733933.0}, {"date": "2019-09-18", "close": 27.95, "volume": 2560261.0}, {"date": "2019-09-19", "close": 27.61, "volume": 1288454.0}, {"date": "2019-09-20", "close": 27.32, "volume": 6529443.0}, {"date": "2019-09-23", "close": 27.14, "volume": 1960044.0}, {"date": "2019-09-24", "close": 26.96, "volume": 1810250.0}, {"date": "2019-09-25", "close": 27.0, "volume": 4524035.0}, {"date": "2019-09-26", "close": 27.22, "volume": 2008965.0}, {"date": "2019-09-27", "close": 27.0, "volume": 1217742.0}, {"date": "2019-09-30", "close": 27.32, "volume": 1544617.0}, {"date": "2019-10-01", "close": 27.04, "volume": 1274469.0}, {"date": "2019-10-02", "close": 26.91, "volume": 2093571.0}, {"date": "2019-10-03", "close": 27.24, "volume": 3262832.0}, {"date": "2019-10-04", "close": 27.61, "volume": 2868560.0}, {"date": "2019-10-07", "close": 27.48, "volume": 4149401.0}, {"date": "2019-10-08", "close": 26.93, "volume": 2804100.0}, {"date": "2019-10-09", "close": 27.1, "volume": 1754633.0}, {"date": "2019-10-10", "close": 27.64, "volume": 4636863.0}, {"date": "2019-10-11", "close": 27.81, "volume": 2288576.0}, {"date": "2019-10-14", "close": 27.4, "volume": 2944032.0}, {"date": "2019-10-15", "close": 27.53, "volume": 1700672.0}, {"date": "2019-10-16", "close": 27.61, "volume": 1292237.0}, {"date": "2019-10-17", "close": 27.6, "volume": 1814489.0}, {"date": "2019-10-18", "close": 27.59, "volume": 2671338.0}, {"date": "2019-10-21", "close": 27.49, "volume": 3055226.0}, {"date": "2019-10-22", "close": 27.52, "volume": 1767051.0}, {"date": "2019-10-23", "close": 27.63, "volume": 1710199.0}, {"date": "2019-10-24", "close": 27.71, "volume": 2353881.0}, {"date": "2019-10-25", "close": 27.51, "volume": 1817011.0}, {"date": "2019-10-28", "close": 27.65, "volume": 1405753.0}, {"date": "2019-10-29", "close": 27.64, "volume": 1499970.0}, {"date": "2019-10-30", "close": 27.9, "volume": 1557198.0}, {"date": "2019-10-31", "close": 28.16, "volume": 1992276.0}, {"date": "2019-11-01", "close": 28.21, "volume": 1657525.0}, {"date": "2019-11-04", "close": 27.87, "volume": 1404041.0}, {"date": "2019-11-05", "close": 28.03, "volume": 2018293.0}, {"date": "2019-11-06", "close": 28.17, "volume": 2868830.0}, {"date": "2019-11-07", "close": 29.83, "volume": 5677172.0}, {"date": "2019-11-08", "close": 29.2, "volume": 3017087.0}, {"date": "2019-11-11", "close": 28.99, "volume": 1353879.0}, {"date": "2019-11-12", "close": 29.2, "volume": 2080655.0}, {"date": "2019-11-13", "close": 29.5, "volume": 1888280.0}, {"date": "2019-11-14", "close": 30.0, "volume": 1691070.0}, {"date": "2019-11-15", "close": 30.02, "volume": 1020223.0}, {"date": "2019-11-18", "close": 30.37, "volume": 2356792.0}, {"date": "2019-11-19", "close": 30.2, "volume": 2849981.0}, {"date": "2019-11-20", "close": 30.53, "volume": 2869052.0}, {"date": "2019-11-21", "close": 30.63, "volume": 1766278.0}, {"date": "2019-11-22", "close": 30.3, "volume": 1191743.0}, {"date": "2019-11-25", "close": 30.7, "volume": 2143385.0}, {"date": "2019-11-26", "close": 30.99, "volume": 1620276.0}, {"date": "2019-11-27", "close": 31.21, "volume": 1437387.0}, {"date": "2019-11-29", "close": 30.94, "volume": 553084.0}, {"date": "2019-12-02", "close": 30.52, "volume": 1753387.0}, {"date": "2019-12-03", "close": 30.0, "volume": 3005290.0}, {"date": "2019-12-04", "close": 30.04, "volume": 3866485.0}, {"date": "2019-12-05", "close": 29.19, "volume": 2823258.0}, {"date": "2019-12-06", "close": 29.29, "volume": 1826875.0}, {"date": "2019-12-09", "close": 29.19, "volume": 1744823.0}, {"date": "2019-12-10", "close": 29.16, "volume": 2746777.0}, {"date": "2019-12-11", "close": 28.83, "volume": 1348479.0}, {"date": "2019-12-12", "close": 28.78, "volume": 1651563.0}, {"date": "2019-12-13", "close": 28.76, "volume": 1174430.0}, {"date": "2019-12-16", "close": 28.9, "volume": 3097597.0}, {"date": "2019-12-17", "close": 28.89, "volume": 1782851.0}, {"date": "2019-12-18", "close": 28.57, "volume": 1773462.0}, {"date": "2019-12-19", "close": 28.53, "volume": 2378514.0}, {"date": "2019-12-20", "close": 28.87, "volume": 4120078.0}, {"date": "2019-12-23", "close": 28.81, "volume": 1455812.0}, {"date": "2019-12-24", "close": 28.65, "volume": 575854.0}, {"date": "2019-12-26", "close": 28.82, "volume": 857060.0}, {"date": "2019-12-27", "close": 28.84, "volume": 720701.0}, {"date": "2019-12-30", "close": 28.87, "volume": 1060460.0}, {"date": "2019-12-31", "close": 28.95, "volume": 1366435.0}, {"date": "2020-01-02", "close": 28.74, "volume": 1924276.0}, {"date": "2020-01-03", "close": 28.81, "volume": 1128998.0}, {"date": "2020-01-06", "close": 29.0, "volume": 1783482.0}, {"date": "2020-01-07", "close": 28.2, "volume": 1272797.0}, {"date": "2020-01-08", "close": 27.76, "volume": 1931763.0}, {"date": "2020-01-09", "close": 27.87, "volume": 4952322.0}, {"date": "2020-01-10", "close": 27.88, "volume": 7271355.0}, {"date": "2020-01-13", "close": 27.8, "volume": 3240409.0}, {"date": "2020-01-14", "close": 27.6, "volume": 2660467.0}, {"date": "2020-01-15", "close": 27.86, "volume": 2417708.0}, {"date": "2020-01-16", "close": 27.62, "volume": 4704786.0}, {"date": "2020-01-17", "close": 27.67, "volume": 4545493.0}, {"date": "2020-01-21", "close": 27.1, "volume": 2973767.0}, {"date": "2020-01-22", "close": 28.03, "volume": 8292947.0}, {"date": "2020-01-23", "close": 27.77, "volume": 5988108.0}, {"date": "2020-01-24", "close": 28.04, "volume": 4623278.0}, {"date": "2020-01-27", "close": 28.03, "volume": 3130254.0}, {"date": "2020-01-28", "close": 28.54, "volume": 3022569.0}, {"date": "2020-01-29", "close": 28.55, "volume": 2287744.0}, {"date": "2020-01-30", "close": 28.66, "volume": 2450422.0}, {"date": "2020-01-31", "close": 28.53, "volume": 2895136.0}, {"date": "2020-02-03", "close": 28.68, "volume": 1246577.0}, {"date": "2020-02-04", "close": 28.67, "volume": 1261520.0}, {"date": "2020-02-05", "close": 28.69, "volume": 905681.0}, {"date": "2020-02-06", "close": 28.56, "volume": 1757902.0}, {"date": "2020-02-07", "close": 28.57, "volume": 1676526.0}, {"date": "2020-02-10", "close": 28.71, "volume": 2560699.0}, {"date": "2020-02-11", "close": 28.67, "volume": 1377451.0}, {"date": "2020-02-12", "close": 28.64, "volume": 1537028.0}, {"date": "2020-02-13", "close": 28.58, "volume": 2146240.0}, {"date": "2020-02-14", "close": 28.87, "volume": 1161509.0}, {"date": "2020-02-18", "close": 28.87, "volume": 3361244.0}, {"date": "2020-02-19", "close": 28.85, "volume": 1469298.0}, {"date": "2020-02-20", "close": 29.3, "volume": 1646360.0}, {"date": "2020-02-21", "close": 29.5, "volume": 1481674.0}, {"date": "2020-02-24", "close": 29.14, "volume": 1488679.0}, {"date": "2020-02-25", "close": 28.92, "volume": 3449396.0}, {"date": "2020-02-26", "close": 28.73, "volume": 3278465.0}, {"date": "2020-02-27", "close": 28.24, "volume": 7680522.0}, {"date": "2020-02-28", "close": 27.88, "volume": 4177679.0}, {"date": "2020-03-02", "close": 28.26, "volume": 4619014.0}, {"date": "2020-03-03", "close": 27.55, "volume": 5727005.0}, {"date": "2020-03-04", "close": 27.77, "volume": 9166173.0}, {"date": "2020-03-05", "close": 27.0, "volume": 23735740.0}, {"date": "2020-03-06", "close": 26.63, "volume": 7347000.0}, {"date": "2020-03-09", "close": 24.45, "volume": 7682461.0}, {"date": "2020-03-10", "close": 25.25, "volume": 6805561.0}, {"date": "2020-03-11", "close": 24.51, "volume": 5671092.0}, {"date": "2020-03-12", "close": 22.99, "volume": 8118598.0}, {"date": "2020-03-13", "close": 23.47, "volume": 6647840.0}, {"date": "2020-03-16", "close": 19.6, "volume": 5986845.0}, {"date": "2020-03-17", "close": 20.32, "volume": 8502439.0}, {"date": "2020-03-18", "close": 19.91, "volume": 6961918.0}, {"date": "2020-03-19", "close": 24.32, "volume": 7464056.0}, {"date": "2020-03-20", "close": 23.53, "volume": 6202662.0}, {"date": "2020-03-23", "close": 23.18, "volume": 4999538.0}, {"date": "2020-03-24", "close": 23.89, "volume": 6757499.0}, {"date": "2020-03-25", "close": 25.0, "volume": 4848542.0}, {"date": "2020-03-26", "close": 24.79, "volume": 5624010.0}, {"date": "2020-03-27", "close": 24.38, "volume": 2859392.0}, {"date": "2020-03-30", "close": 24.78, "volume": 3701003.0}, {"date": "2020-03-31", "close": 24.27, "volume": 2426900.0}, {"date": "2020-04-01", "close": 23.66, "volume": 3029726.0}, {"date": "2020-04-02", "close": 23.86, "volume": 4718179.0}, {"date": "2020-04-03", "close": 23.8, "volume": 3994995.0}, {"date": "2020-04-06", "close": 24.59, "volume": 2553192.0}, {"date": "2020-04-07", "close": 25.91, "volume": 4683106.0}, {"date": "2020-04-08", "close": 26.61, "volume": 1299686.0}, {"date": "2020-04-09", "close": 26.86, "volume": 2353583.0}, {"date": "2020-04-13", "close": 26.33, "volume": 1233364.0}, {"date": "2020-04-14", "close": 27.49, "volume": 2299007.0}, {"date": "2020-04-15", "close": 26.84, "volume": 1242458.0}, {"date": "2020-04-16", "close": 26.81, "volume": 2851204.0}, {"date": "2020-04-17", "close": 26.15, "volume": 4408295.0}, {"date": "2020-04-20", "close": 26.02, "volume": 1934236.0}, {"date": "2020-04-21", "close": 25.65, "volume": 2723253.0}, {"date": "2020-04-22", "close": 26.54, "volume": 2399410.0}, {"date": "2020-04-23", "close": 26.17, "volume": 1749985.0}, {"date": "2020-04-24", "close": 26.29, "volume": 2766459.0}, {"date": "2020-04-27", "close": 25.86, "volume": 6376291.0}, {"date": "2020-04-28", "close": 27.11, "volume": 5411033.0}, {"date": "2020-04-29", "close": 26.69, "volume": 2875752.0}, {"date": "2020-04-30", "close": 26.46, "volume": 2849496.0}, {"date": "2020-05-01", "close": 25.9, "volume": 1449382.0}, {"date": "2020-05-04", "close": 26.02, "volume": 1484045.0}, {"date": "2020-05-05", "close": 26.26, "volume": 1485762.0}, {"date": "2020-05-06", "close": 26.72, "volume": 2545172.0}, {"date": "2020-05-07", "close": 26.36, "volume": 5159474.0}, {"date": "2020-05-08", "close": 26.34, "volume": 2578839.0}, {"date": "2020-05-11", "close": 26.93, "volume": 4815770.0}, {"date": "2020-05-12", "close": 26.59, "volume": 3109755.0}, {"date": "2020-05-13", "close": 26.42, "volume": 11308730.0}, {"date": "2020-05-14", "close": 26.37, "volume": 3036805.0}, {"date": "2020-05-15", "close": 26.3, "volume": 2256662.0}, {"date": "2020-05-18", "close": 26.96, "volume": 4420388.0}, {"date": "2020-05-19", "close": 27.22, "volume": 4120783.0}, {"date": "2020-05-20", "close": 27.69, "volume": 2507851.0}, {"date": "2020-05-21", "close": 26.88, "volume": 9681417.0}, {"date": "2020-05-22", "close": 27.16, "volume": 12958110.0}, {"date": "2020-05-26", "close": 26.93, "volume": 6830306.0}, {"date": "2020-05-27", "close": 27.77, "volume": 6696157.0}, {"date": "2020-05-28", "close": 27.78, "volume": 5391728.0}, {"date": "2020-05-29", "close": 27.92, "volume": 23927130.0}, {"date": "2020-06-01", "close": 28.36, "volume": 4632484.0}, {"date": "2020-06-02", "close": 28.06, "volume": 3107472.0}, {"date": "2020-06-03", "close": 28.47, "volume": 5691777.0}, {"date": "2020-06-04", "close": 28.42, "volume": 9260328.0}, {"date": "2020-06-05", "close": 28.69, "volume": 11674070.0}, {"date": "2020-06-08", "close": 28.43, "volume": 3689903.0}, {"date": "2020-06-09", "close": 28.33, "volume": 5101634.0}, {"date": "2020-06-10", "close": 28.5, "volume": 7828815.0}, {"date": "2020-06-11", "close": 28.34, "volume": 3353864.0}, {"date": "2020-06-12", "close": 28.12, "volume": 4435568.0}, {"date": "2020-06-15", "close": 28.58, "volume": 2812425.0}, {"date": "2020-06-16", "close": 28.64, "volume": 3619954.0}, {"date": "2020-06-17", "close": 28.74, "volume": 1990607.0}, {"date": "2020-06-18", "close": 29.06, "volume": 1618211.0}, {"date": "2020-06-19", "close": 28.71, "volume": 3886037.0}, {"date": "2020-06-22", "close": 29.19, "volume": 2603625.0}, {"date": "2020-06-23", "close": 29.03, "volume": 2898334.0}, {"date": "2020-06-24", "close": 28.4, "volume": 2162011.0}, {"date": "2020-06-25", "close": 28.4, "volume": 5781383.0}, {"date": "2020-06-26", "close": 28.22, "volume": 5824244.0}, {"date": "2020-06-29", "close": 28.3, "volume": 2370913.0}, {"date": "2020-06-30", "close": 28.4, "volume": 3112021.0}, {"date": "2020-07-01", "close": 28.67, "volume": 2061588.0}, {"date": "2020-07-02", "close": 28.53, "volume": 2339105.0}, {"date": "2020-07-06", "close": 28.56, "volume": 1844462.0}, {"date": "2020-07-07", "close": 29.12, "volume": 3496201.0}, {"date": "2020-07-08", "close": 28.61, "volume": 2688155.0}, {"date": "2020-07-09", "close": 29.0, "volume": 4159112.0}, {"date": "2020-07-10", "close": 29.2, "volume": 1842634.0}, {"date": "2020-07-13", "close": 28.92, "volume": 1981754.0}, {"date": "2020-07-14", "close": 29.34, "volume": 1370283.0}, {"date": "2020-07-15", "close": 29.42, "volume": 1544956.0}, {"date": "2020-07-16", "close": 29.56, "volume": 1414779.0}, {"date": "2020-07-17", "close": 29.78, "volume": 1981655.0}, {"date": "2020-07-20", "close": 29.77, "volume": 2022480.0}, {"date": "2020-07-21", "close": 29.88, "volume": 2326576.0}, {"date": "2020-07-22", "close": 30.3, "volume": 1884949.0}, {"date": "2020-07-23", "close": 30.27, "volume": 1435748.0}, {"date": "2020-07-24", "close": 30.34, "volume": 999414.0}, {"date": "2020-07-27", "close": 30.96, "volume": 1742866.0}, {"date": "2020-07-28", "close": 30.89, "volume": 2406436.0}, {"date": "2020-07-29", "close": 31.26, "volume": 2810105.0}, {"date": "2020-07-30", "close": 30.77, "volume": 3639058.0}, {"date": "2020-07-31", "close": 30.59, "volume": 3826215.0}, {"date": "2020-08-03", "close": 29.92, "volume": 6314700.0}, {"date": "2020-08-04", "close": 29.95, "volume": 2748491.0}, {"date": "2020-08-05", "close": 29.93, "volume": 2773232.0}, {"date": "2020-08-06", "close": 29.83, "volume": 1803433.0}, {"date": "2020-08-07", "close": 29.63, "volume": 2369086.0}, {"date": "2020-08-10", "close": 29.76, "volume": 3145601.0}, {"date": "2020-08-11", "close": 29.57, "volume": 2590554.0}, {"date": "2020-08-12", "close": 30.11, "volume": 2832790.0}, {"date": "2020-08-13", "close": 30.16, "volume": 2916622.0}, {"date": "2020-08-14", "close": 29.89, "volume": 3783157.0}, {"date": "2020-08-17", "close": 29.75, "volume": 1970683.0}, {"date": "2020-08-18", "close": 29.1, "volume": 22699230.0}, {"date": "2020-08-19", "close": 29.34, "volume": 13832880.0}, {"date": "2020-08-20", "close": 29.19, "volume": 8387391.0}, {"date": "2020-08-21", "close": 28.93, "volume": 5055681.0}, {"date": "2020-08-24", "close": 29.16, "volume": 4020232.0}, {"date": "2020-08-25", "close": 29.3, "volume": 1875156.0}, {"date": "2020-08-26", "close": 29.8, "volume": 7864085.0}, {"date": "2020-08-27", "close": 29.93, "volume": 4615293.0}, {"date": "2020-08-28", "close": 30.07, "volume": 2795408.0}, {"date": "2020-08-31", "close": 29.83, "volume": 2524002.0}, {"date": "2020-09-01", "close": 29.95, "volume": 4106755.0}, {"date": "2020-09-02", "close": 30.4, "volume": 4358383.0}, {"date": "2020-09-03", "close": 29.8, "volume": 3799774.0}, {"date": "2020-09-04", "close": 29.54, "volume": 3141480.0}, {"date": "2020-09-08", "close": 28.86, "volume": 3700714.0}, {"date": "2020-09-09", "close": 29.52, "volume": 4140474.0}, {"date": "2020-09-10", "close": 28.53, "volume": 9679732.0}, {"date": "2020-09-11", "close": 28.83, "volume": 5990677.0}, {"date": "2020-09-14", "close": 28.81, "volume": 3960281.0}, {"date": "2020-09-15", "close": 28.8, "volume": 3510666.0}, {"date": "2020-09-16", "close": 28.43, "volume": 2987624.0}, {"date": "2020-09-17", "close": 28.31, "volume": 3468175.0}, {"date": "2020-09-18", "close": 28.05, "volume": 5806166.0}, {"date": "2020-09-21", "close": 27.865, "volume": 6586535.0}, {"date": "2020-09-22", "close": 27.85, "volume": 5465808.0}, {"date": "2020-09-23", "close": 27.19, "volume": 2376220.0}, {"date": "2020-09-24", "close": 27.26, "volume": 3197181.0}, {"date": "2020-09-25", "close": 27.875, "volume": 4276586.0}, {"date": "2020-09-28", "close": 27.84, "volume": 2813492.0}, {"date": "2020-09-29", "close": 27.11, "volume": 4577037.0}, {"date": "2020-09-30", "close": 27.6, "volume": 6646088.0}, {"date": "2020-10-01", "close": 28.01, "volume": 4908157.0}, {"date": "2020-10-02", "close": 28.09, "volume": 3902589.0}, {"date": "2020-10-05", "close": 27.665, "volume": 6183116.0}, {"date": "2020-10-06", "close": 28.03, "volume": 5120790.0}, {"date": "2020-10-07", "close": 28.6, "volume": 3493716.0}, {"date": "2020-10-08", "close": 28.7, "volume": 2891805.0}, {"date": "2020-10-09", "close": 29.25, "volume": 5359322.0}, {"date": "2020-10-12", "close": 29.8, "volume": 6856886.0}, {"date": "2020-10-13", "close": 29.83, "volume": 4424218.0}, {"date": "2020-10-14", "close": 29.67, "volume": 5586062.0}, {"date": "2020-10-15", "close": 29.44, "volume": 4350371.0}, {"date": "2020-10-16", "close": 29.76, "volume": 56689950.0}, {"date": "2020-10-19", "close": 29.2, "volume": 6506442.0}, {"date": "2020-10-20", "close": 29.23, "volume": 3726801.0}, {"date": "2020-10-21", "close": 29.16, "volume": 3958546.0}, {"date": "2020-10-22", "close": 29.55, "volume": 3770327.0}, {"date": "2020-10-23", "close": 29.21, "volume": 4425355.0}, {"date": "2020-10-26", "close": 28.44, "volume": 7958024.0}, {"date": "2020-10-27", "close": 28.6, "volume": 6428542.0}, {"date": "2020-10-28", "close": 27.73, "volume": 6262091.0}, {"date": "2020-10-29", "close": 27.19, "volume": 5173104.0}, {"date": "2020-10-30", "close": 26.9, "volume": 5757773.0}, {"date": "2020-11-02", "close": 27.04, "volume": 4333533.0}, {"date": "2020-11-03", "close": 27.8, "volume": 3558634.0}, {"date": "2020-11-04", "close": 28.23, "volume": 5403587.0}, {"date": "2020-11-05", "close": 28.8, "volume": 3796709.0}, {"date": "2020-11-06", "close": 28.66, "volume": 2623039.0}, {"date": "2020-11-09", "close": 27.73, "volume": 6770027.0}, {"date": "2020-11-10", "close": 28.38, "volume": 6918655.0}, {"date": "2020-11-11", "close": 29.4, "volume": 5090001.0}, {"date": "2020-11-12", "close": 29.05, "volume": 3924070.0}, {"date": "2020-11-13", "close": 29.3, "volume": 2348880.0}, {"date": "2020-11-16", "close": 29.45, "volume": 5977514.0}, {"date": "2020-11-17", "close": 29.19, "volume": 29406730.0}, {"date": "2020-11-18", "close": 29.51, "volume": 16248280.0}, {"date": "2020-11-19", "close": 29.76, "volume": 10576250.0}, {"date": "2020-11-20", "close": 29.835, "volume": 3647224.0}, {"date": "2020-11-23", "close": 29.83, "volume": 4282764.0}, {"date": "2020-11-24", "close": 29.89, "volume": 6100929.0}, {"date": "2020-11-25", "close": 30.33, "volume": 3985439.0}, {"date": "2020-11-27", "close": 30.76, "volume": 2812905.0}, {"date": "2020-11-30", "close": 30.45, "volume": 17911660.0}, {"date": "2020-12-01", "close": 30.45, "volume": 4532956.0}, {"date": "2020-12-02", "close": 30.08, "volume": 2982226.0}, {"date": "2020-12-03", "close": 30.1, "volume": 2933052.0}, {"date": "2020-12-04", "close": 30.53, "volume": 2978664.0}, {"date": "2020-12-07", "close": 30.71, "volume": 3369613.0}, {"date": "2020-12-08", "close": 30.17, "volume": 5886459.0}, {"date": "2020-12-09", "close": 30.26, "volume": 5433419.0}, {"date": "2020-12-10", "close": 30.18, "volume": 5836819.0}, {"date": "2020-12-11", "close": 30.36, "volume": 3162782.0}, {"date": "2020-12-14", "close": 30.35, "volume": 7516199.0}, {"date": "2020-12-15", "close": 30.19, "volume": 5444055.0}, {"date": "2020-12-16", "close": 30.64, "volume": 2538473.0}, {"date": "2020-12-17", "close": 31.125, "volume": 4743757.0}, {"date": "2020-12-18", "close": 30.93, "volume": 11345180.0}, {"date": "2020-12-21", "close": 30.77, "volume": 3213220.0}, {"date": "2020-12-22", "close": 31.07, "volume": 2566887.0}, {"date": "2020-12-23", "close": 31.61, "volume": 2889300.0}, {"date": "2020-12-24", "close": 31.88, "volume": 1668763.0}, {"date": "2020-12-28", "close": 31.99, "volume": 2310260.0}, {"date": "2020-12-29", "close": 32.0, "volume": 3084347.0}, {"date": "2020-12-30", "close": 31.82, "volume": 2320161.0}, {"date": "2020-12-31", "close": 32.0, "volume": 2692090.0}, {"date": "2021-01-04", "close": 31.59, "volume": 4293749.0}, {"date": "2021-01-05", "close": 31.635, "volume": 2999919.0}, {"date": "2021-01-06", "close": 31.76, "volume": 4706838.0}, {"date": "2021-01-07", "close": 31.8, "volume": 8330380.0}, {"date": "2021-01-08", "close": 32.0, "volume": 4995127.0}, {"date": "2021-01-11", "close": 31.36, "volume": 4460227.0}, {"date": "2021-01-12", "close": 31.36, "volume": 3363916.0}, {"date": "2021-01-13", "close": 31.66, "volume": 3428978.0}, {"date": "2021-01-14", "close": 31.54, "volume": 4282238.0}, {"date": "2021-01-15", "close": 31.86, "volume": 8525441.0}, {"date": "2021-01-19", "close": 31.82, "volume": 4542795.0}, {"date": "2021-01-20", "close": 31.95, "volume": 3344123.0}, {"date": "2021-01-21", "close": 31.54, "volume": 2972720.0}, {"date": "2021-01-22", "close": 31.47, "volume": 2368472.0}, {"date": "2021-01-25", "close": 32.03, "volume": 4544337.0}, {"date": "2021-01-26", "close": 32.63, "volume": 7078400.0}, {"date": "2021-01-27", "close": 33.2, "volume": 10163670.0}, {"date": "2021-01-28", "close": 32.42, "volume": 5299566.0}, {"date": "2021-01-29", "close": 31.8, "volume": 4472734.0}, {"date": "2021-02-01", "close": 31.92, "volume": 2986590.0}, {"date": "2021-02-02", "close": 31.99, "volume": 4158673.0}, {"date": "2021-02-03", "close": 31.92, "volume": 3796708.0}, {"date": "2021-02-04", "close": 32.3, "volume": 4090857.0}, {"date": "2021-02-05", "close": 32.53, "volume": 3576000.0}, {"date": "2021-02-08", "close": 32.105, "volume": 4521506.0}, {"date": "2021-02-09", "close": 32.4, "volume": 2469540.0}, {"date": "2021-02-10", "close": 32.03, "volume": 2703497.0}, {"date": "2021-02-11", "close": 31.91, "volume": 3421589.0}, {"date": "2021-02-12", "close": 31.77, "volume": 3497819.0}, {"date": "2021-02-16", "close": 31.42, "volume": 3841548.0}, {"date": "2021-02-17", "close": 31.66, "volume": 4298959.0}, {"date": "2021-02-18", "close": 31.74, "volume": 3697254.0}, {"date": "2021-02-19", "close": 31.24, "volume": 3174307.0}, {"date": "2021-02-22", "close": 31.68, "volume": 5655763.0}, {"date": "2021-02-23", "close": 31.79, "volume": 4480419.0}, {"date": "2021-02-24", "close": 31.46, "volume": 4702219.0}, {"date": "2021-02-25", "close": 30.86, "volume": 5883336.0}, {"date": "2021-02-26", "close": 30.52, "volume": 7687078.0}, {"date": "2021-03-01", "close": 30.89, "volume": 5082552.0}, {"date": "2021-03-02", "close": 30.775, "volume": 4153099.0}, {"date": "2021-03-03", "close": 30.62, "volume": 5124679.0}, {"date": "2021-03-04", "close": 30.88, "volume": 4910728.0}, {"date": "2021-03-05", "close": 31.53, "volume": 5867269.0}, {"date": "2021-03-08", "close": 32.47, "volume": 7160665.0}, {"date": "2021-03-09", "close": 33.09, "volume": 8710248.0}, {"date": "2021-03-10", "close": 33.56, "volume": 9881192.0}, {"date": "2021-03-11", "close": 33.3, "volume": 6253909.0}, {"date": "2021-03-12", "close": 33.37, "volume": 5174996.0}, {"date": "2021-03-15", "close": 33.58, "volume": 6424711.0}, {"date": "2021-03-16", "close": 34.085, "volume": 7239467.0}, {"date": "2021-03-17", "close": 34.1, "volume": 7518519.0}, {"date": "2021-03-18", "close": 33.89, "volume": 5920170.0}, {"date": "2021-03-19", "close": 34.14, "volume": 22880640.0}, {"date": "2021-03-22", "close": 34.58, "volume": 7388562.0}, {"date": "2021-03-23", "close": 34.61, "volume": 7575216.0}, {"date": "2021-03-24", "close": 34.365, "volume": 4258320.0}, {"date": "2021-03-25", "close": 34.54, "volume": 5260924.0}, {"date": "2021-03-26", "close": 35.24, "volume": 7303149.0}, {"date": "2021-03-29", "close": 35.49, "volume": 6222908.0}, {"date": "2021-03-30", "close": 34.91, "volume": 5126890.0}, {"date": "2021-03-31", "close": 34.37, "volume": 6273102.0}, {"date": "2021-04-01", "close": 34.5, "volume": 6344529.0}, {"date": "2021-04-05", "close": 35.0, "volume": 6008625.0}, {"date": "2021-04-06", "close": 35.07, "volume": 8746956.0}, {"date": "2021-04-07", "close": 35.27, "volume": 4018900.0}, {"date": "2021-04-08", "close": 35.31, "volume": 7082079.0}, {"date": "2021-04-09", "close": 35.17, "volume": 5654069.0}, {"date": "2021-04-12", "close": 35.49, "volume": 4741542.0}, {"date": "2021-04-13", "close": 35.38, "volume": 3646582.0}, {"date": "2021-04-14", "close": 35.36, "volume": 3739631.0}, {"date": "2021-04-15", "close": 35.83, "volume": 8546283.0}, {"date": "2021-04-16", "close": 36.01, "volume": 4947561.0}, {"date": "2021-04-19", "close": 36.13, "volume": 3660924.0}, {"date": "2021-04-20", "close": 36.17, "volume": 3601222.0}, {"date": "2021-04-21", "close": 36.31, "volume": 3123854.0}, {"date": "2021-04-22", "close": 36.03, "volume": 4139066.0}, {"date": "2021-04-23", "close": 36.18, "volume": 2812501.0}, {"date": "2021-04-26", "close": 35.61, "volume": 3510957.0}, {"date": "2021-04-27", "close": 35.51, "volume": 6681870.0}, {"date": "2021-04-28", "close": 35.21, "volume": 4007613.0}, {"date": "2021-04-29", "close": 35.94, "volume": 5075014.0}, {"date": "2021-04-30", "close": 35.85, "volume": 4092682.0}, {"date": "2021-05-03", "close": 36.07, "volume": 2941648.0}, {"date": "2021-05-04", "close": 35.72, "volume": 4071785.0}, {"date": "2021-05-05", "close": 35.995, "volume": 3231917.0}, {"date": "2021-05-06", "close": 36.33, "volume": 3684832.0}, {"date": "2021-05-07", "close": 36.6, "volume": 3212215.0}, {"date": "2021-05-10", "close": 36.38, "volume": 3440219.0}, {"date": "2021-05-11", "close": 35.75, "volume": 3615025.0}, {"date": "2021-05-12", "close": 35.43, "volume": 5232414.0}, {"date": "2021-05-13", "close": 35.72, "volume": 2797616.0}, {"date": "2021-05-14", "close": 36.05, "volume": 2992877.0}, {"date": "2021-05-17", "close": 35.97, "volume": 2446478.0}, {"date": "2021-05-18", "close": 36.0, "volume": 2785284.0}, {"date": "2021-05-19", "close": 35.79, "volume": 3031253.0}, {"date": "2021-05-20", "close": 36.39, "volume": 3111620.0}, {"date": "2021-05-21", "close": 36.24, "volume": 2753221.0}, {"date": "2021-05-24", "close": 36.86, "volume": 3629726.0}, {"date": "2021-05-25", "close": 36.5, "volume": 3436825.0}, {"date": "2021-05-26", "close": 36.54, "volume": 2956604.0}, {"date": "2021-05-27", "close": 36.65, "volume": 12969700.0}, {"date": "2021-05-28", "close": 36.96, "volume": 3378370.0}, {"date": "2021-06-01", "close": 36.89, "volume": 3655675.0}, {"date": "2021-06-02", "close": 37.05, "volume": 2982914.0}, {"date": "2021-06-03", "close": 36.92, "volume": 3655736.0}, {"date": "2021-06-04", "close": 36.91, "volume": 3476601.0}, {"date": "2021-06-07", "close": 36.84, "volume": 2026194.0}, {"date": "2021-06-08", "close": 35.25, "volume": 18531020.0}, {"date": "2021-06-09", "close": 34.98, "volume": 5185717.0}, {"date": "2021-06-10", "close": 34.94, "volume": 10553870.0}, {"date": "2021-06-11", "close": 35.23, "volume": 10095050.0}, {"date": "2021-06-14", "close": 34.85, "volume": 6412659.0}, {"date": "2021-06-15", "close": 34.68, "volume": 7822882.0}, {"date": "2021-06-16", "close": 34.24, "volume": 6354175.0}, {"date": "2021-06-17", "close": 34.49, "volume": 6435889.0}, {"date": "2021-06-18", "close": 34.52, "volume": 16763750.0}, {"date": "2021-06-21", "close": 34.29, "volume": 5672201.0}, {"date": "2021-06-22", "close": 34.77, "volume": 7131076.0}, {"date": "2021-06-23", "close": 34.49, "volume": 3928966.0}, {"date": "2021-06-24", "close": 34.59, "volume": 4202358.0}, {"date": "2021-06-25", "close": 34.86, "volume": 3851173.0}, {"date": "2021-06-28", "close": 34.88, "volume": 5673835.0}, {"date": "2021-06-29", "close": 35.24, "volume": 5117494.0}, {"date": "2021-06-30", "close": 35.24, "volume": 4075737.0}, {"date": "2021-07-01", "close": 35.22, "volume": 5060986.0}, {"date": "2021-07-02", "close": 35.18, "volume": 4526992.0}, {"date": "2021-07-06", "close": 34.93, "volume": 5065204.0}, {"date": "2021-07-07", "close": 35.0, "volume": 3867670.0}, {"date": "2021-07-08", "close": 34.77, "volume": 5728116.0}, {"date": "2021-07-09", "close": 35.0, "volume": 4393726.0}, {"date": "2021-07-12", "close": 34.98, "volume": 5983127.0}, {"date": "2021-07-13", "close": 35.02, "volume": 5123462.0}, {"date": "2021-07-14", "close": 35.5, "volume": 4860040.0}, {"date": "2021-07-15", "close": 36.01, "volume": 9211079.0}, {"date": "2021-07-16", "close": 35.88, "volume": 6501398.0}, {"date": "2021-07-19", "close": 35.58, "volume": 4781484.0}, {"date": "2021-07-20", "close": 35.89, "volume": 5332662.0}, {"date": "2021-07-21", "close": 35.5, "volume": 2972243.0}, {"date": "2021-07-22", "close": 35.73, "volume": 3617939.0}, {"date": "2021-07-23", "close": 36.07, "volume": 3005782.0}, {"date": "2021-07-26", "close": 36.05, "volume": 3540911.0}, {"date": "2021-07-27", "close": 35.51, "volume": 5969503.0}, {"date": "2021-07-28", "close": 35.33, "volume": 4113163.0}, {"date": "2021-07-29", "close": 34.95, "volume": 4452355.0}, {"date": "2021-07-30", "close": 35.21, "volume": 4365397.0}, {"date": "2021-08-02", "close": 34.39, "volume": 10144840.0}, {"date": "2021-08-03", "close": 34.82, "volume": 5675509.0}, {"date": "2021-08-04", "close": 34.37, "volume": 4942657.0}, {"date": "2021-08-05", "close": 34.46, "volume": 4421710.0}, {"date": "2021-08-06", "close": 34.29, "volume": 5282702.0}, {"date": "2021-08-09", "close": 34.37, "volume": 7122244.0}, {"date": "2021-08-10", "close": 34.37, "volume": 5296267.0}, {"date": "2021-08-11", "close": 34.66, "volume": 3638661.0}, {"date": "2021-08-12", "close": 34.4, "volume": 2593568.0}, {"date": "2021-08-13", "close": 34.45, "volume": 2930973.0}, {"date": "2021-08-16", "close": 35.13, "volume": 4429290.0}, {"date": "2021-08-17", "close": 34.65, "volume": 4011873.0}, {"date": "2021-08-18", "close": 34.38, "volume": 4163382.0}, {"date": "2021-08-19", "close": 34.89, "volume": 3878153.0}, {"date": "2021-08-20", "close": 34.82, "volume": 2521725.0}, {"date": "2021-08-23", "close": 35.03, "volume": 3193152.0}, {"date": "2021-08-24", "close": 34.97, "volume": 2452555.0}, {"date": "2021-08-25", "close": 34.92, "volume": 4472191.0}, {"date": "2021-08-26", "close": 34.97, "volume": 3185524.0}, {"date": "2021-08-27", "close": 35.13, "volume": 3894426.0}, {"date": "2021-08-30", "close": 35.26, "volume": 2602859.0}, {"date": "2021-08-31", "close": 35.67, "volume": 6717140.0}, {"date": "2021-09-01", "close": 35.74, "volume": 3240593.0}, {"date": "2021-09-02", "close": 35.86, "volume": 3338054.0}, {"date": "2021-09-03", "close": 35.24, "volume": 5148148.0}, {"date": "2021-09-07", "close": 34.77, "volume": 5473224.0}, {"date": "2021-09-08", "close": 35.29, "volume": 3761866.0}, {"date": "2021-09-09", "close": 34.83, "volume": 3967099.0}, {"date": "2021-09-10", "close": 34.83, "volume": 5334553.0}, {"date": "2021-09-13", "close": 35.15, "volume": 3559562.0}, {"date": "2021-09-14", "close": 35.02, "volume": 2376206.0}, {"date": "2021-09-15", "close": 35.42, "volume": 3545688.0}, {"date": "2021-09-16", "close": 35.49, "volume": 2458981.0}, {"date": "2021-09-17", "close": 34.91, "volume": 18132830.0}, {"date": "2021-09-20", "close": 34.32, "volume": 6339032.0}, {"date": "2021-09-21", "close": 33.99, "volume": 9602598.0}, {"date": "2021-09-22", "close": 34.33, "volume": 9742252.0}, {"date": "2021-09-23", "close": 34.3, "volume": 5581404.0}, {"date": "2021-09-24", "close": 33.87, "volume": 6719403.0}, {"date": "2021-09-27", "close": 34.01, "volume": 6453614.0}, {"date": "2021-09-28", "close": 34.04, "volume": 10209020.0}, {"date": "2021-09-29", "close": 34.64, "volume": 8728317.0}, {"date": "2021-09-30", "close": 34.16, "volume": 6257357.0}, {"date": "2021-10-01", "close": 33.2, "volume": 15124650.0}, {"date": "2021-10-04", "close": 32.72, "volume": 9621969.0}, {"date": "2021-10-05", "close": 33.43, "volume": 7410132.0}, {"date": "2021-10-06", "close": 34.11, "volume": 7420486.0}, {"date": "2021-10-07", "close": 35.01, "volume": 8532491.0}, {"date": "2021-10-08", "close": 35.04, "volume": 6099594.0}, {"date": "2021-10-11", "close": 35.13, "volume": 5606690.0}, {"date": "2021-10-12", "close": 35.16, "volume": 10416560.0}, {"date": "2021-10-13", "close": 35.91, "volume": 8727838.0}, {"date": "2021-10-14", "close": 35.59, "volume": 9785087.0}, {"date": "2021-10-15", "close": 35.31, "volume": 5894617.0}, {"date": "2021-10-18", "close": 34.76, "volume": 4628442.0}, {"date": "2021-10-19", "close": 34.75, "volume": 2993886.0}, {"date": "2021-10-20", "close": 34.9, "volume": 3015725.0}, {"date": "2021-10-21", "close": 34.38, "volume": 4347949.0}, {"date": "2021-10-22", "close": 34.66, "volume": 3067558.0}, {"date": "2021-10-25", "close": 34.44, "volume": 3442766.0}, {"date": "2021-10-26", "close": 34.58, "volume": 3193394.0}, {"date": "2021-10-27", "close": 34.2, "volume": 4506653.0}, {"date": "2021-10-28", "close": 35.49, "volume": 5121125.0}, {"date": "2021-10-29", "close": 36.09, "volume": 7624463.0}, {"date": "2021-11-01", "close": 36.4, "volume": 5263457.0}, {"date": "2021-11-02", "close": 35.97, "volume": 4208817.0}, {"date": "2021-11-03", "close": 36.09, "volume": 6673377.0}, {"date": "2021-11-04", "close": 36.15, "volume": 3088791.0}, {"date": "2021-11-05", "close": 36.38, "volume": 4523177.0}, {"date": "2021-11-08", "close": 35.76, "volume": 5731852.0}, {"date": "2021-11-09", "close": 35.78, "volume": 6364469.0}, {"date": "2021-11-10", "close": 35.87, "volume": 9509960.0}, {"date": "2021-11-11", "close": 35.62, "volume": 2533013.0}, {"date": "2021-11-12", "close": 35.67, "volume": 3839553.0}, {"date": "2021-11-15", "close": 35.71, "volume": 2316706.0}, {"date": "2021-11-16", "close": 35.58, "volume": 3344808.0}, {"date": "2021-11-17", "close": 35.68, "volume": 3429883.0}, {"date": "2021-11-18", "close": 35.57, "volume": 4703774.0}, {"date": "2021-11-19", "close": 35.16, "volume": 4255870.0}, {"date": "2021-11-22", "close": 35.86, "volume": 5887347.0}, {"date": "2021-11-23", "close": 35.91, "volume": 4523251.0}, {"date": "2021-11-24", "close": 35.62, "volume": 3885854.0}, {"date": "2021-11-26", "close": 34.98, "volume": 2846541.0}, {"date": "2021-11-29", "close": 35.17, "volume": 3977529.0}, {"date": "2021-11-30", "close": 33.99, "volume": 5796114.0}, {"date": "2021-12-01", "close": 33.56, "volume": 4991575.0}, {"date": "2021-12-02", "close": 34.16, "volume": 6371257.0}, {"date": "2021-12-03", "close": 34.47, "volume": 7301706.0}, {"date": "2021-12-06", "close": 34.8, "volume": 5610075.0}, {"date": "2021-12-07", "close": 34.93, "volume": 5232826.0}, {"date": "2021-12-08", "close": 34.81, "volume": 5109667.0}, {"date": "2021-12-09", "close": 34.59, "volume": 5401067.0}, {"date": "2021-12-10", "close": 35.32, "volume": 5941475.0}, {"date": "2021-12-13", "close": 35.3, "volume": 5709418.0}, {"date": "2021-12-14", "close": 35.06, "volume": 7993308.0}, {"date": "2021-12-15", "close": 35.65, "volume": 6516924.0}, {"date": "2021-12-16", "close": 35.7, "volume": 7527505.0}, {"date": "2021-12-17", "close": 35.68, "volume": 10641810.0}, {"date": "2021-12-20", "close": 35.48, "volume": 4841178.0}, {"date": "2021-12-21", "close": 35.32, "volume": 4734899.0}, {"date": "2021-12-22", "close": 35.87, "volume": 5576943.0}, {"date": "2021-12-23", "close": 35.94, "volume": 6120290.0}, {"date": "2021-12-27", "close": 36.11, "volume": 2842262.0}, {"date": "2021-12-28", "close": 36.37, "volume": 2509652.0}, {"date": "2021-12-29", "close": 36.58, "volume": 3438606.0}, {"date": "2021-12-30", "close": 36.68, "volume": 4014977.0}, {"date": "2021-12-31", "close": 36.86, "volume": 3726649.0}, {"date": "2022-01-03", "close": 36.71, "volume": 3508959.0}, {"date": "2022-01-04", "close": 37.26, "volume": 5305561.0}, {"date": "2022-01-05", "close": 37.03, "volume": 5777470.0}, {"date": "2022-01-06", "close": 37.43, "volume": 6505181.0}, {"date": "2022-01-07", "close": 37.3, "volume": 4939150.0}, {"date": "2022-01-10", "close": 37.31, "volume": 7937491.0}, {"date": "2022-01-11", "close": 37.83, "volume": 7580542.0}, {"date": "2022-01-12", "close": 38.01, "volume": 7862263.0}, {"date": "2022-01-13", "close": 38.45, "volume": 7646134.0}, {"date": "2022-01-14", "close": 39.28, "volume": 8022499.0}, {"date": "2022-01-18", "close": 38.15, "volume": 9632896.0}, {"date": "2022-01-19", "close": 38.38, "volume": 5019335.0}, {"date": "2022-01-20", "close": 38.11, "volume": 4903747.0}, {"date": "2022-01-21", "close": 37.83, "volume": 6089258.0}, {"date": "2022-01-24", "close": 38.17, "volume": 10963960.0}, {"date": "2022-01-25", "close": 38.08, "volume": 6712651.0}, {"date": "2022-01-26", "close": 37.41, "volume": 10407870.0}, {"date": "2022-01-27", "close": 37.6, "volume": 5413852.0}, {"date": "2022-01-28", "close": 37.64, "volume": 8513650.0}, {"date": "2022-01-31", "close": 37.95, "volume": 8517638.0}, {"date": "2022-02-01", "close": 38.14, "volume": 5775181.0}, {"date": "2022-02-02", "close": 38.77, "volume": 5636504.0}, {"date": "2022-02-03", "close": 38.75, "volume": 7443747.0}, {"date": "2022-02-04", "close": 38.24, "volume": 5495916.0}, {"date": "2022-02-07", "close": 38.57, "volume": 5469359.0}, {"date": "2022-02-08", "close": 38.85, "volume": 6673447.0}, {"date": "2022-02-09", "close": 38.68, "volume": 4168827.0}, {"date": "2022-02-10", "close": 38.28, "volume": 6926029.0}, {"date": "2022-02-11", "close": 38.03, "volume": 7005442.0}, {"date": "2022-02-14", "close": 38.1, "volume": 6406360.0}, {"date": "2022-02-15", "close": 37.93, "volume": 5583504.0}, {"date": "2022-02-16", "close": 37.92, "volume": 7719118.0}, {"date": "2022-02-17", "close": 37.92, "volume": 5994203.0}, {"date": "2022-02-18", "close": 38.48, "volume": 6686318.0}, {"date": "2022-02-22", "close": 38.57, "volume": 6932566.0}, {"date": "2022-02-23", "close": 38.06, "volume": 7046546.0}, {"date": "2022-02-24", "close": 36.65, "volume": 7374622.0}, {"date": "2022-02-25", "close": 38.3, "volume": 8460548.0}, {"date": "2022-02-28", "close": 38.67, "volume": 7980568.0}, {"date": "2022-03-01", "close": 38.16, "volume": 6055479.0}, {"date": "2022-03-02", "close": 38.61, "volume": 3860114.0}, {"date": "2022-03-03", "close": 38.61, "volume": 5555929.0}, {"date": "2022-03-04", "close": 38.88, "volume": 6418625.0}, {"date": "2022-03-07", "close": 38.14, "volume": 6681881.0}, {"date": "2022-03-08", "close": 37.21, "volume": 6479580.0}, {"date": "2022-03-09", "close": 37.63, "volume": 9897116.0}, {"date": "2022-03-10", "close": 37.2, "volume": 8174470.0}, {"date": "2022-03-11", "close": 36.81, "volume": 6844868.0}, {"date": "2022-03-14", "close": 37.04, "volume": 7036630.0}, {"date": "2022-03-15", "close": 37.34, "volume": 6329302.0}, {"date": "2022-03-16", "close": 37.46, "volume": 9275450.0}, {"date": "2022-03-17", "close": 37.8, "volume": 5814968.0}, {"date": "2022-03-18", "close": 37.81, "volume": 8574118.0}, {"date": "2022-03-21", "close": 37.78, "volume": 4065698.0}, {"date": "2022-03-22", "close": 37.83, "volume": 4241761.0}, {"date": "2022-03-23", "close": 36.87, "volume": 5153354.0}, {"date": "2022-03-24", "close": 37.26, "volume": 3461604.0}, {"date": "2022-03-25", "close": 37.58, "volume": 2957964.0}, {"date": "2022-03-28", "close": 38.0, "volume": 3424195.0}, {"date": "2022-03-29", "close": 38.29, "volume": 4116296.0}, {"date": "2022-03-30", "close": 38.15, "volume": 3625731.0}, {"date": "2022-03-31", "close": 37.9, "volume": 4288461.0}, {"date": "2022-04-01", "close": 38.24, "volume": 2568196.0}, {"date": "2022-04-04", "close": 38.36, "volume": 4516175.0}, {"date": "2022-04-05", "close": 36.95, "volume": 10494990.0}, {"date": "2022-04-06", "close": 37.83, "volume": 7593090.0}, {"date": "2022-04-07", "close": 37.61, "volume": 4763438.0}, {"date": "2022-04-08", "close": 37.65, "volume": 5913558.0}, {"date": "2022-04-11", "close": 37.59, "volume": 4409135.0}, {"date": "2022-04-12", "close": 37.63, "volume": 6237180.0}, {"date": "2022-04-13", "close": 37.66, "volume": 6241753.0}, {"date": "2022-04-14", "close": 37.24, "volume": 5109872.0}, {"date": "2022-04-18", "close": 36.78, "volume": 8055338.0}, {"date": "2022-04-19", "close": 37.56, "volume": 8806512.0}, {"date": "2022-04-20", "close": 38.01, "volume": 6061604.0}, {"date": "2022-04-21", "close": 37.51, "volume": 6735323.0}, {"date": "2022-04-22", "close": 37.0, "volume": 5430454.0}, {"date": "2022-04-25", "close": 37.3, "volume": 6044539.0}, {"date": "2022-04-26", "close": 37.05, "volume": 7729165.0}, {"date": "2022-04-27", "close": 37.86, "volume": 6655315.0}, {"date": "2022-04-28", "close": 37.99, "volume": 7437913.0}, {"date": "2022-04-29", "close": 37.4, "volume": 7760847.0}, {"date": "2022-05-02", "close": 36.53, "volume": 9331778.0}, {"date": "2022-05-03", "close": 37.19, "volume": 8821987.0}, {"date": "2022-05-04", "close": 37.22, "volume": 9463679.0}, {"date": "2022-05-05", "close": 37.06, "volume": 8480861.0}, {"date": "2022-05-06", "close": 36.96, "volume": 7708791.0}, {"date": "2022-05-09", "close": 37.14, "volume": 9552267.0}, {"date": "2022-05-10", "close": 37.0, "volume": 8336079.0}, {"date": "2022-05-11", "close": 37.42, "volume": 9595869.0}, {"date": "2022-05-12", "close": 36.86, "volume": 14181550.0}, {"date": "2022-05-13", "close": 37.21, "volume": 13123710.0}, {"date": "2022-05-16", "close": 36.98, "volume": 11106380.0}, {"date": "2022-05-17", "close": 35.97, "volume": 18922110.0}, {"date": "2022-05-18", "close": 34.52, "volume": 12435490.0}, {"date": "2022-05-19", "close": 34.33, "volume": 13273050.0}, {"date": "2022-05-20", "close": 34.58, "volume": 12284500.0}, {"date": "2022-05-23", "close": 34.96, "volume": 7168422.0}, {"date": "2022-05-24", "close": 35.29, "volume": 10467940.0}, {"date": "2022-05-25", "close": 35.34, "volume": 10498360.0}, {"date": "2022-05-26", "close": 35.53, "volume": 10005740.0}, {"date": "2022-05-27", "close": 35.18, "volume": 11456000.0}, {"date": "2022-05-31", "close": 34.74, "volume": 35586750.0}, {"date": "2022-06-01", "close": 34.64, "volume": 8627185.0}, {"date": "2022-06-02", "close": 35.32, "volume": 10894540.0}, {"date": "2022-06-03", "close": 34.93, "volume": 6982059.0}, {"date": "2022-06-06", "close": 36.7, "volume": 23883030.0}, {"date": "2022-06-07", "close": 36.41, "volume": 10389620.0}, {"date": "2022-06-08", "close": 36.03, "volume": 10141830.0}, {"date": "2022-06-09", "close": 35.71, "volume": 9569869.0}, {"date": "2022-06-10", "close": 35.49, "volume": 9521091.0}, {"date": "2022-06-13", "close": 34.7, "volume": 10588110.0}, {"date": "2022-06-14", "close": 34.4, "volume": 10030350.0}, {"date": "2022-06-15", "close": 34.85, "volume": 11669760.0}, {"date": "2022-06-16", "close": 34.44, "volume": 18528030.0}, {"date": "2022-06-17", "close": 34.35, "volume": 143326700.0}, {"date": "2022-06-21", "close": 34.94, "volume": 15771990.0}, {"date": "2022-06-22", "close": 34.88, "volume": 11468210.0}, {"date": "2022-06-23", "close": 35.21, "volume": 11130900.0}, {"date": "2022-06-24", "close": 35.76, "volume": 15239690.0}, {"date": "2022-06-27", "close": 35.89, "volume": 6617339.0}, {"date": "2022-06-28", "close": 35.51, "volume": 7036634.0}, {"date": "2022-06-29", "close": 35.68, "volume": 7246427.0}, {"date": "2022-06-30", "close": 35.39, "volume": 7680498.0}, {"date": "2022-07-01", "close": 36.07, "volume": 5867266.0}, {"date": "2022-07-05", "close": 36.26, "volume": 7186367.0}, {"date": "2022-07-06", "close": 35.95, "volume": 8696338.0}, {"date": "2022-07-07", "close": 36.15, "volume": 6471391.0}, {"date": "2022-07-08", "close": 36.2, "volume": 7374656.0}, {"date": "2022-07-11", "close": 36.14, "volume": 5827153.0}, {"date": "2022-07-12", "close": 36.3, "volume": 6360013.0}, {"date": "2022-07-13", "close": 36.43, "volume": 5349054.0}, {"date": "2022-07-14", "close": 36.39, "volume": 6379660.0}, {"date": "2022-07-15", "close": 36.63, "volume": 6345535.0}, {"date": "2022-07-18", "close": 36.16, "volume": 6312691.0}, {"date": "2022-07-19", "close": 36.48, "volume": 7134550.0}, {"date": "2022-07-20", "close": 36.31, "volume": 5573711.0}, {"date": "2022-07-21", "close": 36.28, "volume": 7490732.0}, {"date": "2022-07-22", "close": 36.43, "volume": 5940475.0}, {"date": "2022-07-25", "close": 36.76, "volume": 3873379.0}, {"date": "2022-07-26", "close": 37.07, "volume": 6662515.0}, {"date": "2022-07-27", "close": 37.11, "volume": 8090902.0}, {"date": "2022-07-28", "close": 38.5, "volume": 9055836.0}, {"date": "2022-07-29", "close": 38.74, "volume": 7316839.0}, {"date": "2022-08-01", "close": 38.91, "volume": 8587398.0}, {"date": "2022-08-02", "close": 38.56, "volume": 5577019.0}, {"date": "2022-08-03", "close": 39.1, "volume": 5799699.0}, {"date": "2022-08-04", "close": 38.68, "volume": 5533605.0}, {"date": "2022-08-05", "close": 38.72, "volume": 5975166.0}, {"date": "2022-08-08", "close": 38.78, "volume": 4719273.0}, {"date": "2022-08-09", "close": 39.11, "volume": 7192587.0}, {"date": "2022-08-10", "close": 39.7, "volume": 10802670.0}, {"date": "2022-08-11", "close": 39.02, "volume": 7121667.0}, {"date": "2022-08-12", "close": 39.3, "volume": 6209709.0}, {"date": "2022-08-15", "close": 39.95, "volume": 5394000.0}, {"date": "2022-08-16", "close": 40.08, "volume": 6640163.0}, {"date": "2022-08-17", "close": 40.05, "volume": 6330794.0}, {"date": "2022-08-18", "close": 40.03, "volume": 8202818.0}, {"date": "2022-08-19", "close": 39.96, "volume": 11083490.0}, {"date": "2022-08-22", "close": 39.48, "volume": 5536352.0}, {"date": "2022-08-23", "close": 39.49, "volume": 4820931.0}, {"date": "2022-08-24", "close": 39.61, "volume": 4097768.0}, {"date": "2022-08-25", "close": 39.69, "volume": 4581461.0}, {"date": "2022-08-26", "close": 38.62, "volume": 8000769.0}, {"date": "2022-08-29", "close": 38.8, "volume": 5321623.0}, {"date": "2022-08-30", "close": 38.42, "volume": 4506307.0}, {"date": "2022-08-31", "close": 38.12, "volume": 6967762.0}, {"date": "2022-09-01", "close": 38.33, "volume": 4412101.0}, {"date": "2022-09-02", "close": 37.83, "volume": 5892482.0}, {"date": "2022-09-06", "close": 37.57, "volume": 7344150.0}, {"date": "2022-09-07", "close": 38.34, "volume": 5000886.0}, {"date": "2022-09-08", "close": 38.46, "volume": 6240377.0}, {"date": "2022-09-09", "close": 38.69, "volume": 5260539.0}, {"date": "2022-09-12", "close": 39.01, "volume": 5026550.0}, {"date": "2022-09-13", "close": 37.69, "volume": 7023524.0}, {"date": "2022-09-14", "close": 37.74, "volume": 6900035.0}, {"date": "2022-09-15", "close": 37.23, "volume": 8293623.0}, {"date": "2022-09-16", "close": 37.17, "volume": 33297800.0}, {"date": "2022-09-19", "close": 37.77, "volume": 7525357.0}, {"date": "2022-09-20", "close": 37.43, "volume": 4492039.0}, {"date": "2022-09-21", "close": 37.16, "volume": 6009882.0}, {"date": "2022-09-22", "close": 37.11, "volume": 5758513.0}, {"date": "2022-09-23", "close": 37.08, "volume": 5849135.0}, {"date": "2022-09-26", "close": 37.28, "volume": 7144538.0}, {"date": "2022-09-27", "close": 35.97, "volume": 10634750.0}, {"date": "2022-09-28", "close": 36.57, "volume": 5853533.0}, {"date": "2022-09-29", "close": 36.12, "volume": 6318634.0}, {"date": "2022-09-30", "close": 35.82, "volume": 8143032.0}, {"date": "2022-10-03", "close": 36.87, "volume": 11361700.0}, {"date": "2022-10-04", "close": 37.26, "volume": 10721450.0}, {"date": "2022-10-05", "close": 37.44, "volume": 5555543.0}, {"date": "2022-10-06", "close": 37.14, "volume": 5237013.0}, {"date": "2022-10-07", "close": 36.5, "volume": 7064776.0}, {"date": "2022-10-10", "close": 36.97, "volume": 5683477.0}, {"date": "2022-10-11", "close": 37.55, "volume": 10534850.0}, {"date": "2022-10-12", "close": 37.71, "volume": 8563438.0}, {"date": "2022-10-13", "close": 38.14, "volume": 6389637.0}, {"date": "2022-10-14", "close": 37.33, "volume": 9240019.0}, {"date": "2022-10-17", "close": 37.76, "volume": 5534078.0}, {"date": "2022-10-18", "close": 38.37, "volume": 4471278.0}, {"date": "2022-10-19", "close": 37.78, "volume": 5436522.0}, {"date": "2022-10-20", "close": 37.28, "volume": 4460950.0}, {"date": "2022-10-21", "close": 37.62, "volume": 6020874.0}, {"date": "2022-10-24", "close": 38.44, "volume": 6972110.0}, {"date": "2022-10-25", "close": 38.55, "volume": 5628663.0}, {"date": "2022-10-26", "close": 38.76, "volume": 7667878.0}, {"date": "2022-10-27", "close": 38.11, "volume": 7209071.0}, {"date": "2022-10-28", "close": 39.55, "volume": 8038256.0}, {"date": "2022-10-31", "close": 38.84, "volume": 6865826.0}, {"date": "2022-11-01", "close": 37.84, "volume": 9435547.0}, {"date": "2022-11-02", "close": 36.98, "volume": 10968080.0}, {"date": "2022-11-03", "close": 36.29, "volume": 9893316.0}, {"date": "2022-11-04", "close": 36.98, "volume": 7834211.0}, {"date": "2022-11-07", "close": 37.46, "volume": 6723932.0}, {"date": "2022-11-08", "close": 37.94, "volume": 5692053.0}, {"date": "2022-11-09", "close": 37.57, "volume": 5343346.0}, {"date": "2022-11-10", "close": 37.94, "volume": 10098960.0}, {"date": "2022-11-11", "close": 37.34, "volume": 7058607.0}, {"date": "2022-11-14", "close": 36.54, "volume": 11253680.0}, {"date": "2022-11-15", "close": 36.59, "volume": 10151090.0}, {"date": "2022-11-16", "close": 36.69, "volume": 7325675.0}, {"date": "2022-11-17", "close": 36.84, "volume": 6968188.0}, {"date": "2022-11-18", "close": 37.42, "volume": 8187068.0}, {"date": "2022-11-21", "close": 38.0, "volume": 6913861.0}, {"date": "2022-11-22", "close": 38.33, "volume": 5505112.0}, {"date": "2022-11-23", "close": 38.32, "volume": 4740164.0}, {"date": "2022-11-25", "close": 38.25, "volume": 3574330.0}, {"date": "2022-11-28", "close": 38.2, "volume": 6261350.0}, {"date": "2022-11-29", "close": 38.1, "volume": 6775153.0}, {"date": "2022-11-30", "close": 38.67, "volume": 12768840.0}, {"date": "2022-12-01", "close": 38.71, "volume": 6044227.0}, {"date": "2022-12-02", "close": 38.74, "volume": 6806343.0}, {"date": "2022-12-05", "close": 37.96, "volume": 5331809.0}, {"date": "2022-12-06", "close": 37.67, "volume": 6213283.0}, {"date": "2022-12-07", "close": 37.94, "volume": 6277534.0}, {"date": "2022-12-08", "close": 38.31, "volume": 4679908.0}, {"date": "2022-12-09", "close": 37.93, "volume": 7246440.0}, {"date": "2022-12-12", "close": 38.09, "volume": 7400949.0}, {"date": "2022-12-13", "close": 37.64, "volume": 8782553.0}, {"date": "2022-12-14", "close": 37.34, "volume": 9561499.0}, {"date": "2022-12-15", "close": 36.63, "volume": 11241880.0}, {"date": "2022-12-16", "close": 36.07, "volume": 20447360.0}, {"date": "2022-12-19", "close": 36.32, "volume": 9273150.0}, {"date": "2022-12-20", "close": 36.26, "volume": 7863572.0}, {"date": "2022-12-21", "close": 36.53, "volume": 5664020.0}, {"date": "2022-12-22", "close": 36.29, "volume": 6452891.0}, {"date": "2022-12-23", "close": 36.37, "volume": 4176653.0}, {"date": "2022-12-27", "close": 36.1, "volume": 5069538.0}, {"date": "2022-12-28", "close": 35.77, "volume": 3883253.0}, {"date": "2022-12-29", "close": 35.83, "volume": 4215714.0}, {"date": "2022-12-30", "close": 35.66, "volume": 4779794.0}, {"date": "2023-01-03", "close": 35.55, "volume": 6040460.0}, {"date": "2023-01-04", "close": 35.84, "volume": 6617447.0}, {"date": "2023-01-05", "close": 35.29, "volume": 7552322.0}, {"date": "2023-01-06", "close": 36.26, "volume": 8038626.0}, {"date": "2023-01-09", "close": 36.03, "volume": 4344136.0}, {"date": "2023-01-10", "close": 35.69, "volume": 4133863.0}, {"date": "2023-01-11", "close": 35.77, "volume": 7269676.0}, {"date": "2023-01-12", "close": 35.57, "volume": 5248640.0}, {"date": "2023-01-13", "close": 35.69, "volume": 5821170.0}, {"date": "2023-01-17", "close": 35.73, "volume": 7441891.0}, {"date": "2023-01-18", "close": 34.93, "volume": 6287013.0}, {"date": "2023-01-19", "close": 34.36, "volume": 11358310.0}, {"date": "2023-01-20", "close": 34.71, "volume": 7148836.0}, {"date": "2023-01-23", "close": 34.69, "volume": 4860779.0}, {"date": "2023-01-24", "close": 34.98, "volume": 7954683.0}, {"date": "2023-01-25", "close": 34.96, "volume": 4943574.0}, {"date": "2023-01-26", "close": 34.93, "volume": 5555010.0}, {"date": "2023-01-27", "close": 34.7, "volume": 6367169.0}, {"date": "2023-01-30", "close": 34.72, "volume": 4571362.0}, {"date": "2023-01-31", "close": 35.28, "volume": 5887739.0}, {"date": "2023-02-01", "close": 35.34, "volume": 4645689.0}, {"date": "2023-02-02", "close": 35.21, "volume": 6256608.0}, {"date": "2023-02-03", "close": 35.15, "volume": 7050795.0}, {"date": "2023-02-06", "close": 35.22, "volume": 6003292.0}, {"date": "2023-02-07", "close": 35.2, "volume": 5858565.0}, {"date": "2023-02-08", "close": 34.87, "volume": 4687383.0}, {"date": "2023-02-09", "close": 34.87, "volume": 5883948.0}, {"date": "2023-02-10", "close": 35.28, "volume": 9337418.0}, {"date": "2023-02-13", "close": 35.66, "volume": 4040177.0}, {"date": "2023-02-14", "close": 35.39, "volume": 8663590.0}, {"date": "2023-02-15", "close": 35.7, "volume": 6004962.0}, {"date": "2023-02-16", "close": 35.9, "volume": 8732963.0}, {"date": "2023-02-17", "close": 35.67, "volume": 7953308.0}, {"date": "2023-02-21", "close": 35.55, "volume": 7087711.0}, {"date": "2023-02-22", "close": 35.78, "volume": 8021285.0}, {"date": "2023-02-23", "close": 36.11, "volume": 6437948.0}, {"date": "2023-02-24", "close": 35.79, "volume": 5762119.0}, {"date": "2023-02-27", "close": 35.37, "volume": 12114860.0}, {"date": "2023-02-28", "close": 34.55, "volume": 21571360.0}, {"date": "2023-03-01", "close": 34.19, "volume": 8861745.0}, {"date": "2023-03-02", "close": 34.58, "volume": 8231275.0}, {"date": "2023-03-03", "close": 34.55, "volume": 8223990.0}, {"date": "2023-03-06", "close": 34.82, "volume": 6975891.0}, {"date": "2023-03-07", "close": 34.83, "volume": 6903581.0}, {"date": "2023-03-08", "close": 34.78, "volume": 6891458.0}, {"date": "2023-03-09", "close": 34.56, "volume": 6029613.0}, {"date": "2023-03-10", "close": 34.32, "volume": 6530141.0}, {"date": "2023-03-13", "close": 34.25, "volume": 7907402.0}, {"date": "2023-03-14", "close": 34.63, "volume": 6526333.0}, {"date": "2023-03-15", "close": 34.92, "volume": 8896762.0}, {"date": "2023-03-16", "close": 35.1, "volume": 8904820.0}, {"date": "2023-03-17", "close": 34.86, "volume": 15595180.0}, {"date": "2023-03-20", "close": 35.22, "volume": 8142224.0}, {"date": "2023-03-21", "close": 35.15, "volume": 12071080.0}, {"date": "2023-03-22", "close": 34.67, "volume": 9456673.0}, {"date": "2023-03-23", "close": 34.11, "volume": 11424340.0}, {"date": "2023-03-24", "close": 34.87, "volume": 8625153.0}, {"date": "2023-03-27", "close": 35.1, "volume": 9291951.0}, {"date": "2023-03-28", "close": 35.14, "volume": 7743453.0}, {"date": "2023-03-29", "close": 35.29, "volume": 6616274.0}, {"date": "2023-03-30", "close": 35.13, "volume": 8181103.0}, {"date": "2023-03-31", "close": 35.28, "volume": 11182880.0}, {"date": "2023-04-03", "close": 35.39, "volume": 8911627.0}, {"date": "2023-04-04", "close": 35.36, "volume": 6453976.0}, {"date": "2023-04-05", "close": 35.4, "volume": 12154080.0}, {"date": "2023-04-06", "close": 35.64, "volume": 8511689.0}, {"date": "2023-04-10", "close": 35.23, "volume": 6801811.0}, {"date": "2023-04-11", "close": 35.25, "volume": 5616937.0}, {"date": "2023-04-12", "close": 35.21, "volume": 7503797.0}, {"date": "2023-04-13", "close": 35.24, "volume": 6089809.0}, {"date": "2023-04-14", "close": 35.1, "volume": 6577054.0}, {"date": "2023-04-17", "close": 35.39, "volume": 5871725.0}, {"date": "2023-04-18", "close": 35.39, "volume": 5223313.0}, {"date": "2023-04-19", "close": 35.35, "volume": 5794602.0}, {"date": "2023-04-20", "close": 35.53, "volume": 5106349.0}, {"date": "2023-04-21", "close": 35.31, "volume": 7459847.0}, {"date": "2023-04-24", "close": 35.36, "volume": 7346013.0}, {"date": "2023-04-25", "close": 35.89, "volume": 10945950.0}, {"date": "2023-04-26", "close": 35.5, "volume": 8548838.0}, {"date": "2023-04-27", "close": 33.54, "volume": 17056870.0}, {"date": "2023-04-28", "close": 32.7, "volume": 19267070.0}, {"date": "2023-05-01", "close": 32.57, "volume": 9019032.0}, {"date": "2023-05-02", "close": 32.54, "volume": 12960350.0}, {"date": "2023-05-03", "close": 32.79, "volume": 13047890.0}, {"date": "2023-05-04", "close": 32.49, "volume": 9702233.0}, {"date": "2023-05-05", "close": 33.23, "volume": 11869790.0}, {"date": "2023-05-08", "close": 32.85, "volume": 7797699.0}, {"date": "2023-05-09", "close": 32.71, "volume": 6139414.0}, {"date": "2023-05-10", "close": 32.59, "volume": 6270725.0}, {"date": "2023-05-11", "close": 32.43, "volume": 6421736.0}, {"date": "2023-05-12", "close": 32.67, "volume": 9123018.0}, {"date": "2023-05-15", "close": 32.36, "volume": 5532697.0}, {"date": "2023-05-16", "close": 31.86, "volume": 6447262.0}, {"date": "2023-05-17", "close": 32.12, "volume": 7575097.0}, {"date": "2023-05-18", "close": 31.87, "volume": 5969532.0}, {"date": "2023-05-19", "close": 31.83, "volume": 4508198.0}, {"date": "2023-05-22", "close": 31.91, "volume": 7028651.0}, {"date": "2023-05-23", "close": 32.02, "volume": 6309651.0}, {"date": "2023-05-24", "close": 31.92, "volume": 10550010.0}, {"date": "2023-05-25", "close": 31.55, "volume": 9500444.0}, {"date": "2023-05-26", "close": 31.41, "volume": 13065320.0}, {"date": "2023-05-30", "close": 31.0, "volume": 11161880.0}, {"date": "2023-05-31", "close": 31.12, "volume": 21178880.0}, {"date": "2023-06-01", "close": 31.17, "volume": 7627044.0}, {"date": "2023-06-02", "close": 31.45, "volume": 7180079.0}, {"date": "2023-06-05", "close": 31.31, "volume": 5118276.0}, {"date": "2023-06-06", "close": 31.08, "volume": 12374860.0}, {"date": "2023-06-07", "close": 31.31, "volume": 10559130.0}, {"date": "2023-06-08", "close": 31.41, "volume": 9675211.0}, {"date": "2023-06-09", "close": 31.31, "volume": 6253848.0}, {"date": "2023-06-12", "close": 31.23, "volume": 16031010.0}, {"date": "2023-06-13", "close": 31.52, "volume": 10548380.0}, {"date": "2023-06-14", "close": 31.76, "volume": 11167700.0}, {"date": "2023-06-15", "close": 31.76, "volume": 14698810.0}, {"date": "2023-06-16", "close": 32.17, "volume": 15546600.0}, {"date": "2023-06-20", "close": 31.93, "volume": 7552411.0}, {"date": "2023-06-21", "close": 31.74, "volume": 8777786.0}, {"date": "2023-06-22", "close": 31.92, "volume": 10435690.0}, {"date": "2023-06-23", "close": 31.18, "volume": 12388540.0}, {"date": "2023-06-26", "close": 31.12, "volume": 6105018.0}, {"date": "2023-06-27", "close": 31.25, "volume": 6715804.0}, {"date": "2023-06-28", "close": 30.9, "volume": 6315363.0}, {"date": "2023-06-29", "close": 30.76, "volume": 9003180.0}, {"date": "2023-06-30", "close": 31.27, "volume": 7932806.0}, {"date": "2023-07-03", "close": 31.47, "volume": 3517082.0}, {"date": "2023-07-05", "close": 31.75, "volume": 7314648.0}, {"date": "2023-07-06", "close": 32.2, "volume": 16423310.0}, {"date": "2023-07-07", "close": 31.76, "volume": 9743598.0}, {"date": "2023-07-10", "close": 31.46, "volume": 14525230.0}, {"date": "2023-07-11", "close": 31.39, "volume": 8589827.0}, {"date": "2023-07-12", "close": 31.27, "volume": 8681590.0}, {"date": "2023-07-13", "close": 31.51, "volume": 7415240.0}, {"date": "2023-07-14", "close": 31.66, "volume": 7371331.0}, {"date": "2023-07-17", "close": 31.61, "volume": 5706796.0}, {"date": "2023-07-18", "close": 31.56, "volume": 6802357.0}, {"date": "2023-07-19", "close": 31.89, "volume": 5167018.0}, {"date": "2023-07-20", "close": 32.43, "volume": 7862787.0}, {"date": "2023-07-21", "close": 32.58, "volume": 23786150.0}, {"date": "2023-07-24", "close": 32.36, "volume": 6954960.0}, {"date": "2023-07-25", "close": 32.32, "volume": 5967126.0}, {"date": "2023-07-26", "close": 32.54, "volume": 11678310.0}, {"date": "2023-07-27", "close": 33.76, "volume": 21483180.0}, {"date": "2023-07-28", "close": 33.92, "volume": 14640480.0}, {"date": "2023-07-31", "close": 34.01, "volume": 17658180.0}, {"date": "2023-08-01", "close": 34.13, "volume": 15292460.0}, {"date": "2023-08-02", "close": 34.46, "volume": 13651220.0}, {"date": "2023-08-03", "close": 33.93, "volume": 7096257.0}, {"date": "2023-08-04", "close": 33.6, "volume": 6399798.0}, {"date": "2023-08-07", "close": 33.82, "volume": 7037951.0}, {"date": "2023-08-08", "close": 33.43, "volume": 7337273.0}, {"date": "2023-08-09", "close": 33.62, "volume": 7467904.0}, {"date": "2023-08-10", "close": 33.4, "volume": 6378124.0}, {"date": "2023-08-11", "close": 33.8, "volume": 6299478.0}, {"date": "2023-08-14", "close": 33.74, "volume": 5137809.0}, {"date": "2023-08-15", "close": 33.47, "volume": 6187035.0}, {"date": "2023-08-16", "close": 33.85, "volume": 10147940.0}, {"date": "2023-08-17", "close": 33.67, "volume": 8022843.0}, {"date": "2023-08-18", "close": 33.75, "volume": 6949231.0}, {"date": "2023-08-21", "close": 33.63, "volume": 6137061.0}, {"date": "2023-08-22", "close": 33.45, "volume": 8243890.0}, {"date": "2023-08-23", "close": 33.65, "volume": 7307910.0}, {"date": "2023-08-24", "close": 33.43, "volume": 8284985.0}, {"date": "2023-08-25", "close": 33.28, "volume": 8166619.0}, {"date": "2023-08-28", "close": 33.7, "volume": 5062291.0}, {"date": "2023-08-29", "close": 33.9, "volume": 5021156.0}, {"date": "2023-08-30", "close": 33.77, "volume": 4271892.0}, {"date": "2023-08-31", "close": 33.65, "volume": 5056274.0}, {"date": "2023-09-01", "close": 33.55, "volume": 6084013.0}, {"date": "2023-09-05", "close": 33.05, "volume": 7560666.0}, {"date": "2023-09-06", "close": 33.2, "volume": 6900638.0}, {"date": "2023-09-07", "close": 33.31, "volume": 5628785.0}, {"date": "2023-09-08", "close": 33.36, "volume": 5411204.0}, {"date": "2023-09-11", "close": 33.53, "volume": 6079058.0}, {"date": "2023-09-12", "close": 33.26, "volume": 6124685.0}, {"date": "2023-09-13", "close": 33.13, "volume": 8433228.0}, {"date": "2023-09-14", "close": 33.67, "volume": 10581010.0}, {"date": "2023-09-15", "close": 33.3, "volume": 40430900.0}, {"date": "2023-09-18", "close": 33.65, "volume": 8396462.0}, {"date": "2023-09-19", "close": 33.41, "volume": 7679373.0}, {"date": "2023-09-20", "close": 33.77, "volume": 6724061.0}, {"date": "2023-09-21", "close": 33.33, "volume": 11675320.0}, {"date": "2023-09-22", "close": 33.12, "volume": 6051029.0}, {"date": "2023-09-25", "close": 32.48, "volume": 5659153.0}, {"date": "2023-09-26", "close": 32.16, "volume": 6557894.0}, {"date": "2023-09-27", "close": 31.67, "volume": 5324668.0}, {"date": "2023-09-28", "close": 31.46, "volume": 5889300.0}, {"date": "2023-09-29", "close": 31.57, "volume": 5919608.0}, {"date": "2023-10-02", "close": 31.21, "volume": 6266580.0}, {"date": "2023-10-03", "close": 31.09, "volume": 6459720.0}, {"date": "2023-10-04", "close": 31.7, "volume": 9311538.0}, {"date": "2023-10-05", "close": 30.21, "volume": 15400050.0}, {"date": "2023-10-06", "close": 30.07, "volume": 10862930.0}, {"date": "2023-10-09", "close": 29.74, "volume": 7824418.0}, {"date": "2023-10-10", "close": 30.29, "volume": 8261982.0}, {"date": "2023-10-11", "close": 29.29, "volume": 9754845.0}, {"date": "2023-10-12", "close": 27.9, "volume": 16014270.0}, {"date": "2023-10-13", "close": 28.11, "volume": 7916863.0}, {"date": "2023-10-16", "close": 28.51, "volume": 8159607.0}, {"date": "2023-10-17", "close": 28.78, "volume": 7096623.0}, {"date": "2023-10-18", "close": 28.79, "volume": 4922217.0}, {"date": "2023-10-19", "close": 28.45, "volume": 6685922.0}, {"date": "2023-10-20", "close": 28.65, "volume": 9031654.0}, {"date": "2023-10-23", "close": 28.33, "volume": 7710187.0}, {"date": "2023-10-24", "close": 29.11, "volume": 9904493.0}, {"date": "2023-10-25", "close": 29.1, "volume": 10816670.0}, {"date": "2023-10-26", "close": 29.51, "volume": 14559420.0}, {"date": "2023-10-27", "close": 29.87, "volume": 15490210.0}, {"date": "2023-10-30", "close": 30.02, "volume": 13125690.0}, {"date": "2023-10-31", "close": 30.33, "volume": 10628080.0}, {"date": "2023-11-01", "close": 30.46, "volume": 9440584.0}, {"date": "2023-11-02", "close": 30.86, "volume": 9706271.0}, {"date": "2023-11-03", "close": 31.12, "volume": 9100747.0}, {"date": "2023-11-06", "close": 30.97, "volume": 6155690.0}, {"date": "2023-11-07", "close": 31.0, "volume": 8222274.0}, {"date": "2023-11-08", "close": 31.05, "volume": 7223301.0}, {"date": "2023-11-09", "close": 30.9, "volume": 7518528.0}, {"date": "2023-11-10", "close": 30.97, "volume": 7836202.0}, {"date": "2023-11-13", "close": 31.28, "volume": 6601756.0}, {"date": "2023-11-14", "close": 31.88, "volume": 10032890.0}, {"date": "2023-11-15", "close": 31.89, "volume": 7162715.0}, {"date": "2023-11-16", "close": 31.78, "volume": 7302697.0}, {"date": "2023-11-17", "close": 31.73, "volume": 6947395.0}, {"date": "2023-11-20", "close": 31.78, "volume": 5239026.0}, {"date": "2023-11-21", "close": 31.91, "volume": 5339662.0}, {"date": "2023-11-22", "close": 32.41, "volume": 6123937.0}, {"date": "2023-11-24", "close": 32.62, "volume": 3426127.0}, {"date": "2023-11-27", "close": 32.55, "volume": 8790381.0}, {"date": "2023-11-28", "close": 32.24, "volume": 7068122.0}, {"date": "2023-11-29", "close": 31.73, "volume": 7236513.0}, {"date": "2023-11-30", "close": 31.57, "volume": 21381650.0}, {"date": "2023-12-01", "close": 32.17, "volume": 8212940.0}, {"date": "2023-12-04", "close": 32.23, "volume": 5379152.0}, {"date": "2023-12-05", "close": 32.03, "volume": 4578369.0}, {"date": "2023-12-06", "close": 32.19, "volume": 5957472.0}, {"date": "2023-12-07", "close": 32.36, "volume": 6874299.0}, {"date": "2023-12-08", "close": 32.11, "volume": 8254180.0}, {"date": "2023-12-11", "close": 32.76, "volume": 7108555.0}, {"date": "2023-12-12", "close": 32.67, "volume": 5925615.0}, {"date": "2023-12-13", "close": 33.24, "volume": 7104459.0}, {"date": "2023-12-14", "close": 32.21, "volume": 13049730.0}, {"date": "2023-12-15", "close": 31.97, "volume": 18610910.0}, {"date": "2023-12-18", "close": 32.4, "volume": 6357280.0}, {"date": "2023-12-19", "close": 32.54, "volume": 5632923.0}, {"date": "2023-12-20", "close": 32.28, "volume": 7322697.0}, {"date": "2023-12-21", "close": 32.52, "volume": 4853907.0}, {"date": "2023-12-22", "close": 32.83, "volume": 4467748.0}, {"date": "2023-12-26", "close": 33.05, "volume": 3492531.0}, {"date": "2023-12-27", "close": 33.11, "volume": 4895339.0}, {"date": "2023-12-28", "close": 33.35, "volume": 3808076.0}, {"date": "2023-12-29", "close": 33.32, "volume": 4988474.0}, {"date": "2024-01-02", "close": 33.37, "volume": 7861058.0}, {"date": "2024-01-03", "close": 32.59, "volume": 9610264.0}, {"date": "2024-01-04", "close": 32.37, "volume": 7351270.0}, {"date": "2024-01-05", "close": 31.97, "volume": 5261573.0}, {"date": "2024-01-08", "close": 31.81, "volume": 18370650.0}, {"date": "2024-01-09", "close": 31.98, "volume": 9428472.0}, {"date": "2024-01-10", "close": 31.77, "volume": 7003225.0}, {"date": "2024-01-11", "close": 31.95, "volume": 6696363.0}, {"date": "2024-01-12", "close": 31.91, "volume": 6273514.0}, {"date": "2024-01-16", "close": 31.83, "volume": 8093317.0}, {"date": "2024-01-17", "close": 31.74, "volume": 6070943.0}, {"date": "2024-01-18", "close": 31.8, "volume": 8788434.0}, {"date": "2024-01-19", "close": 31.89, "volume": 7295528.0}, {"date": "2024-01-22", "close": 31.5, "volume": 6014291.0}, {"date": "2024-01-23", "close": 31.74, "volume": 6970413.0}, {"date": "2024-01-24", "close": 31.14, "volume": 6216728.0}, {"date": "2024-01-25", "close": 31.59, "volume": 7898824.0}, {"date": "2024-01-26", "close": 31.98, "volume": 4879422.0}, {"date": "2024-01-29", "close": 32.01, "volume": 10680050.0}, {"date": "2024-01-30", "close": 31.8, "volume": 5829751.0}, {"date": "2024-01-31", "close": 31.44, "volume": 6335995.0}, {"date": "2024-02-01", "close": 31.98, "volume": 8024256.0}, {"date": "2024-02-02", "close": 31.65, "volume": 5962851.0}, {"date": "2024-02-05", "close": 31.04, "volume": 8392614.0}, {"date": "2024-02-06", "close": 31.11, "volume": 12983660.0}, {"date": "2024-02-07", "close": 31.26, "volume": 7611081.0}, {"date": "2024-02-08", "close": 31.49, "volume": 6873199.0}, {"date": "2024-02-09", "close": 31.15, "volume": 5257455.0}, {"date": "2024-02-12", "close": 31.32, "volume": 6261196.0}, {"date": "2024-02-13", "close": 30.92, "volume": 10990890.0}, {"date": "2024-02-14", "close": 31.1, "volume": 8864101.0}, {"date": "2024-02-15", "close": 31.09, "volume": 6392780.0}, {"date": "2024-02-16", "close": 30.97, "volume": 11899500.0}, {"date": "2024-02-20", "close": 31.23, "volume": 15705060.0}, {"date": "2024-02-21", "close": 31.6, "volume": 11468270.0}, {"date": "2024-02-22", "close": 30.37, "volume": 16363520.0}, {"date": "2024-02-23", "close": 30.19, "volume": 24281760.0}, {"date": "2024-02-26", "close": 29.5, "volume": 20269360.0}, {"date": "2024-02-27", "close": 29.5, "volume": 10699720.0}, {"date": "2024-02-28", "close": 30.03, "volume": 9757879.0}, {"date": "2024-02-29", "close": 29.91, "volume": 10848180.0}, {"date": "2024-03-01", "close": 29.28, "volume": 47327440.0}, {"date": "2024-03-04", "close": 29.1, "volume": 19511860.0}, {"date": "2024-03-05", "close": 29.09, "volume": 10791550.0}, {"date": "2024-03-06", "close": 29.2, "volume": 7722774.0}, {"date": "2024-03-07", "close": 28.96, "volume": 7363680.0}, {"date": "2024-03-08", "close": 29.14, "volume": 9728487.0}, {"date": "2024-03-11", "close": 29.3, "volume": 6977924.0}, {"date": "2024-03-12", "close": 29.29, "volume": 7185390.0}, {"date": "2024-03-13", "close": 28.9, "volume": 14514820.0}, {"date": "2024-03-14", "close": 29.0, "volume": 16255040.0}, {"date": "2024-03-15", "close": 28.88, "volume": 28531280.0}, {"date": "2024-03-18", "close": 29.51, "volume": 13215360.0}, {"date": "2024-03-19", "close": 29.31, "volume": 13656680.0}, {"date": "2024-03-20", "close": 29.71, "volume": 12464520.0}, {"date": "2024-03-21", "close": 29.58, "volume": 9582255.0}, {"date": "2024-03-22", "close": 29.8, "volume": 7166725.0}, {"date": "2024-03-25", "close": 30.48, "volume": 18795070.0}, {"date": "2024-03-26", "close": 30.73, "volume": 18452650.0}, {"date": "2024-03-27", "close": 30.59, "volume": 15201890.0}, {"date": "2024-03-28", "close": 30.67, "volume": 7269484.0}, {"date": "2024-04-01", "close": 31.23, "volume": 11031540.0}, {"date": "2024-04-02", "close": 30.92, "volume": 14180790.0}, {"date": "2024-04-03", "close": 31.01, "volume": 8703395.0}, {"date": "2024-04-04", "close": 30.68, "volume": 7327864.0}, {"date": "2024-04-05", "close": 30.77, "volume": 8527966.0}, {"date": "2024-04-08", "close": 30.8, "volume": 6350683.0}, {"date": "2024-04-09", "close": 31.01, "volume": 4620046.0}, {"date": "2024-04-10", "close": 30.65, "volume": 7752490.0}, {"date": "2024-04-11", "close": 30.82, "volume": 6927125.0}, {"date": "2024-04-12", "close": 30.22, "volume": 9627877.0}, {"date": "2024-04-15", "close": 30.43, "volume": 10277660.0}, {"date": "2024-04-16", "close": 30.44, "volume": 10322560.0}, {"date": "2024-04-17", "close": 30.88, "volume": 10022000.0}, {"date": "2024-04-18", "close": 31.13, "volume": 7467919.0}, {"date": "2024-04-19", "close": 31.5, "volume": 8631636.0}, {"date": "2024-04-22", "close": 31.76, "volume": 7411622.0}, {"date": "2024-04-23", "close": 31.76, "volume": 7903954.0}, {"date": "2024-04-24", "close": 32.34, "volume": 11479410.0}, {"date": "2024-04-25", "close": 33.84, "volume": 14558960.0}, {"date": "2024-04-26", "close": 33.72, "volume": 9684878.0}, {"date": "2024-04-29", "close": 33.7, "volume": 8915713.0}, {"date": "2024-04-30", "close": 33.7, "volume": 6026193.0}, {"date": "2024-05-01", "close": 33.34, "volume": 6235713.0}, {"date": "2024-05-02", "close": 33.56, "volume": 6371855.0}, {"date": "2024-05-03", "close": 33.83, "volume": 7463504.0}, {"date": "2024-05-06", "close": 33.56, "volume": 5029676.0}, {"date": "2024-05-07", "close": 33.81, "volume": 5831515.0}, {"date": "2024-05-08", "close": 33.7, "volume": 4682019.0}, {"date": "2024-05-09", "close": 33.99, "volume": 5701532.0}, {"date": "2024-05-10", "close": 34.03, "volume": 5299999.0}, {"date": "2024-05-13", "close": 34.12, "volume": 8073006.0}, {"date": "2024-05-14", "close": 34.17, "volume": 7824894.0}, {"date": "2024-05-15", "close": 33.81, "volume": 7792414.0}, {"date": "2024-05-16", "close": 34.14, "volume": 6793837.0}, {"date": "2024-05-17", "close": 33.75, "volume": 6118874.0}, {"date": "2024-05-20", "close": 33.68, "volume": 7793813.0}, {"date": "2024-05-21", "close": 33.96, "volume": 5827154.0}, {"date": "2024-05-22", "close": 34.27, "volume": 4823113.0}, {"date": "2024-05-23", "close": 33.98, "volume": 4483457.0}, {"date": "2024-05-24", "close": 34.19, "volume": 5208534.0}, {"date": "2024-05-28", "close": 33.71, "volume": 8073007.0}, {"date": "2024-05-29", "close": 33.66, "volume": 4758014.0}, {"date": "2024-05-30", "close": 33.9, "volume": 5416208.0}, {"date": "2024-05-31", "close": 34.25, "volume": 13476730.0}, {"date": "2024-06-03", "close": 34.37, "volume": 5123688.0}, {"date": "2024-06-04", "close": 34.82, "volume": 9058850.0}, {"date": "2024-06-05", "close": 34.78, "volume": 8207570.0}, {"date": "2024-06-06", "close": 34.51, "volume": 5851916.0}, {"date": "2024-06-07", "close": 34.63, "volume": 5701228.0}, {"date": "2024-06-10", "close": 34.16, "volume": 4118879.0}, {"date": "2024-06-11", "close": 33.83, "volume": 9201034.0}, {"date": "2024-06-12", "close": 33.61, "volume": 5574569.0}, {"date": "2024-06-13", "close": 34.06, "volume": 8398482.0}, {"date": "2024-06-14", "close": 34.04, "volume": 4589027.0}, {"date": "2024-06-17", "close": 34.69, "volume": 8986824.0}, {"date": "2024-06-18", "close": 34.49, "volume": 4621904.0}, {"date": "2024-06-20", "close": 34.21, "volume": 7070331.0}, {"date": "2024-06-21", "close": 34.38, "volume": 17518650.0}, {"date": "2024-06-24", "close": 34.67, "volume": 7818520.0}, {"date": "2024-06-25", "close": 34.41, "volume": 7249163.0}, {"date": "2024-06-26", "close": 34.36, "volume": 4762809.0}, {"date": "2024-06-27", "close": 34.12, "volume": 9231925.0}, {"date": "2024-06-28", "close": 33.4, "volume": 12137920.0}, {"date": "2024-07-01", "close": 32.84, "volume": 5835990.0}, {"date": "2024-07-02", "close": 32.78, "volume": 9243341.0}, {"date": "2024-07-03", "close": 32.72, "volume": 5340776.0}, {"date": "2024-07-05", "close": 32.66, "volume": 7262886.0}, {"date": "2024-07-08", "close": 32.29, "volume": 12206980.0}, {"date": "2024-07-09", "close": 31.95, "volume": 6775049.0}, {"date": "2024-07-10", "close": 31.95, "volume": 10725610.0}, {"date": "2024-07-11", "close": 32.43, "volume": 6835811.0}, {"date": "2024-07-12", "close": 32.62, "volume": 4638680.0}, {"date": "2024-07-15", "close": 32.67, "volume": 9470051.0}, {"date": "2024-07-16", "close": 32.66, "volume": 7813614.0}, {"date": "2024-07-17", "close": 33.08, "volume": 13082560.0}, {"date": "2024-07-18", "close": 33.14, "volume": 6338483.0}, {"date": "2024-07-19", "close": 32.98, "volume": 4626739.0}, {"date": "2024-07-22", "close": 32.83, "volume": 7473132.0}, {"date": "2024-07-23", "close": 32.63, "volume": 6729975.0}, {"date": "2024-07-24", "close": 32.77, "volume": 11507850.0}, {"date": "2024-07-25", "close": 33.21, "volume": 17925930.0}, {"date": "2024-07-26", "close": 33.74, "volume": 12633240.0}, {"date": "2024-07-29", "close": 34.16, "volume": 10122080.0}, {"date": "2024-07-30", "close": 34.12, "volume": 8023930.0}, {"date": "2024-07-31", "close": 34.28, "volume": 7192842.0}, {"date": "2024-08-01", "close": 34.56, "volume": 7731048.0}, {"date": "2024-08-02", "close": 35.07, "volume": 11433880.0}, {"date": "2024-08-05", "close": 34.3, "volume": 11432290.0}, {"date": "2024-08-06", "close": 34.48, "volume": 7509926.0}, {"date": "2024-08-07", "close": 34.58, "volume": 5902874.0}, {"date": "2024-08-08", "close": 34.53, "volume": 5334809.0}, {"date": "2024-08-09", "close": 34.56, "volume": 4352846.0}, {"date": "2024-08-12", "close": 34.8, "volume": 5320401.0}, {"date": "2024-08-13", "close": 35.15, "volume": 6064942.0}, {"date": "2024-08-14", "close": 35.31, "volume": 6839873.0}, {"date": "2024-08-15", "close": 35.33, "volume": 9379251.0}, {"date": "2024-08-16", "close": 35.39, "volume": 6996443.0}, {"date": "2024-08-19", "close": 35.62, "volume": 4946182.0}, {"date": "2024-08-20", "close": 35.73, "volume": 5170362.0}, {"date": "2024-08-21", "close": 35.48, "volume": 6966064.0}, {"date": "2024-08-22", "close": 35.67, "volume": 4699516.0}, {"date": "2024-08-23", "close": 35.73, "volume": 3964073.0}, {"date": "2024-08-26", "close": 36.13, "volume": 4579044.0}, {"date": "2024-08-27", "close": 36.37, "volume": 4383484.0}, {"date": "2024-08-28", "close": 36.22, "volume": 4878319.0}, {"date": "2024-08-29", "close": 36.17, "volume": 4940018.0}, {"date": "2024-08-30", "close": 36.61, "volume": 7530113.0}, {"date": "2024-09-03", "close": 37.15, "volume": 9001830.0}, {"date": "2024-09-04", "close": 37.23, "volume": 7264095.0}, {"date": "2024-09-05", "close": 36.97, "volume": 5283295.0}, {"date": "2024-09-06", "close": 36.86, "volume": 5657798.0}, {"date": "2024-09-09", "close": 37.27, "volume": 7010990.0}, {"date": "2024-09-10", "close": 37.2, "volume": 4292033.0}, {"date": "2024-09-11", "close": 37.04, "volume": 4888097.0}, {"date": "2024-09-12", "close": 37.05, "volume": 4851919.0}, {"date": "2024-09-13", "close": 37.61, "volume": 5462366.0}, {"date": "2024-09-16", "close": 37.35, "volume": 4810023.0}, {"date": "2024-09-17", "close": 37.5, "volume": 5798646.0}, {"date": "2024-09-18", "close": 37.5, "volume": 13960670.0}, {"date": "2024-09-19", "close": 37.5, "volume": 11965780.0}, {"date": "2024-09-20", "close": 37.46, "volume": 17177940.0}, {"date": "2024-09-23", "close": 38.01, "volume": 7445433.0}, {"date": "2024-09-24", "close": 37.83, "volume": 4663490.0}, {"date": "2024-09-25", "close": 37.58, "volume": 4268221.0}, {"date": "2024-09-26", "close": 37.53, "volume": 5353233.0}, {"date": "2024-09-27", "close": 37.42, "volume": 4627660.0}, {"date": "2024-09-30", "close": 37.48, "volume": 6986632.0}, {"date": "2024-10-01", "close": 37.19, "volume": 11057510.0}, {"date": "2024-10-02", "close": 37.02, "volume": 6426642.0}, {"date": "2024-10-03", "close": 36.64, "volume": 6025648.0}, {"date": "2024-10-04", "close": 36.39, "volume": 9473617.0}, {"date": "2024-10-07", "close": 36.15, "volume": 9697533.0}, {"date": "2024-10-08", "close": 36.2, "volume": 6386930.0}, {"date": "2024-10-09", "close": 36.22, "volume": 11880170.0}, {"date": "2024-10-10", "close": 36.51, "volume": 8529102.0}, {"date": "2024-10-11", "close": 36.38, "volume": 4923026.0}, {"date": "2024-10-14", "close": 36.65, "volume": 7226365.0}, {"date": "2024-10-15", "close": 36.92, "volume": 8014764.0}, {"date": "2024-10-16", "close": 36.64, "volume": 6041510.0}, {"date": "2024-10-17", "close": 36.5, "volume": 6886459.0}, {"date": "2024-10-18", "close": 36.94, "volume": 9535641.0}, {"date": "2024-10-21", "close": 36.93, "volume": 9822656.0}, {"date": "2024-10-22", "close": 36.92, "volume": 6768260.0}, {"date": "2024-10-23", "close": 36.7, "volume": 9425165.0}, {"date": "2024-10-24", "close": 34.94, "volume": 19980790.0}, {"date": "2024-10-25", "close": 34.58, "volume": 9207294.0}, {"date": "2024-10-28", "close": 33.86, "volume": 15145690.0}, {"date": "2024-10-29", "close": 32.88, "volume": 55115510.0}, {"date": "2024-10-30", "close": 32.99, "volume": 42889570.0}, {"date": "2024-10-31", "close": 32.95, "volume": 17641920.0}, {"date": "2024-11-01", "close": 32.82, "volume": 12592800.0}, {"date": "2024-11-04", "close": 32.68, "volume": 11360250.0}, {"date": "2024-11-05", "close": 32.61, "volume": 10417070.0}, {"date": "2024-11-06", "close": 32.98, "volume": 14119710.0}, {"date": "2024-11-07", "close": 32.92, "volume": 7135373.0}, {"date": "2024-11-08", "close": 32.88, "volume": 6852924.0}, {"date": "2024-11-11", "close": 33.2, "volume": 8233265.0}, {"date": "2024-11-12", "close": 33.34, "volume": 8982026.0}, {"date": "2024-11-13", "close": 33.56, "volume": 9806891.0}, {"date": "2024-11-14", "close": 33.38, "volume": 9300065.0}, {"date": "2024-11-15", "close": 31.66, "volume": 17313800.0}, {"date": "2024-11-18", "close": 31.24, "volume": 16062610.0}, {"date": "2024-11-19", "close": 31.52, "volume": 10814390.0}, {"date": "2024-11-20", "close": 32.04, "volume": 8493346.0}, {"date": "2024-11-21", "close": 32.24, "volume": 7192659.0}, {"date": "2024-11-22", "close": 32.66, "volume": 12793920.0}, {"date": "2024-11-25", "close": 32.85, "volume": 15501530.0}, {"date": "2024-11-26", "close": 32.65, "volume": 9592917.0}, {"date": "2024-11-27", "close": 32.58, "volume": 8454624.0}, {"date": "2024-11-29", "close": 32.65, "volume": 4642583.0}, {"date": "2024-12-02", "close": 32.54, "volume": 10197690.0}, {"date": "2024-12-03", "close": 32.38, "volume": 7430574.0}, {"date": "2024-12-04", "close": 32.62, "volume": 7851571.0}, {"date": "2024-12-05", "close": 32.98, "volume": 7366046.0}, {"date": "2024-12-06", "close": 32.72, "volume": 9582912.0}, {"date": "2024-12-09", "close": 33.6, "volume": 14680650.0}, {"date": "2024-12-10", "close": 33.52, "volume": 7159373.0}, {"date": "2024-12-11", "close": 33.26, "volume": 7552043.0}, {"date": "2024-12-12", "close": 33.81, "volume": 8011288.0}, {"date": "2024-12-13", "close": 33.55, "volume": 5970652.0}, {"date": "2024-12-16", "close": 33.12, "volume": 11443230.0}, {"date": "2024-12-17", "close": 33.04, "volume": 13863710.0}, {"date": "2024-12-18", "close": 32.53, "volume": 17211290.0}, {"date": "2024-12-19", "close": 32.4, "volume": 17074300.0}, {"date": "2024-12-20", "close": 32.37, "volume": 25034960.0}, {"date": "2024-12-23", "close": 32.25, "volume": 6608763.0}, {"date": "2024-12-24", "close": 32.45, "volume": 2249000.0}, {"date": "2024-12-26", "close": 32.31, "volume": 4190248.0}, {"date": "2024-12-27", "close": 32.27, "volume": 6018392.0}, {"date": "2024-12-30", "close": 31.96, "volume": 9324773.0}, {"date": "2024-12-31", "close": 32.12, "volume": 5259321.0}, {"date": "2025-01-02", "close": 31.76, "volume": 5071609.0}, {"date": "2025-01-03", "close": 31.54, "volume": 5071106.0}, {"date": "2025-01-06", "close": 31.08, "volume": 7561234.0}, {"date": "2025-01-07", "close": 30.68, "volume": 8271694.0}, {"date": "2025-01-08", "close": 31.12, "volume": 8401519.0}, {"date": "2025-01-10", "close": 30.38, "volume": 9825458.0}, {"date": "2025-01-13", "close": 30.78, "volume": 11769630.0}, {"date": "2025-01-14", "close": 31.14, "volume": 6417784.0}, {"date": "2025-01-15", "close": 30.97, "volume": 7140017.0}, {"date": "2025-01-16", "close": 31.28, "volume": 7347889.0}, {"date": "2025-01-17", "close": 31.62, "volume": 6930310.0}, {"date": "2025-01-21", "close": 31.71, "volume": 7990093.0}, {"date": "2025-01-22", "close": 31.495, "volume": 8788860.0}, {"date": "2025-01-23", "close": 31.05, "volume": 7784754.0}, {"date": "2025-01-24", "close": 31.15, "volume": 9111670.0}, {"date": "2025-01-27", "close": 31.83, "volume": 8783443.0}, {"date": "2025-01-28", "close": 31.34, "volume": 9469857.0}, {"date": "2025-01-29", "close": 31.86, "volume": 7974284.0}, {"date": "2025-01-30", "close": 32.24, "volume": 5271080.0}, {"date": "2025-01-31", "close": 32.1, "volume": 5826566.0}, {"date": "2025-02-03", "close": 32.54, "volume": 13550370.0}, {"date": "2025-02-04", "close": 31.28, "volume": 7271896.0}, {"date": "2025-02-05", "close": 31.13, "volume": 8672766.0}, {"date": "2025-02-06", "close": 31.0, "volume": 12561720.0}, {"date": "2025-02-07", "close": 31.04, "volume": 7780875.0}, {"date": "2025-02-10", "close": 30.9, "volume": 9896651.0}, {"date": "2025-02-11", "close": 31.56, "volume": 7699070.0}, {"date": "2025-02-12", "close": 31.67, "volume": 6951023.0}, {"date": "2025-02-13", "close": 31.87, "volume": 10085970.0}, {"date": "2025-02-14", "close": 31.65, "volume": 9638396.0}, {"date": "2025-02-18", "close": 32.45, "volume": 10351690.0}, {"date": "2025-02-19", "close": 32.78, "volume": 11260550.0}, {"date": "2025-02-20", "close": 33.14, "volume": 11560230.0}, {"date": "2025-02-21", "close": 34.04, "volume": 17595210.0}, {"date": "2025-02-24", "close": 34.12, "volume": 15295510.0}, {"date": "2025-02-25", "close": 34.94, "volume": 19808090.0}, {"date": "2025-02-26", "close": 33.74, "volume": 14341120.0}, {"date": "2025-02-27", "close": 33.61, "volume": 68945090.0}, {"date": "2025-02-28", "close": 33.52, "volume": 36652210.0}, {"date": "2025-03-03", "close": 34.13, "volume": 22251070.0}, {"date": "2025-03-04", "close": 33.6, "volume": 13982650.0}, {"date": "2025-03-05", "close": 33.3, "volume": 8710348.0}, {"date": "2025-03-06", "close": 33.53, "volume": 11209630.0}, {"date": "2025-03-07", "close": 33.34, "volume": 11650340.0}, {"date": "2025-03-10", "close": 32.54, "volume": 21290710.0}, {"date": "2025-03-11", "close": 33.24, "volume": 16308040.0}, {"date": "2025-03-12", "close": 32.81, "volume": 10319610.0}, {"date": "2025-03-13", "close": 33.11, "volume": 12558690.0}, {"date": "2025-03-14", "close": 33.59, "volume": 12290940.0}, {"date": "2025-03-17", "close": 33.84, "volume": 9406681.0}, {"date": "2025-03-18", "close": 33.59, "volume": 10849630.0}, {"date": "2025-03-19", "close": 33.47, "volume": 12172600.0}, {"date": "2025-03-20", "close": 33.43, "volume": 13866620.0}, {"date": "2025-03-21", "close": 33.55, "volume": 18009360.0}, {"date": "2025-03-24", "close": 33.85, "volume": 16186630.0}, {"date": "2025-03-25", "close": 33.83, "volume": 13176300.0}, {"date": "2025-03-26", "close": 34.06, "volume": 14913550.0}, {"date": "2025-03-27", "close": 34.26, "volume": 13064530.0}, {"date": "2025-03-28", "close": 33.74, "volume": 17025450.0}, {"date": "2025-03-31", "close": 34.22, "volume": 14302390.0}, {"date": "2025-04-01", "close": 34.97, "volume": 13994990.0}, {"date": "2025-04-02", "close": 35.14, "volume": 14860680.0}, {"date": "2025-04-03", "close": 35.63, "volume": 22674800.0}, {"date": "2025-04-04", "close": 33.81, "volume": 16132150.0}, {"date": "2025-04-07", "close": 33.6, "volume": 17222520.0}, {"date": "2025-04-08", "close": 33.57, "volume": 18195450.0}, {"date": "2025-04-09", "close": 34.69, "volume": 20185870.0}, {"date": "2025-04-10", "close": 34.75, "volume": 14405520.0}, {"date": "2025-04-11", "close": 35.16, "volume": 11237260.0}, {"date": "2025-04-14", "close": 35.71, "volume": 11472500.0}, {"date": "2025-04-15", "close": 35.39, "volume": 7414123.0}, {"date": "2025-04-16", "close": 35.11, "volume": 9609433.0}, {"date": "2025-04-17", "close": 35.4, "volume": 13957340.0}, {"date": "2025-04-21", "close": 35.31, "volume": 9336061.0}, {"date": "2025-04-22", "close": 35.48, "volume": 13452070.0}, {"date": "2025-04-23", "close": 35.19, "volume": 20242010.0}, {"date": "2025-04-24", "close": 34.46, "volume": 15724250.0}, {"date": "2025-04-25", "close": 34.4, "volume": 9610838.0}, {"date": "2025-04-28", "close": 34.04, "volume": 12503620.0}, {"date": "2025-04-29", "close": 34.23, "volume": 11577190.0}, {"date": "2025-04-30", "close": 34.59, "volume": 11709040.0}, {"date": "2025-05-01", "close": 34.04, "volume": 9528756.0}, {"date": "2025-05-02", "close": 34.41, "volume": 38558950.0}, {"date": "2025-05-05", "close": 34.45, "volume": 48691470.0}, {"date": "2025-05-06", "close": 34.12, "volume": 15289030.0}, {"date": "2025-05-07", "close": 34.04, "volume": 11804370.0}, {"date": "2025-05-08", "close": 34.14, "volume": 8249032.0}, {"date": "2025-05-09", "close": 33.54, "volume": 10315670.0}, {"date": "2025-05-12", "close": 33.51, "volume": 12199960.0}, {"date": "2025-05-13", "close": 33.08, "volume": 11835490.0}, {"date": "2025-05-14", "close": 32.72, "volume": 10418720.0}, {"date": "2025-05-15", "close": 33.54, "volume": 8322048.0}, {"date": "2025-05-16", "close": 33.82, "volume": 8741849.0}, {"date": "2025-05-19", "close": 33.83, "volume": 8217101.0}, {"date": "2025-05-20", "close": 33.87, "volume": 7344823.0}, {"date": "2025-05-21", "close": 33.59, "volume": 8959946.0}, {"date": "2025-05-22", "close": 33.01, "volume": 8868703.0}, {"date": "2025-05-23", "close": 32.92, "volume": 8765497.0}, {"date": "2025-05-27", "close": 32.87, "volume": 11803630.0}, {"date": "2025-05-28", "close": 32.73, "volume": 7292134.0}, {"date": "2025-05-29", "close": 33.45, "volume": 12300970.0}, {"date": "2025-05-30", "close": 33.67, "volume": 18639230.0}, {"date": "2025-06-02", "close": 33.25, "volume": 12124230.0}, {"date": "2025-06-03", "close": 32.82, "volume": 14761770.0}, {"date": "2025-06-04", "close": 32.8, "volume": 11215960.0}, {"date": "2025-06-05", "close": 32.56, "volume": 10097580.0}, {"date": "2025-06-06", "close": 32.77, "volume": 8121297.0}, {"date": "2025-06-09", "close": 32.97, "volume": 8992948.0}, {"date": "2025-06-10", "close": 32.95, "volume": 8909513.0}, {"date": "2025-06-11", "close": 32.86, "volume": 11661950.0}, {"date": "2025-06-12", "close": 33.14, "volume": 8522661.0}, {"date": "2025-06-13", "close": 33.02, "volume": 8612794.0}, {"date": "2025-06-16", "close": 33.1, "volume": 8379517.0}, {"date": "2025-06-17", "close": 32.87, "volume": 9893689.0}, {"date": "2025-06-18", "close": 33.21, "volume": 8033167.0}, {"date": "2025-06-20", "close": 33.58, "volume": 17753850.0}, {"date": "2025-06-23", "close": 33.26, "volume": 9095064.0}, {"date": "2025-06-24", "close": 33.55, "volume": 9916334.0}, {"date": "2025-06-25", "close": 32.98, "volume": 9680418.0}, {"date": "2025-06-26", "close": 33.04, "volume": 9079754.0}, {"date": "2025-06-27", "close": 32.85, "volume": 10275980.0}, {"date": "2025-06-30", "close": 33.06, "volume": 11541620.0}, {"date": "2025-07-01", "close": 33.57, "volume": 12070010.0}, {"date": "2025-07-02", "close": 33.84, "volume": 8502055.0}, {"date": "2025-07-03", "close": 33.79, "volume": 5376466.0}, {"date": "2025-07-07", "close": 33.78, "volume": 12705980.0}, {"date": "2025-07-08", "close": 34.03, "volume": 10801210.0}, {"date": "2025-07-09", "close": 33.65, "volume": 13571850.0}, {"date": "2025-07-10", "close": 33.65, "volume": 13439770.0}, {"date": "2025-07-11", "close": 33.49, "volume": 7878132.0}, {"date": "2025-07-14", "close": 33.26, "volume": 8447325.0}, {"date": "2025-07-15", "close": 32.74, "volume": 10901070.0}, {"date": "2025-07-16", "close": 33.21, "volume": 8831205.0}, {"date": "2025-07-17", "close": 33.89, "volume": 7942689.0}, {"date": "2025-07-18", "close": 33.54, "volume": 7623961.0}, {"date": "2025-07-21", "close": 33.32, "volume": 10604780.0}, {"date": "2025-07-22", "close": 33.78, "volume": 9814680.0}, {"date": "2025-07-23", "close": 33.5, "volume": 13512030.0}, {"date": "2025-07-24", "close": 33.57, "volume": 17779770.0}, {"date": "2025-07-25", "close": 33.27, "volume": 9825506.0}, {"date": "2025-07-28", "close": 32.97, "volume": 10470710.0}, {"date": "2025-07-29", "close": 33.85, "volume": 10893370.0}, {"date": "2025-07-30", "close": 33.82, "volume": 11221710.0}, {"date": "2025-07-31", "close": 32.65, "volume": 11679940.0}, {"date": "2025-08-01", "close": 33.32, "volume": 11688100.0}, {"date": "2025-08-04", "close": 33.28, "volume": 9301662.0}, {"date": "2025-08-05", "close": 33.32, "volume": 9631656.0}, {"date": "2025-08-06", "close": 33.41, "volume": 8084709.0}, {"date": "2025-08-07", "close": 33.9, "volume": 6568189.0}, {"date": "2025-08-08", "close": 34.42, "volume": 6662971.0}, {"date": "2025-08-11", "close": 34.62, "volume": 9194246.0}, {"date": "2025-08-12", "close": 34.81, "volume": 7706294.0}, {"date": "2025-08-13", "close": 34.82, "volume": 7758898.0}, {"date": "2025-08-14", "close": 34.63, "volume": 5871934.0}, {"date": "2025-08-15", "close": 34.78, "volume": 6248272.0}, {"date": "2025-08-18", "close": 34.65, "volume": 6266213.0}, {"date": "2025-08-19", "close": 35.18, "volume": 5824500.0}, {"date": "2025-08-20", "close": 35.18, "volume": 9400770.0}, {"date": "2025-08-21", "close": 35.2, "volume": 6090682.0}, {"date": "2025-08-22", "close": 35.135, "volume": 5121717.0}, {"date": "2025-08-25", "close": 31.1, "volume": 42830100.0}, {"date": "2025-08-26", "close": 28.95, "volume": 63338140.0}, {"date": "2025-08-27", "close": 29.72, "volume": 41485210.0}, {"date": "2025-08-28", "close": 29.29, "volume": 21962900.0}, {"date": "2025-08-29", "close": 29.09, "volume": 22203000.0}, {"date": "2025-09-02", "close": 28.91, "volume": 29183800.0}, {"date": "2025-09-03", "close": 29.09, "volume": 37011420.0}, {"date": "2025-09-04", "close": 29.25, "volume": 34412580.0}, {"date": "2025-09-05", "close": 28.65, "volume": 21098420.0}, {"date": "2025-09-08", "close": 27.63, "volume": 34840230.0}, {"date": "2025-09-09", "close": 27.61, "volume": 19003580.0}, {"date": "2025-09-10", "close": 27.44, "volume": 19227900.0}, {"date": "2025-09-11", "close": 27.59, "volume": 15495860.0}, {"date": "2025-09-12", "close": 27.23, "volume": 15138140.0}, {"date": "2025-09-15", "close": 26.75, "volume": 32401610.0}, {"date": "2025-09-16", "close": 26.96, "volume": 20150030.0}, {"date": "2025-09-17", "close": 27.26, "volume": 23760560.0}, {"date": "2025-09-18", "close": 27.2, "volume": 12364670.0}, {"date": "2025-09-19", "close": 27.11, "volume": 26591160.0}, {"date": "2025-09-22", "close": 25.95, "volume": 23838590.0}, {"date": "2025-09-23", "close": 26.5, "volume": 19629370.0}, {"date": "2025-09-24", "close": 26.25, "volume": 17915600.0}, {"date": "2025-09-25", "close": 25.75, "volume": 20503130.0}, {"date": "2025-09-26", "close": 25.5, "volume": 20317590.0}, {"date": "2025-09-29", "close": 25.67, "volume": 17747280.0}, {"date": "2025-09-30", "close": 25.51, "volume": 17966900.0}, {"date": "2025-10-01", "close": 25.6, "volume": 15747480.0}, {"date": "2025-10-02", "close": 25.74, "volume": 12965440.0}, {"date": "2025-10-03", "close": 25.84, "volume": 10325850.0}, {"date": "2025-10-06", "close": 25.3, "volume": 23707280.0}, {"date": "2025-10-07", "close": 25.33, "volume": 15276690.0}, {"date": "2025-10-08", "close": 25.58, "volume": 13028660.0}, {"date": "2025-10-09", "close": 25.85, "volume": 19416180.0}, {"date": "2025-10-10", "close": 25.82, "volume": 11763190.0}, {"date": "2025-10-13", "close": 26.42, "volume": 32613300.0}, {"date": "2025-10-14", "close": 26.69, "volume": 17088400.0}, {"date": "2025-10-15", "close": 26.93, "volume": 12270140.0}, {"date": "2025-10-16", "close": 27.72, "volume": 28932470.0}, {"date": "2025-10-17", "close": 28.03, "volume": 23230600.0}, {"date": "2025-10-20", "close": 27.75, "volume": 11046560.0}, {"date": "2025-10-21", "close": 27.67, "volume": 10676920.0}, {"date": "2025-10-22", "close": 27.39, "volume": 15831050.0}, {"date": "2025-10-23", "close": 27.55, "volume": 12124750.0}, {"date": "2025-10-24", "close": 27.16, "volume": 10217640.0}, {"date": "2025-10-27", "close": 29.23, "volume": 53680820.0}, {"date": "2025-10-28", "close": 28.85, "volume": 26860680.0}, {"date": "2025-10-29", "close": 27.15, "volume": 29978750.0}, {"date": "2025-10-30", "close": 27.68, "volume": 21264100.0}, {"date": "2025-10-31", "close": 27.16, "volume": 22073410.0}, {"date": "2025-11-03", "close": 26.64, "volume": 19617030.0}, {"date": "2025-11-04", "close": 26.46, "volume": 16092070.0}, {"date": "2025-11-05", "close": 26.72, "volume": 12807280.0}, {"date": "2025-11-06", "close": 26.36, "volume": 12916770.0}, {"date": "2025-11-07", "close": 25.96, "volume": 19727510.0}, {"date": "2025-11-10", "close": 26.12, "volume": 22572280.0}, {"date": "2025-11-11", "close": 26.73, "volume": 17000850.0}, {"date": "2025-11-12", "close": 26.9, "volume": 11843660.0}, {"date": "2025-11-13", "close": 27.0, "volume": 25615010.0}, {"date": "2025-11-14", "close": 27.13, "volume": 18295460.0}, {"date": "2025-11-17", "close": 26.96, "volume": 23188270.0}, {"date": "2025-11-18", "close": 27.42, "volume": 12137010.0}, {"date": "2025-11-19", "close": 26.89, "volume": 8917809.0}, {"date": "2025-11-20", "close": 27.21, "volume": 14598030.0}, {"date": "2025-11-21", "close": 27.74, "volume": 15256180.0}, {"date": "2025-11-24", "close": 27.36, "volume": 19631750.0}, {"date": "2025-11-25", "close": 27.05, "volume": 19179680.0}, {"date": "2025-11-26", "close": 27.68, "volume": 11864170.0}, {"date": "2025-11-28", "close": 27.9, "volume": 6348288.0}, {"date": "2025-12-01", "close": 28.17, "volume": 12673420.0}, {"date": "2025-12-02", "close": 28.13, "volume": 11618390.0}, {"date": "2025-12-03", "close": 28.33, "volume": 16777880.0}, {"date": "2025-12-04", "close": 28.58, "volume": 15526620.0}, {"date": "2025-12-05", "close": 28.69, "volume": 15669740.0}, {"date": "2025-12-08", "close": 29.0, "volume": 15805840.0}, {"date": "2025-12-09", "close": 29.06, "volume": 21258750.0}, {"date": "2025-12-10", "close": 29.53, "volume": 18699580.0}, {"date": "2025-12-11", "close": 29.47, "volume": 14532690.0}, {"date": "2025-12-12", "close": 29.51, "volume": 16504960.0}, {"date": "2025-12-15", "close": 29.23, "volume": 23521260.0}, {"date": "2025-12-16", "close": 28.59, "volume": 19314230.0}, {"date": "2025-12-17", "close": 28.05, "volume": 15742440.0}, {"date": "2025-12-18", "close": 28.1, "volume": 16502210.0}, {"date": "2025-12-19", "close": 27.89, "volume": 27700340.0}, {"date": "2025-12-22", "close": 28.24, "volume": 10752780.0}, {"date": "2025-12-23", "close": 27.9, "volume": 9156609.0}, {"date": "2025-12-24", "close": 28.0, "volume": 4319805.0}, {"date": "2025-12-26", "close": 28.1, "volume": 5889677.0}, {"date": "2025-12-29", "close": 28.16, "volume": 6962746.0}, {"date": "2025-12-30", "close": 28.15, "volume": 5929331.0}, {"date": "2025-12-31", "close": 28.01, "volume": 5834947.0}, {"date": "2026-01-02", "close": 27.73, "volume": 9152774.0}, {"date": "2026-01-05", "close": 27.32, "volume": 12995500.0}, {"date": "2026-01-06", "close": 27.34, "volume": 9694942.0}, {"date": "2026-01-07", "close": 27.25, "volume": 9319788.0}, {"date": "2026-01-08", "close": 27.61, "volume": 7437117.0}, {"date": "2026-01-09", "close": 27.79, "volume": 6849442.0}, {"date": "2026-01-12", "close": 27.7, "volume": 10714660.0}, {"date": "2026-01-13", "close": 27.72, "volume": 8231506.0}, {"date": "2026-01-14", "close": 28.12, "volume": 11545840.0}, {"date": "2026-01-15", "close": 27.9, "volume": 9984464.0}, {"date": "2026-01-16", "close": 27.41, "volume": 17315110.0}, {"date": "2026-01-20", "close": 27.95, "volume": 16865720.0}, {"date": "2026-01-21", "close": 27.7, "volume": 10055730.0}, {"date": "2026-01-22", "close": 27.55, "volume": 12133730.0}, {"date": "2026-01-23", "close": 27.76, "volume": 9761463.0}, {"date": "2026-01-26", "close": 27.7, "volume": 7923478.0}, {"date": "2026-01-27", "close": 27.59, "volume": 9154781.0}, {"date": "2026-01-28", "close": 26.71, "volume": 12373150.0}, {"date": "2026-01-29", "close": 26.82, "volume": 12411720.0}, {"date": "2026-01-30", "close": 27.44, "volume": 11489490.0}, {"date": "2026-02-02", "close": 27.47, "volume": 8480948.0}, {"date": "2026-02-03", "close": 27.97, "volume": 9026551.0}, {"date": "2026-02-04", "close": 28.45, "volume": 10145300.0}, {"date": "2026-02-05", "close": 28.01, "volume": 9705466.0}, {"date": "2026-02-06", "close": 28.41, "volume": 7810353.0}, {"date": "2026-02-09", "close": 28.51, "volume": 12900140.0}, {"date": "2026-02-10", "close": 28.71, "volume": 13807400.0}, {"date": "2026-02-11", "close": 29.89, "volume": 14315910.0}, {"date": "2026-02-12", "close": 29.91, "volume": 10041190.0}, {"date": "2026-02-13", "close": 29.69, "volume": 9094735.0}, {"date": "2026-02-17", "close": 29.13, "volume": 10660270.0}, {"date": "2026-02-18", "close": 29.14, "volume": 6377878.0}, {"date": "2026-02-19", "close": 29.1, "volume": 7446554.0}, {"date": "2026-02-20", "close": 29.54, "volume": 6802930.0}, {"date": "2026-02-23", "close": 29.77, "volume": 12729420.0}, {"date": "2026-02-24", "close": 31.03, "volume": 19243620.0}, {"date": "2026-02-25", "close": 30.15, "volume": 15931380.0}, {"date": "2026-02-26", "close": 30.33, "volume": 15557960.0}, {"date": "2026-02-27", "close": 30.28, "volume": 13256810.0}, {"date": "2026-03-02", "close": 29.97, "volume": 8463809.0}, {"date": "2026-03-03", "close": 29.57, "volume": 8075063.0}, {"date": "2026-03-04", "close": 28.87, "volume": 9101744.0}, {"date": "2026-03-05", "close": 28.05, "volume": 12280990.0}, {"date": "2026-03-06", "close": 28.25, "volume": 7853958.0}, {"date": "2026-03-09", "close": 28.19, "volume": 10723740.0}, {"date": "2026-03-10", "close": 28.04, "volume": 7821504.0}, {"date": "2026-03-11", "close": 27.65, "volume": 8803659.0}, {"date": "2026-03-12", "close": 26.93, "volume": 10743640.0}, {"date": "2026-03-13", "close": 27.41, "volume": 9508227.0}, {"date": "2026-03-16", "close": 27.55, "volume": 10204890.0}, {"date": "2026-03-17", "close": 27.57, "volume": 7220651.0}, {"date": "2026-03-18", "close": 27.07, "volume": 11588010.0}, {"date": "2026-03-19", "close": 27.15, "volume": 10211920.0}, {"date": "2026-03-20", "close": 26.59, "volume": 18317100.0}, {"date": "2026-03-23", "close": 26.55, "volume": 11704960.0}, {"date": "2026-03-24", "close": 26.21, "volume": 8879339.0}, {"date": "2026-03-25", "close": 26.37, "volume": 9108262.0}, {"date": "2026-03-26", "close": 26.27, "volume": 9865787.0}, {"date": "2026-03-27", "close": 26.23, "volume": 10148160.0}, {"date": "2026-03-30", "close": 26.45, "volume": 11534920.0}, {"date": "2026-03-31", "close": 26.33, "volume": 9131226.0}, {"date": "2026-04-01", "close": 25.69, "volume": 11980080.0}, {"date": "2026-04-02", "close": 25.31, "volume": 10579530.0}, {"date": "2026-04-06", "close": 25.7, "volume": 10558800.0}, {"date": "2026-04-07", "close": 25.47, "volume": 8055710.0}, {"date": "2026-04-08", "close": 25.84, "volume": 8623744.0}, {"date": "2026-04-09", "close": 26.42, "volume": 9151476.0}, {"date": "2026-04-10", "close": 26.57, "volume": 11870830.0}, {"date": "2026-04-13", "close": 26.04, "volume": 13259180.0}, {"date": "2026-04-14", "close": 26.02, "volume": 11505900.0}, {"date": "2026-04-15", "close": 26.0, "volume": 9802745.0}, {"date": "2026-04-16", "close": 26.04, "volume": 10868880.0}, {"date": "2026-04-17", "close": 26.53, "volume": 11331300.0}, {"date": "2026-04-20", "close": 26.5, "volume": 9917067.0}, {"date": "2026-04-21", "close": 26.44, "volume": 16324640.0}, {"date": "2026-04-22", "close": 26.54, "volume": 14321620.0}, {"date": "2026-04-23", "close": 28.53, "volume": 20269880.0}, {"date": "2026-04-24", "close": 29.22, "volume": 15054080.0}, {"date": "2026-04-27", "close": 28.15, "volume": 20865870.0}, {"date": "2026-04-28", "close": 28.79, "volume": 13133890.0}, {"date": "2026-04-29", "close": 28.93, "volume": 15313900.0}, {"date": "2026-04-30", "close": 29.4, "volume": 10522150.0}, {"date": "2026-05-01", "close": 29.09, "volume": 7140272.0}, {"date": "2026-05-04", "close": 28.87, "volume": 7954162.0}, {"date": "2026-05-05", "close": 28.92, "volume": 8820145.0}, {"date": "2026-05-06", "close": 28.56, "volume": 11812570.0}, {"date": "2026-05-07", "close": 28.52, "volume": 9434530.0}, {"date": "2026-05-08", "close": 28.83, "volume": 9205772.0}, {"date": "2026-05-11", "close": 28.71, "volume": 9720966.0}, {"date": "2026-05-12", "close": 29.17, "volume": 9260281.0}, {"date": "2026-05-13", "close": 29.31, "volume": 8361133.0}, {"date": "2026-05-14", "close": 29.1, "volume": 7724969.0}, {"date": "2026-05-15", "close": 28.93, "volume": 8004809.0}, {"date": "2026-05-18", "close": 29.43, "volume": 8734920.0}, {"date": "2026-05-19", "close": 28.85, "volume": 12356570.0}, {"date": "2026-05-20", "close": 28.69, "volume": 15343070.0}, {"date": "2026-05-21", "close": 28.78, "volume": 9058246.0}, {"date": "2026-05-22", "close": 29.12, "volume": 5933210.0}, {"date": "2026-05-26", "close": 29.55, "volume": 14386310.0}, {"date": "2026-05-27", "close": 30.1, "volume": 9953075.0}, {"date": "2026-05-28", "close": 30.04, "volume": 9147352.0}, {"date": "2026-05-29", "close": 30.03, "volume": 18202770.0}, {"date": "2026-06-01", "close": 30.2, "volume": 10422880.0}, {"date": "2026-06-02", "close": 30.36, "volume": 10208110.0}, {"date": "2026-06-03", "close": 30.55, "volume": 12286700.0}, {"date": "2026-06-04", "close": 30.06, "volume": 9879054.0}, {"date": "2026-06-05", "close": 30.53, "volume": 9765837.0}, {"date": "2026-06-08", "close": 30.75, "volume": 8836178.0}, {"date": "2026-06-09", "close": 31.48, "volume": 11269230.0}, {"date": "2026-06-10", "close": 31.7, "volume": 15349620.0}, {"date": "2026-06-11", "close": 31.23, "volume": 28691090.0}, {"date": "2026-06-12", "close": 31.71, "volume": 13012070.0}, {"date": "2026-06-15", "close": 31.77, "volume": 15744950.0}, {"date": "2026-06-16", "close": 32.0, "volume": 12383420.0}, {"date": "2026-06-17", "close": 30.89, "volume": 17007080.0}, {"date": "2026-06-18", "close": 30.76, "volume": 21600720.0}, {"date": "2026-06-22", "close": 30.87, "volume": 12470090.0}, {"date": "2026-06-23", "close": 30.87, "volume": 18323490.0}, {"date": "2026-06-24", "close": 31.4, "volume": 16212900.0}, {"date": "2026-06-25", "close": 32.52, "volume": 20092720.0}, {"date": "2026-06-26", "close": 33.4, "volume": 54796450.0}, {"date": "2026-06-29", "close": 33.5, "volume": 16022680.0}, {"date": "2026-06-30", "close": 32.73, "volume": 13692800.0}, {"date": "2026-07-01", "close": 33.37, "volume": 17819960.0}, {"date": "2026-07-02", "close": 33.3, "volume": 16307890.0}, {"date": "2026-07-06", "close": 31.75, "volume": 25211440.0}, {"date": "2026-07-07", "close": 31.49, "volume": 14300940.0}, {"date": "2026-07-08", "close": 30.97, "volume": 11431440.0}, {"date": "2026-07-09", "close": 30.72, "volume": 15210870.0}, {"date": "2026-07-10", "close": 31.67, "volume": 7968641.0}, {"date": "2026-07-13", "close": 31.25, "volume": 12312360.0}, {"date": "2026-07-14", "close": 30.26, "volume": 14469770.0}, {"date": "2026-07-15", "close": 30.28, "volume": 13510680.0}, {"date": "2026-07-16", "close": 31.38, "volume": 11395940.0}, {"date": "2026-07-17", "close": 30.91, "volume": 10864320.0}, {"date": "2026-07-20", "close": 30.44, "volume": 7317574.0}, {"date": "2026-07-21", "close": 30.21, "volume": 11281090.0}, {"date": "2026-07-22", "close": 30.2, "volume": 7245208.0}, {"date": "2026-07-23", "close": 29.67, "volume": 13751200.0}, {"date": "2026-07-24", "close": 29.68, "volume": 8367972.0}, {"date": "2026-07-27", "close": 30.12, "volume": 12936150.0}, {"date": "2026-07-28", "close": 31.08, "volume": 15076820.0}, {"date": "2026-07-29", "close": 31.45, "volume": 17304990.0}, {"date": "2026-07-30", "close": 31.57, "volume": 15208040.0}, {"date": "2026-07-31", "close": 31.12, "volume": 11457430.0}, {"date": "2026-08-03", "close": 30.91, "volume": 12416950.0}, {"date": "2026-08-04", "close": 31.1, "volume": 13077010.0}, {"date": "2026-08-05", "close": 30.75, "volume": 12844790.0}, {"date": "2026-08-06", "close": 30.37, "volume": 17750740.0}, {"date": "2026-08-07", "close": 30.01, "volume": 12391790.0}, {"date": "2026-08-10", "close": 29.3, "volume": 14507920.0}, {"date": "2026-08-11", "close": 29.18, "volume": 12579520.0}, {"date": "2026-08-12", "close": 29.56, "volume": 17130210.0}, {"date": "2026-08-13", "close": 31.12, "volume": 12212250.0}, {"date": "2026-08-14", "close": 31.44, "volume": 13701770.0}, {"date": "2026-08-17", "close": 30.28, "volume": 10382420.0}, {"date": "2026-08-18", "close": 30.79, "volume": 12571860.0}, {"date": "2026-08-19", "close": 31.06, "volume": 7386672.0}, {"date": "2026-08-20", "close": 31.66, "volume": 10829110.0}, {"date": "2026-08-21", "close": 32.04, "volume": 9190496.0}, {"date": "2026-08-24", "close": 32.51, "volume": 8251742.0}, {"date": "2026-08-25", "close": 31.84, "volume": 6363889.0}, {"date": "2026-08-26", "close": 32.205, "volume": 7119968.0}], "refreshing": true}