{"ticker": "KHC", "overview": {"cik": "1637459", "ticker": "KHC", "name": "Kraft Heinz Co", "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "sic": "2030", "announcements": [{"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001637459-26-000054", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001637459-26-000052", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001637459-26-000047", "price_sensitive": true}, {"form": "144", "date": "2026-07-06", "title": "Notice of proposed sale", "accession": "0001950047-26-006856", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0002006401-26-000007", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-22", "title": "Form 11-K", "accession": "0001637459-26-000041", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-22", "title": "Form 11-K", "accession": "0001637459-26-000039", "price_sensitive": false}, {"form": "144", "date": "2026-06-18", "title": "Notice of proposed sale", "accession": "0001959173-26-004761", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001637459-26-000037", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001193125-26-262099", "price_sensitive": true}, {"form": "S-8", "date": "2026-05-29", "title": "Employee share plan", "accession": "0001193125-26-248254", "price_sensitive": false}, {"form": "CERT", "date": "2026-05-28", "title": "KHC NOTE CERT - MAY 2026", "accession": "0001354457-26-000507", "price_sensitive": false}, {"form": "8-A12B", "date": "2026-05-27", "title": "Form 8-A12B", "accession": "0001193125-26-241966", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001193125-26-234627", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0001637459-26-000028", "price_sensitive": true}, {"form": "144", "date": "2026-05-19", "title": "Notice of proposed sale", "accession": "0001950047-26-004750", "price_sensitive": false}, {"form": "144", "date": "2026-05-19", "title": "Notice of proposed sale", "accession": "0001950047-26-004747", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001639857-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001430476-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001406985-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001197000-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001860810-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001578371-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001811082-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001192499-26-000002", "price_sensitive": false}]}, "description": "Kraft Heinz Co trades as KHC on the NASDAQ and is registered in the United States, classified under Canned, Frozen & Preservd Fruit, Veg & Food Specialties (SIC 2030). Privy Trades holds 417 insider filings for the company, from November 2015 to June 2026. Across those, 20 insiders disclosed 7 open-market purchases totalling $536.25M against 43 sales totalling $4.24B. The most recent filing on record is dated 18 June 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 7, "buy_sum": 536253186.0396, "sell_n": 43, "sell_sum": 4244829594.262565, "net": -3708576408.2229652, "insiders": 20, "first_date": "2015-11-17", "last_date": "2026-06-18"}, "metrics": {"ticker": "KHC", "has_prices": true, "as_of": "2026-08-07", "last": 25.32, "prev_close": 24.96, "change": 0.35999999999999943, "change_pct": 0.0144230769230769, "session_volume": 14251770.0, "vwap_5": 25.72120327036414, "vwap_20": 25.992185145271357, "vwap_60": 24.461017830434734, "vwap_250": 24.420289057299634, "high_52w": 27.62, "low_52w": 21.21, "avg_volume_20": 14868512.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002006401-26-000007", "src": "INSIDERS", "ticker": "KHC", "cik": "1637459", "company": "Kraft Heinz Co", "company_raw": "Kraft Heinz Co", "who": "Diana Frost", "who_key": "Frost Diana", "role": "Glbl Chief Growth Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 426532.1566, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "C-suite trims KHC: $427K", "source_url": "https://www.sec.gov/Archives/edgar/data/1637459/000200640126000007/0002006401-26-000007-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198163}, {"id": "SENATE-be9bb5618290436485b406a59ef0ec01-0", "src": "CONGRESS", "ticker": "KHC", "cik": "", "company": "Kraft Heinz Co", "company_raw": "The Kraft Heinz Company - Common Stock", "who": "Sen. Gary C Peters", "who_key": "Sen. Gary C Peters", "role": "Peters, Gary (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": "Capitol Hill trade: Sen. Gary C Peters picks up KHC ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/be9bb561-8290-4364-85b4-06a59ef0ec01/", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238483}, {"id": "0001302528-26-000005", "src": "INSIDERS", "ticker": "KHC", "cik": "1637459", "company": "Kraft Heinz Co", "company_raw": "Kraft Heinz Co", "who": "L. Kevin Cox", "who_key": "Cox L Kevin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 185011.47, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "Director files routine paperwork on KHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1637459/000130252826000005/0001302528-26-000005-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248563}, {"id": "0001192499-26-000002", "src": "INSIDERS", "ticker": "KHC", "cik": "1637459", "company": "Kraft Heinz Co", "company_raw": "Kraft Heinz Co", "who": "John C. Pope", "who_key": "POPE JOHN C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 185011.47, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "Director files routine paperwork on KHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1637459/000119249926000002/0001192499-26-000002-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248563}, {"id": "0001811082-26-000002", "src": "INSIDERS", "ticker": "KHC", "cik": "1637459", "company": "Kraft Heinz Co", "company_raw": "Kraft Heinz Co", "who": "Elio Leoni Sceti", "who_key": "Sceti Elio Leoni", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 260023.05, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "Director files routine paperwork on KHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1637459/000181108226000002/0001811082-26-000002-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248563}, {"id": "0001578371-26-000002", "src": "INSIDERS", "ticker": "KHC", "cik": "1637459", "company": "Kraft Heinz Co", "company_raw": "Kraft Heinz Co", "who": "Diane J. Gherson", "who_key": "Gherson Diane J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 185011.47, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "Director files routine paperwork on KHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1637459/000157837126000002/0001578371-26-000002-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248563}, {"id": "0001860810-26-000002", "src": "INSIDERS", "ticker": "KHC", "cik": "1637459", "company": "Kraft Heinz Co", "company_raw": "Kraft Heinz Co", "who": "Lori Dickerson Fouche", "who_key": "Fouche Lori Dickerson", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 185011.47, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "Director files routine paperwork on KHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1637459/000186081026000002/0001860810-26-000002-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248563}, {"id": "0001197000-26-000002", "src": "INSIDERS", "ticker": "KHC", "cik": "1637459", "company": "Kraft Heinz Co", "company_raw": "Kraft Heinz Co", "who": "John T. Cahill", "who_key": "CAHILL JOHN T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 305011.35, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "Director files routine paperwork on KHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1637459/000119700026000002/0001197000-26-000002-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248563}, {"id": "0001406985-26-000004", "src": "INSIDERS", "ticker": "KHC", "cik": "1637459", "company": "Kraft Heinz Co", "company_raw": "Kraft Heinz Co", "who": "Humberto P. Alfonso", "who_key": "Alfonso Humberto P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 260023.05, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "Director files routine paperwork on KHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1637459/000140698526000004/0001406985-26-000004-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248563}, {"id": "0001430476-26-000002", "src": "INSIDERS", "ticker": "KHC", "cik": "1637459", "company": "Kraft Heinz Co", "company_raw": "Kraft Heinz Co", "who": "Anthony J. Palmer", "who_key": "PALMER ANTHONY J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 203496.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "Director files routine paperwork on KHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1637459/000143047626000002/0001430476-26-000002-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248563}, {"id": "0001639857-26-000002", "src": "INSIDERS", "ticker": "KHC", "cik": "1637459", "company": "Kraft Heinz Co", "company_raw": "Kraft Heinz Co", "who": "Mary Lou Kelley", "who_key": "Kelley Mary Lou", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 203496.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "Director files routine paperwork on KHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1637459/000163985726000002/0001639857-26-000002-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248563}, {"id": "0001416390-26-000012", "src": "INSIDERS", "ticker": "KHC", "cik": "1637459", "company": "Kraft Heinz Co", "company_raw": "Kraft Heinz Co", "who": "Steven A. Cahillane", "who_key": "CAHILLANE STEVEN A", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 4999807.7296, "score": 77.0, "price_sensitive": true, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "The CEO drops $5M on KHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1637459/000141639026000012/0001416390-26-000012-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251443}, {"id": "13DG-0002100119-26-000679", "src": "13DG", "ticker": "KHC", "cik": "1637459", "company": "Kraft Heinz Co", "company_raw": "Kraft Heinz Co", "who": "Kraft Heinz Co", "who_key": "Kraft Heinz Co", "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": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "Kraft Heinz Co takes a 5.34% passive stake in KHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1637459/0002100119-26-000679-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268723}, {"id": "HOUSE-2026-20034500-T80", "src": "CONGRESS", "ticker": "KHC", "cik": "", "company": "Kraft Heinz Co", "company_raw": "st > Bank of America\nThe Kraft Heinz Company - Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros trims KHC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034500.pdf", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291763}, {"id": "13DG-0001652795-26-000006", "src": "13DG", "ticker": "KHC", "cik": "1637459", "company": "Kraft Heinz Co", "company_raw": "Kraft Heinz Co", "who": "Kraft Heinz Co", "who_key": "Kraft Heinz Co", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "Kraft Heinz Co takes an activist stake in KHC \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/1637459/0001652795-26-000006-index.htm", "trade_date": "2026-04-03", "timestamp": "2026-04-03", "mins": 307603}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-536", "src": "CONGRESS", "ticker": "KHC", "cik": "", "company": "Kraft Heinz Co", "company_raw": "The Kraft Heinz Company - 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": "Capitol Hill trade: Sen. Alan Armstrong picks up KHC ($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-0000102909-26-001648", "src": "13DG", "ticker": "KHC", "cik": "1637459", "company": "Kraft Heinz Co", "company_raw": "Kraft Heinz Co", "who": "Kraft Heinz Co", "who_key": "Kraft Heinz Co", "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": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "Kraft Heinz Co adjusts its stake in KHC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1637459/0000102909-26-001648-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}, {"id": "0002006938-26-000002", "src": "INSIDERS", "ticker": "KHC", "cik": "1637459", "company": "Kraft Heinz Co", "company_raw": "Kraft Heinz Co", "who": "Cory Onell", "who_key": "Onell Cory", "role": "Chief Omnich Sales & AEM Ofcr", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 344078.39, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "An exit at the top? Exec sells $344K of KHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1637459/000200693826000002/0002006938-26-000002-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352243}, {"id": "0001785781-26-000002", "src": "INSIDERS", "ticker": "KHC", "cik": "1637459", "company": "Kraft Heinz Co", "company_raw": "Kraft Heinz Co", "who": "Miguel Patricio", "who_key": "Patricio Miguel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1464984.08, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "Director files routine paperwork on KHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1637459/000178578126000002/0001785781-26-000002-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355123}, {"id": "0002079428-26-000002", "src": "INSIDERS", "ticker": "KHC", "cik": "1637459", "company": "Kraft Heinz Co", "company_raw": "Kraft Heinz Co", "who": "Janelle Marie Aydin", "who_key": "Aydin Janelle Marie", "role": "Chief Procur & Sust Ofcr", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 184156.63, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "C-suite exec files routine paperwork on KHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1637459/000207942826000002/0002079428-26-000002-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355123}, {"id": "0001416390-26-000008", "src": "INSIDERS", "ticker": "KHC", "cik": "1637459", "company": "Kraft Heinz Co", "company_raw": "Kraft Heinz Co", "who": "Steven A. Cahillane", "who_key": "CAHILLANE STEVEN A", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "CEO files routine paperwork on KHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1637459/000141639026000008/0001416390-26-000008-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355123}, {"id": "0001913893-26-000002", "src": "INSIDERS", "ticker": "KHC", "cik": "1637459", "company": "Kraft Heinz Co", "company_raw": "Kraft Heinz Co", "who": "Andre Maciel", "who_key": "Maciel Andre", "role": "EVP & Global CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1041593.6399999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "CFO files routine paperwork on KHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1637459/000191389326000002/0001913893-26-000002-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355123}, {"id": "0001794792-26-000006", "src": "INSIDERS", "ticker": "KHC", "cik": "1637459", "company": "Kraft Heinz Co", "company_raw": "Kraft Heinz Co", "who": "Nicolas Amaya", "who_key": "AMAYA NICOLAS", "role": "EVP & President, North America", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "President files routine paperwork on KHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1637459/000179479226000006/0001794792-26-000006-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355123}, {"id": "0001812998-26-000002", "src": "INSIDERS", "ticker": "KHC", "cik": "1637459", "company": "Kraft Heinz Co", "company_raw": "Kraft Heinz Co", "who": "Angel S. Willis", "who_key": "Willis Angel S", "role": "EVP, GC & Corp Affrs Ofcr", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 101565.47, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "Insider files routine paperwork on KHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1637459/000181299826000002/0001812998-26-000002-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355123}, {"id": "0002006401-26-000004", "src": "INSIDERS", "ticker": "KHC", "cik": "1637459", "company": "Kraft Heinz Co", "company_raw": "Kraft Heinz Co", "who": "Diana Frost", "who_key": "Frost Diana", "role": "Glbl Chief Growth Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 262539.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "C-suite exec files routine paperwork on KHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1637459/000200640126000004/0002006401-26-000004-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355123}, {"id": "0002079413-26-000002", "src": "INSIDERS", "ticker": "KHC", "cik": "1637459", "company": "Kraft Heinz Co", "company_raw": "Kraft Heinz Co", "who": "Rodolfo M. Camacho", "who_key": "Camacho Rodolfo M.", "role": "Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 390634.52999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "C-suite exec files routine paperwork on KHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1637459/000207941326000002/0002079413-26-000002-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355123}, {"id": "0001797867-26-000002", "src": "INSIDERS", "ticker": "KHC", "cik": "1637459", "company": "Kraft Heinz Co", "company_raw": "Kraft Heinz Co", "who": "Flavio Torres", "who_key": "Torres Flavio", "role": "EVP & Global Chf Sply Chn Ofcr", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 615889.86, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "Insider files routine paperwork on KHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1637459/000179786726000002/0001797867-26-000002-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355123}, {"id": "0002014672-26-000002", "src": "INSIDERS", "ticker": "KHC", "cik": "1637459", "company": "Kraft Heinz Co", "company_raw": "Kraft Heinz Co", "who": "Chris Asher", "who_key": "Asher Chris", "role": "VP, Global Controller (PAO)", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 131048.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "Insider files routine paperwork on KHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1637459/000201467226000002/0002014672-26-000002-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355123}, {"id": "0001416390-26-000006", "src": "INSIDERS", "ticker": "KHC", "cik": "1637459", "company": "Kraft Heinz Co", "company_raw": "Kraft Heinz Co", "who": "Steven A. Cahillane", "who_key": "CAHILLANE STEVEN A", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "CEO files routine paperwork on KHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1637459/000141639026000006/0001416390-26-000006-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398323}, {"id": "HOUSE-2026-20033983-T123", "src": "CONGRESS", "ticker": "KHC", "cik": "", "company": "Kraft Heinz Co", "company_raw": "Street Trust > Bank of America\nThe Kraft Heinz Company - Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Gilbert Cisneros sells KHC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033983.pdf", "trade_date": "2026-01-09", "timestamp": "2026-01-09", "mins": 428563}], "recent_buys": [{"id": "0001416390-26-000012", "src": "INSIDERS", "ticker": "KHC", "cik": "1637459", "company": "Kraft Heinz Co", "company_raw": "Kraft Heinz Co", "who": "Steven A. Cahillane", "who_key": "CAHILLANE STEVEN A", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 4999807.7296, "score": 77.0, "price_sensitive": true, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "The CEO drops $5M on KHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1637459/000141639026000012/0001416390-26-000012-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251443}, {"id": "0001637459-20-000171", "src": "INSIDERS", "ticker": "KHC", "cik": "1637459", "company": "Kraft Heinz Co", "company_raw": "Kraft Heinz Co", "who": "Elio Leoni Sceti", "who_key": "Sceti Elio Leoni", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2989630.0, "score": 68.7, "price_sensitive": true, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "A board member backs up the truck on KHC: $3M", "source_url": "https://www.sec.gov/Archives/edgar/data/1637459/000163745920000171/0001637459-20-000171-index.htm", "trade_date": "2020-12-02", "timestamp": "2020-12-02", "mins": 3112723}, {"id": "0001637459-20-000161", "src": "INSIDERS", "ticker": "KHC", "cik": "1637459", "company": "Kraft Heinz Co", "company_raw": "Kraft Heinz Co", "who": "Alexandre Van Damme", "who_key": "Van Damme Alexandre", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 420742189.7, "score": 90.0, "price_sensitive": true, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "The whole bench is buying KHC \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1637459/000163745920000161/0001637459-20-000161-index.htm", "trade_date": "2020-11-09", "timestamp": "2020-11-09", "mins": 3145843}, {"id": "0001637459-19-000083", "src": "INSIDERS", "ticker": "KHC", "cik": "1637459", "company": "Kraft Heinz Co", "company_raw": "Kraft Heinz Co", "who": "Alexandre Van Damme", "who_key": "Van Damme Alexandre", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7112500.0, "score": 61.2, "price_sensitive": true, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "That makes 4 insiders into KHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1637459/000163745919000083/0001637459-19-000083-index.htm", "trade_date": "2019-09-18", "timestamp": "2019-09-18", "mins": 3747763}, {"id": "0001637459-19-000078", "src": "INSIDERS", "ticker": "KHC", "cik": "1637459", "company": "Kraft Heinz Co", "company_raw": "Kraft Heinz Co", "who": "Jorge P. Lemann", "who_key": "LEMANN JORGE P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99999985.80000001, "score": 90.0, "price_sensitive": true, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "4 insiders pile into KHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1637459/000163745919000078/0001637459-19-000078-index.htm", "trade_date": "2019-09-16", "timestamp": "2019-09-16", "mins": 3750643}, {"id": "0001637459-18-000090", "src": "INSIDERS", "ticker": "KHC", "cik": "1637459", "company": "Kraft Heinz Co", "company_raw": "Kraft Heinz Co", "who": "MacKey J. McDonald", "who_key": "MCDONALD MACKEY J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 98580.21, "score": 39.5, "price_sensitive": false, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "5 insiders pile into KHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1637459/000163745918000090/0001637459-18-000090-index.htm", "trade_date": "2018-04-02", "timestamp": "2018-04-02", "mins": 4516723}, {"id": "0001637459-15-000052", "src": "INSIDERS", "ticker": "KHC", "cik": "1637459", "company": "Kraft Heinz Co", "company_raw": "Kraft Heinz Co", "who": "Jeanne P. Jackson", "who_key": "JACKSON JEANNE P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 310492.60000000003, "score": 51.3, "price_sensitive": true, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "That makes 6 insiders into KHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1637459/000163745915000052/0001637459-15-000052-index.htm", "trade_date": "2015-11-17", "timestamp": "2015-11-17", "mins": 5765203}], "institutional": [{"id": "13DG-0002100119-26-000679", "src": "13DG", "ticker": "KHC", "cik": "1637459", "company": "Kraft Heinz Co", "company_raw": "Kraft Heinz Co", "who": "Kraft Heinz Co", "who_key": "Kraft Heinz Co", "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": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "Kraft Heinz Co takes a 5.34% passive stake in KHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1637459/0002100119-26-000679-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268723}, {"id": "13DG-0001652795-26-000006", "src": "13DG", "ticker": "KHC", "cik": "1637459", "company": "Kraft Heinz Co", "company_raw": "Kraft Heinz Co", "who": "Kraft Heinz Co", "who_key": "Kraft Heinz Co", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "Kraft Heinz Co takes an activist stake in KHC \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/1637459/0001652795-26-000006-index.htm", "trade_date": "2026-04-03", "timestamp": "2026-04-03", "mins": 307603}, {"id": "13DG-0000102909-26-001648", "src": "13DG", "ticker": "KHC", "cik": "1637459", "company": "Kraft Heinz Co", "company_raw": "Kraft Heinz Co", "who": "Kraft Heinz Co", "who_key": "Kraft Heinz Co", "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": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "Kraft Heinz Co adjusts its stake in KHC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1637459/0000102909-26-001648-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": "The Kraft Heinz Company - Common Stock", "new_value": "Kraft Heinz Co", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001637459", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001637459", "applied": 1, "detected_at": "2026-10-25T10:21:40.069115"}]}, "key_people": [{"who": "3G Global Food Holdings LP", "who_key": "3G Global Food Holdings LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 4170088039.87, "net": -4170088039.87, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1093823623.75, "date": "2021-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637459/000089924321045555/0000899243-21-045555-index.htm"}, {"action": "SELL", "amount": 884129060.5, "date": "2020-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637459/000089924320030643/0000899243-20-030643-index.htm"}, {"action": "SELL", "amount": 712952605.08, "date": "2019-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637459/000089924319023663/0000899243-19-023663-index.htm"}, {"action": "SELL", "amount": 1234724292.9, "date": "2018-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637459/000089924318021590/0000899243-18-021590-index.htm"}, {"action": "SELL", "amount": 244458457.64, "date": "2016-09-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637459/000089924316029536/0000899243-16-029536-index.htm"}], "latest": {"action": "SELL", "amount": 1093823623.75, "date": "2021-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637459/000089924321045555/0000899243-21-045555-index.htm"}}, {"who": "Alexandre Van Damme", "who_key": "Van Damme Alexandre", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 427854689.7, "sold": 0, "net": 427854689.7, "trades": 2, "top_score": 90.0, "lean": "buying", "history": [{"action": "BUY", "amount": 420742189.7, "date": "2020-11-09", "score": 90.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637459/000163745920000161/0001637459-20-000161-index.htm"}, {"action": "BUY", "amount": 7112500.0, "date": "2019-09-18", "score": 61.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1637459/000163745919000083/0001637459-19-000083-index.htm"}], "latest": {"action": "BUY", "amount": 420742189.7, "date": "2020-11-09", "score": 90.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637459/000163745920000161/0001637459-20-000161-index.htm"}}, {"who": "Jorge P. Lemann", "who_key": "LEMANN JORGE P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 99999985.80000001, "sold": 0, "net": 99999985.80000001, "trades": 1, "top_score": 90.0, "lean": "buying", "history": [{"action": "BUY", "amount": 99999985.80000001, "date": "2019-09-16", "score": 90.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637459/000163745919000078/0001637459-19-000078-index.htm"}], "latest": {"action": "BUY", "amount": 99999985.80000001, "date": "2019-09-16", "score": 90.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637459/000163745919000078/0001637459-19-000078-index.htm"}}, {"who": "Miguel Patricio", "who_key": "Patricio Miguel", "role": "Executive Chair, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 34228828.9288, "net": -34228828.9288, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6206987.5, "date": "2025-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637459/000178578125000008/0001785781-25-000008-index.htm"}, {"action": "SELL", "amount": 4999025.1, "date": "2024-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637459/000163745924000002/0001637459-24-000002-index.htm"}, {"action": "SELL", "amount": 11511408.1644, "date": "2022-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637459/000163745922000092/0001637459-22-000092-index.htm"}, {"action": "SELL", "amount": 11511408.1644, "date": "2022-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637459/000163745923000131/0001637459-23-000131-index.htm"}], "latest": {"action": "SELL", "amount": 6206987.5, "date": "2025-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637459/000178578125000008/0001785781-25-000008-index.htm"}}, {"who": "Flavio Torres", "who_key": "Torres Flavio", "role": "EVP & Global Chf Sply Chn Ofcr", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 9918451.9553, "net": -9918451.9553, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 9918451.9553, "date": "2023-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637459/000163745923000014/0001637459-23-000014-index.htm"}], "latest": {"action": "SELL", "amount": 9918451.9553, "date": "2023-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637459/000163745923000014/0001637459-23-000014-index.htm"}}, {"who": "John T. Cahill", "who_key": "CAHILL JOHN T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 8856943.152, "net": -8856943.152, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 8856943.152, "date": "2021-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637459/000163745921000051/0001637459-21-000051-index.htm"}], "latest": {"action": "SELL", "amount": 8856943.152, "date": "2021-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637459/000163745921000051/0001637459-21-000051-index.htm"}}, {"who": "Rashida La Lande", "who_key": "La Lande Rashida", "role": "Chief Lgl & Corp Affairs Ofcr", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 7636806.6001, "net": -7636806.6001, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 283589.3495, "date": "2024-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637459/000163745924000107/0001637459-24-000107-index.htm"}, {"action": "SELL", "amount": 364552.266, "date": "2024-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637459/000163745924000098/0001637459-24-000098-index.htm"}, {"action": "SELL", "amount": 567572.7231000001, "date": "2024-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637459/000163745924000045/0001637459-24-000045-index.htm"}, {"action": "SELL", "amount": 463337.94279999996, "date": "2023-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637459/000163745923000149/0001637459-23-000149-index.htm"}, {"action": "SELL", "amount": 368854.197, "date": "2023-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637459/000163745923000126/0001637459-23-000126-index.htm"}, {"action": "SELL", "amount": 577006.71, "date": "2023-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637459/000163745923000116/0001637459-23-000116-index.htm"}, {"action": "SELL", "amount": 1024997.4999999999, "date": "2023-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637459/000163745923000077/0001637459-23-000077-index.htm"}, {"action": "SELL", "amount": 1150803.0, "date": "2022-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637459/000163745922000181/0001637459-22-000181-index.htm"}, {"action": "SELL", "amount": 127960.00000000001, "date": "2022-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637459/000163745922000161/0001637459-22-000161-index.htm"}, {"action": "SELL", "amount": 593738.7642000001, "date": "2022-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637459/000163745922000115/0001637459-22-000115-index.htm"}, {"action": "SELL", "amount": 675458.0, "date": "2021-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637459/000163745921000131/0001637459-21-000131-index.htm"}, {"action": "SELL", "amount": 1438936.1475, "date": "2021-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637459/000163745921000108/0001637459-21-000108-index.htm"}], "latest": {"action": "SELL", "amount": 283589.3495, "date": "2024-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637459/000163745924000107/0001637459-24-000107-index.htm"}}, {"who": "Steven A. Cahillane", "who_key": "CAHILLANE STEVEN A", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 4999807.7296, "sold": 0, "net": 4999807.7296, "trades": 1, "top_score": 77.0, "lean": "buying", "history": [{"action": "BUY", "amount": 4999807.7296, "date": "2026-05-12", "score": 77.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637459/000141639026000012/0001416390-26-000012-index.htm"}], "latest": {"action": "BUY", "amount": 4999807.7296, "date": "2026-05-12", "score": 77.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637459/000141639026000012/0001416390-26-000012-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001637459-26-000054", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001637459-26-000052", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001637459-26-000047", "price_sensitive": true}, {"form": "144", "date": "2026-07-06", "title": "Notice of proposed sale", "accession": "0001950047-26-006856", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0002006401-26-000007", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-22", "title": "Form 11-K", "accession": "0001637459-26-000041", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-22", "title": "Form 11-K", "accession": "0001637459-26-000039", "price_sensitive": false}, {"form": "144", "date": "2026-06-18", "title": "Notice of proposed sale", "accession": "0001959173-26-004761", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001637459-26-000037", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001193125-26-262099", "price_sensitive": true}, {"form": "S-8", "date": "2026-05-29", "title": "Employee share plan", "accession": "0001193125-26-248254", "price_sensitive": false}, {"form": "CERT", "date": "2026-05-28", "title": "KHC NOTE CERT - MAY 2026", "accession": "0001354457-26-000507", "price_sensitive": false}, {"form": "8-A12B", "date": "2026-05-27", "title": "Form 8-A12B", "accession": "0001193125-26-241966", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001193125-26-234627", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0001637459-26-000028", "price_sensitive": true}, {"form": "144", "date": "2026-05-19", "title": "Notice of proposed sale", "accession": "0001950047-26-004750", "price_sensitive": false}, {"form": "144", "date": "2026-05-19", "title": "Notice of proposed sale", "accession": "0001950047-26-004747", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001639857-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001430476-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001406985-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001197000-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001860810-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001578371-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001811082-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001192499-26-000002", "price_sensitive": false}], "performance": {"ticker": "KHC", "has_prices": true, "summary": {"n": 18, "avg": -0.3299507359998033, "win_rate": 0.16666666666666666, "best": 0.14882032667876594, "worst": -0.7054786553448877, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Gary C Peters", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Peters, Gary (Senator)", "amount": 1001.0, "date": "2026-05-21", "score": 0.0, "ref_price": 23.54, "return": 0.07561597281223455}, {"who": "CAHILLANE STEVEN A", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 4999807.7296, "date": "2026-05-12", "score": 77.0, "ref_price": 23.37, "return": 0.08344030808729136}, {"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": 22.04, "return": 0.14882032667876594}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-05-15", "score": 0.0, "ref_price": 27.49, "return": -0.07893779556202249}, {"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": 31.73, "return": -0.20201701859439017}, {"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2024-10-23", "score": 0.0, "ref_price": 35.5, "return": -0.28676056338028166}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 1001.0, "date": "2023-04-10", "score": 0.0, "ref_price": 39.1, "return": -0.3524296675191816}, {"who": "Sceti Elio Leoni", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2989630.0, "date": "2020-12-02", "score": 68.7, "ref_price": 32.78, "return": -0.2275777913361806}, {"who": "Van Damme Alexandre", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 420742189.7, "date": "2020-11-09", "score": 90.0, "ref_price": 30.62, "return": -0.17308948399738736}, {"who": "Van Damme Alexandre", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7112500.0, "date": "2019-09-18", "score": 61.2, "ref_price": 28.41, "return": -0.10876451953537486}, {"who": "LEMANN JORGE P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99999985.80000001, "date": "2019-09-16", "score": 90.0, "ref_price": 29.62, "return": -0.14517218095881163}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2018-06-13", "score": 0.0, "ref_price": 60.1, "return": -0.5787021630615641}, {"who": "MCDONALD MACKEY J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 98580.21, "date": "2018-04-02", "score": 39.5, "ref_price": 60.06, "return": -0.5784215784215785}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-11-18", "score": 0.0, "ref_price": 82.53, "return": -0.693202471828426}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2016-01-20", "score": 0.0, "ref_price": 85.97, "return": -0.7054786553448877}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2016-01-20", "score": 0.0, "ref_price": 85.97, "return": -0.7054786553448877}, {"who": "JACKSON JEANNE P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 310492.60000000003, "date": "2015-11-17", "score": 51.3, "ref_price": 85.97, "return": -0.7054786553448877}, {"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 250001.0, "date": "2015-07-06", "score": 0.0, "ref_price": 85.97, "return": -0.7054786553448877}]}, "price_series": [{"date": "2016-08-01", "close": 85.97, "volume": 2777946.0}, {"date": "2016-08-02", "close": 85.15, "volume": 2832285.0}, {"date": "2016-08-03", "close": 84.9, "volume": 2491278.0}, {"date": "2016-08-04", "close": 85.54, "volume": 3168265.0}, {"date": "2016-08-05", "close": 88.79, "volume": 5106317.0}, {"date": "2016-08-08", "close": 88.75, "volume": 2427981.0}, {"date": "2016-08-09", "close": 89.78, "volume": 2275827.0}, {"date": "2016-08-10", "close": 89.35, "volume": 1419954.0}, {"date": "2016-08-11", "close": 89.44, "volume": 2572811.0}, {"date": "2016-08-12", "close": 89.56, "volume": 1539110.0}, {"date": "2016-08-15", "close": 89.08, "volume": 1661016.0}, {"date": "2016-08-16", "close": 88.96, "volume": 2259601.0}, {"date": "2016-08-17", "close": 89.41, "volume": 1832754.0}, {"date": "2016-08-18", "close": 89.76, "volume": 1823007.0}, {"date": "2016-08-19", "close": 89.92, "volume": 1694926.0}, {"date": "2016-08-22", "close": 89.97, "volume": 2092754.0}, {"date": "2016-08-23", "close": 89.47, "volume": 2018139.0}, {"date": "2016-08-24", "close": 88.95, "volume": 1920885.0}, {"date": "2016-08-25", "close": 88.9, "volume": 1825791.0}, {"date": "2016-08-26", "close": 88.17, "volume": 1863585.0}, {"date": "2016-08-29", "close": 88.57, "volume": 1685095.0}, {"date": "2016-08-30", "close": 87.97, "volume": 1841543.0}, {"date": "2016-08-31", "close": 89.49, "volume": 2695781.0}, {"date": "2016-09-01", "close": 89.48, "volume": 2215474.0}, {"date": "2016-09-02", "close": 89.61, "volume": 2061773.0}, {"date": "2016-09-06", "close": 89.74, "volume": 1786384.0}, {"date": "2016-09-07", "close": 89.79, "volume": 3344795.0}, {"date": "2016-09-08", "close": 89.19, "volume": 2191575.0}, {"date": "2016-09-09", "close": 85.97, "volume": 3834786.0}, {"date": "2016-09-12", "close": 88.56, "volume": 3014953.0}, {"date": "2016-09-13", "close": 88.27, "volume": 2579768.0}, {"date": "2016-09-14", "close": 87.68, "volume": 1910697.0}, {"date": "2016-09-15", "close": 89.17, "volume": 1967232.0}, {"date": "2016-09-16", "close": 88.94, "volume": 4476758.0}, {"date": "2016-09-19", "close": 86.97, "volume": 4032332.0}, {"date": "2016-09-20", "close": 87.12, "volume": 3017982.0}, {"date": "2016-09-21", "close": 87.91, "volume": 2592413.0}, {"date": "2016-09-22", "close": 89.05, "volume": 1516795.0}, {"date": "2016-09-23", "close": 88.83, "volume": 1466964.0}, {"date": "2016-09-26", "close": 88.53, "volume": 1487435.0}, {"date": "2016-09-27", "close": 89.23, "volume": 1530325.0}, {"date": "2016-09-28", "close": 89.55, "volume": 1628667.0}, {"date": "2016-09-29", "close": 88.57, "volume": 1411460.0}, {"date": "2016-09-30", "close": 89.51, "volume": 2475755.0}, {"date": "2016-10-03", "close": 89.08, "volume": 1857869.0}, {"date": "2016-10-04", "close": 88.02, "volume": 1939380.0}, {"date": "2016-10-05", "close": 87.38, "volume": 1910963.0}, {"date": "2016-10-06", "close": 87.49, "volume": 1172033.0}, {"date": "2016-10-07", "close": 87.4, "volume": 1723496.0}, {"date": "2016-10-10", "close": 88.5, "volume": 1969012.0}, {"date": "2016-10-11", "close": 87.24, "volume": 2508653.0}, {"date": "2016-10-12", "close": 87.14, "volume": 3072897.0}, {"date": "2016-10-13", "close": 87.05, "volume": 2821894.0}, {"date": "2016-10-14", "close": 88.53, "volume": 2388906.0}, {"date": "2016-10-17", "close": 88.83, "volume": 2208356.0}, {"date": "2016-10-18", "close": 88.93, "volume": 2569948.0}, {"date": "2016-10-19", "close": 88.08, "volume": 2720953.0}, {"date": "2016-10-20", "close": 87.96, "volume": 2661809.0}, {"date": "2016-10-21", "close": 87.92, "volume": 2086578.0}, {"date": "2016-10-24", "close": 88.91, "volume": 1744473.0}, {"date": "2016-10-25", "close": 88.36, "volume": 3220140.0}, {"date": "2016-10-26", "close": 88.08, "volume": 1513368.0}, {"date": "2016-10-27", "close": 87.69, "volume": 2126896.0}, {"date": "2016-10-28", "close": 88.08, "volume": 1771052.0}, {"date": "2016-10-31", "close": 88.95, "volume": 3578117.0}, {"date": "2016-11-01", "close": 88.37, "volume": 2542684.0}, {"date": "2016-11-02", "close": 88.15, "volume": 1917836.0}, {"date": "2016-11-03", "close": 86.25, "volume": 5040658.0}, {"date": "2016-11-04", "close": 84.05, "volume": 7824430.0}, {"date": "2016-11-07", "close": 86.03, "volume": 4101144.0}, {"date": "2016-11-08", "close": 88.34, "volume": 2790944.0}, {"date": "2016-11-09", "close": 84.94, "volume": 5096071.0}, {"date": "2016-11-10", "close": 81.42, "volume": 7643625.0}, {"date": "2016-11-11", "close": 81.21, "volume": 4151046.0}, {"date": "2016-11-14", "close": 80.08, "volume": 4463439.0}, {"date": "2016-11-15", "close": 81.14, "volume": 5723391.0}, {"date": "2016-11-16", "close": 82.4, "volume": 3327033.0}, {"date": "2016-11-17", "close": 82.84, "volume": 3161109.0}, {"date": "2016-11-18", "close": 82.53, "volume": 2715704.0}, {"date": "2016-11-21", "close": 83.64, "volume": 2508635.0}, {"date": "2016-11-22", "close": 84.09, "volume": 2647967.0}, {"date": "2016-11-23", "close": 82.44, "volume": 3459994.0}, {"date": "2016-11-25", "close": 82.95, "volume": 1230342.0}, {"date": "2016-11-28", "close": 83.22, "volume": 2639039.0}, {"date": "2016-11-29", "close": 84.0, "volume": 3744596.0}, {"date": "2016-11-30", "close": 81.65, "volume": 3309819.0}, {"date": "2016-12-01", "close": 80.49, "volume": 4044039.0}, {"date": "2016-12-02", "close": 80.91, "volume": 2779305.0}, {"date": "2016-12-05", "close": 80.28, "volume": 4415504.0}, {"date": "2016-12-06", "close": 79.96, "volume": 3566759.0}, {"date": "2016-12-07", "close": 82.95, "volume": 4870150.0}, {"date": "2016-12-08", "close": 82.31, "volume": 2497660.0}, {"date": "2016-12-09", "close": 83.78, "volume": 2380990.0}, {"date": "2016-12-12", "close": 84.2, "volume": 2536282.0}, {"date": "2016-12-13", "close": 84.94, "volume": 3601653.0}, {"date": "2016-12-14", "close": 84.36, "volume": 3265038.0}, {"date": "2016-12-15", "close": 85.37, "volume": 4402869.0}, {"date": "2016-12-16", "close": 86.46, "volume": 6037676.0}, {"date": "2016-12-19", "close": 86.6, "volume": 3365385.0}, {"date": "2016-12-20", "close": 85.98, "volume": 2661681.0}, {"date": "2016-12-21", "close": 86.61, "volume": 2186592.0}, {"date": "2016-12-22", "close": 87.28, "volume": 1954846.0}, {"date": "2016-12-23", "close": 87.57, "volume": 2488275.0}, {"date": "2016-12-27", "close": 87.58, "volume": 1993195.0}, {"date": "2016-12-28", "close": 87.31, "volume": 1361423.0}, {"date": "2016-12-29", "close": 87.93, "volume": 1837797.0}, {"date": "2016-12-30", "close": 87.32, "volume": 2051740.0}, {"date": "2017-01-03", "close": 87.53, "volume": 3104612.0}, {"date": "2017-01-04", "close": 87.03, "volume": 2269124.0}, {"date": "2017-01-05", "close": 86.53, "volume": 3030519.0}, {"date": "2017-01-06", "close": 86.31, "volume": 2444620.0}, {"date": "2017-01-09", "close": 86.07, "volume": 2482510.0}, {"date": "2017-01-10", "close": 85.91, "volume": 2535003.0}, {"date": "2017-01-11", "close": 86.76, "volume": 2754509.0}, {"date": "2017-01-12", "close": 87.42, "volume": 2472145.0}, {"date": "2017-01-13", "close": 87.03, "volume": 1791265.0}, {"date": "2017-01-17", "close": 87.92, "volume": 2298232.0}, {"date": "2017-01-18", "close": 88.35, "volume": 2876597.0}, {"date": "2017-01-19", "close": 87.85, "volume": 1690595.0}, {"date": "2017-01-20", "close": 88.95, "volume": 2791102.0}, {"date": "2017-01-23", "close": 88.8, "volume": 2654131.0}, {"date": "2017-01-24", "close": 88.69, "volume": 2166862.0}, {"date": "2017-01-25", "close": 88.84, "volume": 2263943.0}, {"date": "2017-01-26", "close": 89.41, "volume": 3092071.0}, {"date": "2017-01-27", "close": 89.43, "volume": 1842938.0}, {"date": "2017-01-30", "close": 89.08, "volume": 2233578.0}, {"date": "2017-01-31", "close": 89.29, "volume": 2650526.0}, {"date": "2017-02-01", "close": 88.41, "volume": 1811215.0}, {"date": "2017-02-02", "close": 88.61, "volume": 1826675.0}, {"date": "2017-02-03", "close": 89.27, "volume": 2198793.0}, {"date": "2017-02-06", "close": 88.7, "volume": 1359770.0}, {"date": "2017-02-07", "close": 88.81, "volume": 2599297.0}, {"date": "2017-02-08", "close": 89.19, "volume": 3300398.0}, {"date": "2017-02-09", "close": 89.78, "volume": 2708269.0}, {"date": "2017-02-10", "close": 90.2, "volume": 1882090.0}, {"date": "2017-02-13", "close": 90.58, "volume": 1812547.0}, {"date": "2017-02-14", "close": 90.81, "volume": 2322890.0}, {"date": "2017-02-15", "close": 91.095, "volume": 3072764.0}, {"date": "2017-02-16", "close": 87.28, "volume": 10572420.0}, {"date": "2017-02-17", "close": 96.65, "volume": 29992230.0}, {"date": "2017-02-21", "close": 94.87, "volume": 14420220.0}, {"date": "2017-02-22", "close": 93.36, "volume": 4998735.0}, {"date": "2017-02-23", "close": 92.94, "volume": 2901019.0}, {"date": "2017-02-24", "close": 93.08, "volume": 2669978.0}, {"date": "2017-02-27", "close": 90.61, "volume": 6085033.0}, {"date": "2017-02-28", "close": 91.51, "volume": 4257082.0}, {"date": "2017-03-01", "close": 91.43, "volume": 2848451.0}, {"date": "2017-03-02", "close": 91.28, "volume": 2552714.0}, {"date": "2017-03-03", "close": 91.5, "volume": 1653039.0}, {"date": "2017-03-06", "close": 91.16, "volume": 2044942.0}, {"date": "2017-03-07", "close": 90.8, "volume": 1490966.0}, {"date": "2017-03-08", "close": 90.9, "volume": 2034215.0}, {"date": "2017-03-09", "close": 91.53, "volume": 2108524.0}, {"date": "2017-03-10", "close": 91.51, "volume": 2277011.0}, {"date": "2017-03-13", "close": 91.18, "volume": 1962669.0}, {"date": "2017-03-14", "close": 91.06, "volume": 2097341.0}, {"date": "2017-03-15", "close": 91.84, "volume": 2069811.0}, {"date": "2017-03-16", "close": 92.77, "volume": 4139046.0}, {"date": "2017-03-17", "close": 91.98, "volume": 5655907.0}, {"date": "2017-03-20", "close": 92.36, "volume": 2018635.0}, {"date": "2017-03-21", "close": 91.9, "volume": 2373641.0}, {"date": "2017-03-22", "close": 92.29, "volume": 1539357.0}, {"date": "2017-03-23", "close": 92.01, "volume": 1833318.0}, {"date": "2017-03-24", "close": 91.68, "volume": 1703782.0}, {"date": "2017-03-27", "close": 91.25, "volume": 1699006.0}, {"date": "2017-03-28", "close": 91.41, "volume": 2223337.0}, {"date": "2017-03-29", "close": 91.49, "volume": 1462578.0}, {"date": "2017-03-30", "close": 91.1, "volume": 1143400.0}, {"date": "2017-03-31", "close": 90.81, "volume": 2205041.0}, {"date": "2017-04-03", "close": 91.06, "volume": 3414800.0}, {"date": "2017-04-04", "close": 91.22, "volume": 2193997.0}, {"date": "2017-04-05", "close": 91.42, "volume": 2625878.0}, {"date": "2017-04-06", "close": 90.95, "volume": 2096944.0}, {"date": "2017-04-07", "close": 90.7, "volume": 2000272.0}, {"date": "2017-04-10", "close": 90.89, "volume": 3496948.0}, {"date": "2017-04-11", "close": 90.83, "volume": 1396513.0}, {"date": "2017-04-12", "close": 91.93, "volume": 2007448.0}, {"date": "2017-04-13", "close": 91.5, "volume": 1816348.0}, {"date": "2017-04-17", "close": 91.58, "volume": 1803779.0}, {"date": "2017-04-18", "close": 92.5, "volume": 2135091.0}, {"date": "2017-04-19", "close": 91.85, "volume": 1978523.0}, {"date": "2017-04-20", "close": 92.04, "volume": 1787936.0}, {"date": "2017-04-21", "close": 91.6, "volume": 1969817.0}, {"date": "2017-04-24", "close": 92.56, "volume": 2154155.0}, {"date": "2017-04-25", "close": 92.29, "volume": 1807693.0}, {"date": "2017-04-26", "close": 90.92, "volume": 2736569.0}, {"date": "2017-04-27", "close": 90.83, "volume": 2290516.0}, {"date": "2017-04-28", "close": 90.39, "volume": 2894535.0}, {"date": "2017-05-01", "close": 89.47, "volume": 3359835.0}, {"date": "2017-05-02", "close": 89.0, "volume": 3053541.0}, {"date": "2017-05-03", "close": 89.14, "volume": 2692048.0}, {"date": "2017-05-04", "close": 89.7, "volume": 6391177.0}, {"date": "2017-05-05", "close": 89.63, "volume": 2267257.0}, {"date": "2017-05-08", "close": 89.48, "volume": 2311646.0}, {"date": "2017-05-09", "close": 89.2, "volume": 2299162.0}, {"date": "2017-05-10", "close": 89.33, "volume": 1654366.0}, {"date": "2017-05-11", "close": 89.28, "volume": 1402513.0}, {"date": "2017-05-12", "close": 88.95, "volume": 1827234.0}, {"date": "2017-05-15", "close": 89.45, "volume": 2021908.0}, {"date": "2017-05-16", "close": 89.11, "volume": 1974606.0}, {"date": "2017-05-17", "close": 89.51, "volume": 3867238.0}, {"date": "2017-05-18", "close": 90.16, "volume": 2826012.0}, {"date": "2017-05-19", "close": 90.28, "volume": 2707630.0}, {"date": "2017-05-22", "close": 91.18, "volume": 1826776.0}, {"date": "2017-05-23", "close": 91.87, "volume": 1803653.0}, {"date": "2017-05-24", "close": 92.59, "volume": 1814952.0}, {"date": "2017-05-25", "close": 92.81, "volume": 1665648.0}, {"date": "2017-05-26", "close": 92.99, "volume": 1308005.0}, {"date": "2017-05-30", "close": 92.46, "volume": 1952689.0}, {"date": "2017-05-31", "close": 92.2, "volume": 2283340.0}, {"date": "2017-06-01", "close": 92.73, "volume": 2465990.0}, {"date": "2017-06-02", "close": 93.54, "volume": 2506105.0}, {"date": "2017-06-05", "close": 93.44, "volume": 1707459.0}, {"date": "2017-06-06", "close": 93.21, "volume": 1758465.0}, {"date": "2017-06-07", "close": 93.77, "volume": 1987254.0}, {"date": "2017-06-08", "close": 92.57, "volume": 2449491.0}, {"date": "2017-06-09", "close": 90.83, "volume": 2801841.0}, {"date": "2017-06-12", "close": 91.25, "volume": 2720572.0}, {"date": "2017-06-13", "close": 91.59, "volume": 1909649.0}, {"date": "2017-06-14", "close": 91.46, "volume": 1697266.0}, {"date": "2017-06-15", "close": 91.65, "volume": 2312654.0}, {"date": "2017-06-16", "close": 89.41, "volume": 7470640.0}, {"date": "2017-06-19", "close": 89.85, "volume": 3297429.0}, {"date": "2017-06-20", "close": 89.28, "volume": 2659504.0}, {"date": "2017-06-21", "close": 89.4, "volume": 2186125.0}, {"date": "2017-06-22", "close": 89.1, "volume": 2720958.0}, {"date": "2017-06-23", "close": 88.85, "volume": 4205676.0}, {"date": "2017-06-26", "close": 88.94, "volume": 1704293.0}, {"date": "2017-06-27", "close": 87.51, "volume": 2962070.0}, {"date": "2017-06-28", "close": 87.82, "volume": 3032285.0}, {"date": "2017-06-29", "close": 85.76, "volume": 5188467.0}, {"date": "2017-06-30", "close": 85.64, "volume": 3415042.0}, {"date": "2017-07-03", "close": 84.47, "volume": 2905466.0}, {"date": "2017-07-05", "close": 83.79, "volume": 4598013.0}, {"date": "2017-07-06", "close": 82.82, "volume": 3395378.0}, {"date": "2017-07-07", "close": 83.04, "volume": 3368815.0}, {"date": "2017-07-10", "close": 82.77, "volume": 2980629.0}, {"date": "2017-07-11", "close": 83.75, "volume": 5022667.0}, {"date": "2017-07-12", "close": 84.7, "volume": 4026384.0}, {"date": "2017-07-13", "close": 84.85, "volume": 2626496.0}, {"date": "2017-07-14", "close": 85.65, "volume": 2533617.0}, {"date": "2017-07-17", "close": 85.6, "volume": 1831490.0}, {"date": "2017-07-18", "close": 85.6, "volume": 1586775.0}, {"date": "2017-07-19", "close": 85.69, "volume": 2184519.0}, {"date": "2017-07-20", "close": 85.9, "volume": 2767922.0}, {"date": "2017-07-21", "close": 86.16, "volume": 2827640.0}, {"date": "2017-07-24", "close": 86.22, "volume": 1880954.0}, {"date": "2017-07-25", "close": 87.42, "volume": 3008352.0}, {"date": "2017-07-26", "close": 87.66, "volume": 2935324.0}, {"date": "2017-07-27", "close": 88.19, "volume": 3025753.0}, {"date": "2017-07-28", "close": 87.64, "volume": 1902523.0}, {"date": "2017-07-31", "close": 87.46, "volume": 2593117.0}, {"date": "2017-08-01", "close": 86.67, "volume": 3257918.0}, {"date": "2017-08-02", "close": 86.87, "volume": 3770224.0}, {"date": "2017-08-03", "close": 86.51, "volume": 3960089.0}, {"date": "2017-08-04", "close": 86.66, "volume": 8002342.0}, {"date": "2017-08-07", "close": 87.02, "volume": 3195117.0}, {"date": "2017-08-08", "close": 86.16, "volume": 3125458.0}, {"date": "2017-08-09", "close": 86.46, "volume": 2527055.0}, {"date": "2017-08-10", "close": 85.89, "volume": 3014547.0}, {"date": "2017-08-11", "close": 86.47, "volume": 2538885.0}, {"date": "2017-08-14", "close": 87.02, "volume": 2473435.0}, {"date": "2017-08-15", "close": 86.74, "volume": 1765762.0}, {"date": "2017-08-16", "close": 86.5, "volume": 1920133.0}, {"date": "2017-08-17", "close": 85.11, "volume": 2979690.0}, {"date": "2017-08-18", "close": 84.49, "volume": 2833525.0}, {"date": "2017-08-21", "close": 84.55, "volume": 1760562.0}, {"date": "2017-08-22", "close": 85.05, "volume": 2034988.0}, {"date": "2017-08-23", "close": 84.75, "volume": 1687568.0}, {"date": "2017-08-24", "close": 82.8, "volume": 3437857.0}, {"date": "2017-08-25", "close": 82.6, "volume": 3285619.0}, {"date": "2017-08-28", "close": 82.14, "volume": 2644103.0}, {"date": "2017-08-29", "close": 81.44, "volume": 3491568.0}, {"date": "2017-08-30", "close": 81.93, "volume": 3426840.0}, {"date": "2017-08-31", "close": 80.75, "volume": 5368605.0}, {"date": "2017-09-01", "close": 80.85, "volume": 4890176.0}, {"date": "2017-09-05", "close": 81.15, "volume": 3302089.0}, {"date": "2017-09-06", "close": 81.33, "volume": 2515635.0}, {"date": "2017-09-07", "close": 81.46, "volume": 3252250.0}, {"date": "2017-09-08", "close": 81.72, "volume": 3547074.0}, {"date": "2017-09-11", "close": 82.55, "volume": 2892802.0}, {"date": "2017-09-12", "close": 82.18, "volume": 2244445.0}, {"date": "2017-09-13", "close": 81.91, "volume": 2939174.0}, {"date": "2017-09-14", "close": 81.28, "volume": 2982040.0}, {"date": "2017-09-15", "close": 81.43, "volume": 5947776.0}, {"date": "2017-09-18", "close": 81.4, "volume": 2748291.0}, {"date": "2017-09-19", "close": 80.83, "volume": 2334831.0}, {"date": "2017-09-20", "close": 79.87, "volume": 6182332.0}, {"date": "2017-09-21", "close": 79.01, "volume": 2962702.0}, {"date": "2017-09-22", "close": 77.52, "volume": 4792484.0}, {"date": "2017-09-25", "close": 78.42, "volume": 4332575.0}, {"date": "2017-09-26", "close": 78.59, "volume": 3160327.0}, {"date": "2017-09-27", "close": 78.23, "volume": 3119513.0}, {"date": "2017-09-28", "close": 77.97, "volume": 2804542.0}, {"date": "2017-09-29", "close": 77.55, "volume": 3775195.0}, {"date": "2017-10-02", "close": 77.85, "volume": 3635942.0}, {"date": "2017-10-03", "close": 77.82, "volume": 2368748.0}, {"date": "2017-10-04", "close": 77.77, "volume": 3681064.0}, {"date": "2017-10-05", "close": 78.25, "volume": 2845281.0}, {"date": "2017-10-06", "close": 78.18, "volume": 2355606.0}, {"date": "2017-10-09", "close": 77.33, "volume": 2673742.0}, {"date": "2017-10-10", "close": 78.14, "volume": 2984507.0}, {"date": "2017-10-11", "close": 78.19, "volume": 2327677.0}, {"date": "2017-10-12", "close": 78.15, "volume": 2513537.0}, {"date": "2017-10-13", "close": 77.74, "volume": 3707876.0}, {"date": "2017-10-16", "close": 77.65, "volume": 3432268.0}, {"date": "2017-10-17", "close": 77.54, "volume": 4370998.0}, {"date": "2017-10-18", "close": 77.1, "volume": 3279414.0}, {"date": "2017-10-19", "close": 76.47, "volume": 3856788.0}, {"date": "2017-10-20", "close": 76.71, "volume": 4756089.0}, {"date": "2017-10-23", "close": 77.06, "volume": 4239863.0}, {"date": "2017-10-24", "close": 77.22, "volume": 3050030.0}, {"date": "2017-10-25", "close": 77.33, "volume": 3920178.0}, {"date": "2017-10-26", "close": 77.3, "volume": 2848833.0}, {"date": "2017-10-27", "close": 77.3, "volume": 3746317.0}, {"date": "2017-10-30", "close": 75.27, "volume": 5211402.0}, {"date": "2017-10-31", "close": 77.33, "volume": 4819848.0}, {"date": "2017-11-01", "close": 77.7, "volume": 4045850.0}, {"date": "2017-11-02", "close": 78.03, "volume": 6533324.0}, {"date": "2017-11-03", "close": 78.0, "volume": 4077659.0}, {"date": "2017-11-06", "close": 77.0, "volume": 4681347.0}, {"date": "2017-11-07", "close": 78.18, "volume": 3417521.0}, {"date": "2017-11-08", "close": 79.58, "volume": 4058749.0}, {"date": "2017-11-09", "close": 79.41, "volume": 3431471.0}, {"date": "2017-11-10", "close": 79.72, "volume": 3402981.0}, {"date": "2017-11-13", "close": 79.85, "volume": 3254286.0}, {"date": "2017-11-14", "close": 79.38, "volume": 2839202.0}, {"date": "2017-11-15", "close": 78.78, "volume": 3277411.0}, {"date": "2017-11-16", "close": 79.68, "volume": 3028937.0}, {"date": "2017-11-17", "close": 79.63, "volume": 4263377.0}, {"date": "2017-11-20", "close": 79.93, "volume": 3730357.0}, {"date": "2017-11-21", "close": 80.01, "volume": 2455630.0}, {"date": "2017-11-22", "close": 79.82, "volume": 2923893.0}, {"date": "2017-11-24", "close": 79.76, "volume": 1144834.0}, {"date": "2017-11-27", "close": 79.61, "volume": 4562224.0}, {"date": "2017-11-28", "close": 78.98, "volume": 3163744.0}, {"date": "2017-11-29", "close": 81.09, "volume": 4044759.0}, {"date": "2017-11-30", "close": 81.37, "volume": 4404524.0}, {"date": "2017-12-01", "close": 81.21, "volume": 3354128.0}, {"date": "2017-12-04", "close": 81.92, "volume": 2907950.0}, {"date": "2017-12-05", "close": 80.64, "volume": 3247984.0}, {"date": "2017-12-06", "close": 80.49, "volume": 2563714.0}, {"date": "2017-12-07", "close": 79.36, "volume": 2532321.0}, {"date": "2017-12-08", "close": 78.48, "volume": 5331484.0}, {"date": "2017-12-11", "close": 78.37, "volume": 3988400.0}, {"date": "2017-12-12", "close": 78.95, "volume": 3133701.0}, {"date": "2017-12-13", "close": 79.28, "volume": 2981935.0}, {"date": "2017-12-14", "close": 78.98, "volume": 3314846.0}, {"date": "2017-12-15", "close": 79.54, "volume": 6684869.0}, {"date": "2017-12-18", "close": 79.37, "volume": 2721174.0}, {"date": "2017-12-19", "close": 78.52, "volume": 2886072.0}, {"date": "2017-12-20", "close": 77.38, "volume": 3714832.0}, {"date": "2017-12-21", "close": 77.88, "volume": 4557785.0}, {"date": "2017-12-22", "close": 78.24, "volume": 3091373.0}, {"date": "2017-12-26", "close": 78.11, "volume": 2532221.0}, {"date": "2017-12-27", "close": 77.98, "volume": 1757248.0}, {"date": "2017-12-28", "close": 77.92, "volume": 1841774.0}, {"date": "2017-12-29", "close": 77.76, "volume": 2443452.0}, {"date": "2018-01-02", "close": 77.02, "volume": 4007817.0}, {"date": "2018-01-03", "close": 77.01, "volume": 3368317.0}, {"date": "2018-01-04", "close": 77.91, "volume": 3603265.0}, {"date": "2018-01-05", "close": 77.84, "volume": 4152271.0}, {"date": "2018-01-08", "close": 78.48, "volume": 3127060.0}, {"date": "2018-01-09", "close": 78.62, "volume": 3436607.0}, {"date": "2018-01-10", "close": 77.89, "volume": 3710681.0}, {"date": "2018-01-11", "close": 77.13, "volume": 3486341.0}, {"date": "2018-01-12", "close": 77.35, "volume": 4223263.0}, {"date": "2018-01-16", "close": 78.64, "volume": 5327757.0}, {"date": "2018-01-17", "close": 80.07, "volume": 6517360.0}, {"date": "2018-01-18", "close": 79.27, "volume": 3433525.0}, {"date": "2018-01-19", "close": 79.66, "volume": 3739823.0}, {"date": "2018-01-22", "close": 80.17, "volume": 3964922.0}, {"date": "2018-01-23", "close": 80.27, "volume": 2723978.0}, {"date": "2018-01-24", "close": 79.86, "volume": 3114106.0}, {"date": "2018-01-25", "close": 79.67, "volume": 2927256.0}, {"date": "2018-01-26", "close": 79.39, "volume": 4743732.0}, {"date": "2018-01-29", "close": 78.42, "volume": 3273241.0}, {"date": "2018-01-30", "close": 78.5, "volume": 3321892.0}, {"date": "2018-01-31", "close": 78.39, "volume": 4823527.0}, {"date": "2018-02-01", "close": 78.57, "volume": 3119823.0}, {"date": "2018-02-02", "close": 77.19, "volume": 5219271.0}, {"date": "2018-02-05", "close": 74.26, "volume": 5361149.0}, {"date": "2018-02-06", "close": 74.31, "volume": 7523813.0}, {"date": "2018-02-07", "close": 73.55, "volume": 6740833.0}, {"date": "2018-02-08", "close": 71.58, "volume": 8201854.0}, {"date": "2018-02-09", "close": 71.38, "volume": 6852576.0}, {"date": "2018-02-12", "close": 71.81, "volume": 4364161.0}, {"date": "2018-02-13", "close": 71.71, "volume": 4005491.0}, {"date": "2018-02-14", "close": 71.92, "volume": 5471067.0}, {"date": "2018-02-15", "close": 72.71, "volume": 7369711.0}, {"date": "2018-02-16", "close": 70.8, "volume": 14996630.0}, {"date": "2018-02-20", "close": 68.69, "volume": 8699292.0}, {"date": "2018-02-21", "close": 67.47, "volume": 6627277.0}, {"date": "2018-02-22", "close": 67.64, "volume": 5968637.0}, {"date": "2018-02-23", "close": 69.02, "volume": 5740018.0}, {"date": "2018-02-26", "close": 69.74, "volume": 7519409.0}, {"date": "2018-02-27", "close": 67.87, "volume": 5409900.0}, {"date": "2018-02-28", "close": 67.05, "volume": 6171117.0}, {"date": "2018-03-01", "close": 66.89, "volume": 5187175.0}, {"date": "2018-03-02", "close": 67.17, "volume": 4819883.0}, {"date": "2018-03-05", "close": 67.43, "volume": 3903897.0}, {"date": "2018-03-06", "close": 67.77, "volume": 3513082.0}, {"date": "2018-03-07", "close": 67.46, "volume": 3315941.0}, {"date": "2018-03-08", "close": 66.99, "volume": 3587122.0}, {"date": "2018-03-09", "close": 67.23, "volume": 4910694.0}, {"date": "2018-03-12", "close": 67.7, "volume": 2644912.0}, {"date": "2018-03-13", "close": 67.37, "volume": 3360695.0}, {"date": "2018-03-14", "close": 66.58, "volume": 3900303.0}, {"date": "2018-03-15", "close": 65.46, "volume": 4881360.0}, {"date": "2018-03-16", "close": 65.36, "volume": 7204480.0}, {"date": "2018-03-19", "close": 63.95, "volume": 6845019.0}, {"date": "2018-03-20", "close": 63.18, "volume": 7488798.0}, {"date": "2018-03-21", "close": 61.99, "volume": 7074909.0}, {"date": "2018-03-22", "close": 60.53, "volume": 8144013.0}, {"date": "2018-03-23", "close": 60.03, "volume": 6307387.0}, {"date": "2018-03-26", "close": 61.65, "volume": 5297976.0}, {"date": "2018-03-27", "close": 60.7, "volume": 5276296.0}, {"date": "2018-03-28", "close": 61.37, "volume": 4766989.0}, {"date": "2018-03-29", "close": 62.29, "volume": 5000543.0}, {"date": "2018-04-02", "close": 60.06, "volume": 5229328.0}, {"date": "2018-04-03", "close": 60.24, "volume": 6324310.0}, {"date": "2018-04-04", "close": 61.38, "volume": 4764423.0}, {"date": "2018-04-05", "close": 61.31, "volume": 4253064.0}, {"date": "2018-04-06", "close": 60.54, "volume": 3920149.0}, {"date": "2018-04-09", "close": 60.65, "volume": 4669253.0}, {"date": "2018-04-10", "close": 61.25, "volume": 4680830.0}, {"date": "2018-04-11", "close": 61.54, "volume": 3850152.0}, {"date": "2018-04-12", "close": 60.94, "volume": 5123580.0}, {"date": "2018-04-13", "close": 60.92, "volume": 3746037.0}, {"date": "2018-04-16", "close": 61.19, "volume": 5445425.0}, {"date": "2018-04-17", "close": 61.69, "volume": 4439125.0}, {"date": "2018-04-18", "close": 60.79, "volume": 5517958.0}, {"date": "2018-04-19", "close": 59.73, "volume": 7444916.0}, {"date": "2018-04-20", "close": 58.22, "volume": 9699203.0}, {"date": "2018-04-23", "close": 57.68, "volume": 7850013.0}, {"date": "2018-04-24", "close": 56.53, "volume": 8265739.0}, {"date": "2018-04-25", "close": 56.85, "volume": 6765462.0}, {"date": "2018-04-26", "close": 57.33, "volume": 5128473.0}, {"date": "2018-04-27", "close": 57.66, "volume": 4085558.0}, {"date": "2018-04-30", "close": 56.38, "volume": 6761504.0}, {"date": "2018-05-01", "close": 55.7, "volume": 6348670.0}, {"date": "2018-05-02", "close": 54.2, "volume": 9014735.0}, {"date": "2018-05-03", "close": 54.95, "volume": 10366430.0}, {"date": "2018-05-04", "close": 58.01, "volume": 9206926.0}, {"date": "2018-05-07", "close": 58.83, "volume": 7323607.0}, {"date": "2018-05-08", "close": 58.76, "volume": 7121311.0}, {"date": "2018-05-09", "close": 58.48, "volume": 4993984.0}, {"date": "2018-05-10", "close": 59.04, "volume": 3933904.0}, {"date": "2018-05-11", "close": 59.24, "volume": 3980255.0}, {"date": "2018-05-14", "close": 59.28, "volume": 4228559.0}, {"date": "2018-05-15", "close": 59.04, "volume": 5660577.0}, {"date": "2018-05-16", "close": 59.29, "volume": 4251802.0}, {"date": "2018-05-17", "close": 58.06, "volume": 4692164.0}, {"date": "2018-05-18", "close": 56.79, "volume": 9522774.0}, {"date": "2018-05-21", "close": 56.45, "volume": 4584422.0}, {"date": "2018-05-22", "close": 56.58, "volume": 4179174.0}, {"date": "2018-05-23", "close": 56.98, "volume": 3113282.0}, {"date": "2018-05-24", "close": 57.06, "volume": 2744470.0}, {"date": "2018-05-25", "close": 57.77, "volume": 3287549.0}, {"date": "2018-05-29", "close": 57.4, "volume": 4228718.0}, {"date": "2018-05-30", "close": 58.84, "volume": 5559222.0}, {"date": "2018-05-31", "close": 57.48, "volume": 6780923.0}, {"date": "2018-06-01", "close": 57.65, "volume": 4745113.0}, {"date": "2018-06-04", "close": 58.42, "volume": 3619097.0}, {"date": "2018-06-05", "close": 57.92, "volume": 4914026.0}, {"date": "2018-06-06", "close": 57.92, "volume": 4824638.0}, {"date": "2018-06-07", "close": 57.67, "volume": 4490544.0}, {"date": "2018-06-08", "close": 58.47, "volume": 4254979.0}, {"date": "2018-06-11", "close": 59.88, "volume": 5237973.0}, {"date": "2018-06-12", "close": 60.12, "volume": 4279590.0}, {"date": "2018-06-13", "close": 60.1, "volume": 3459766.0}, {"date": "2018-06-14", "close": 60.67, "volume": 3564050.0}, {"date": "2018-06-15", "close": 61.61, "volume": 7616070.0}, {"date": "2018-06-18", "close": 60.87, "volume": 4477824.0}, {"date": "2018-06-19", "close": 62.14, "volume": 5967854.0}, {"date": "2018-06-20", "close": 63.04, "volume": 6021793.0}, {"date": "2018-06-21", "close": 62.57, "volume": 4954068.0}, {"date": "2018-06-22", "close": 63.21, "volume": 4246934.0}, {"date": "2018-06-25", "close": 63.32, "volume": 4967993.0}, {"date": "2018-06-26", "close": 63.21, "volume": 4179476.0}, {"date": "2018-06-27", "close": 62.69, "volume": 3242560.0}, {"date": "2018-06-28", "close": 62.65, "volume": 3679367.0}, {"date": "2018-06-29", "close": 62.82, "volume": 3812414.0}, {"date": "2018-07-02", "close": 62.09, "volume": 3654143.0}, {"date": "2018-07-03", "close": 62.64, "volume": 1673997.0}, {"date": "2018-07-05", "close": 63.95, "volume": 2833627.0}, {"date": "2018-07-06", "close": 64.43, "volume": 3328777.0}, {"date": "2018-07-09", "close": 63.97, "volume": 3060042.0}, {"date": "2018-07-10", "close": 64.0, "volume": 3101884.0}, {"date": "2018-07-11", "close": 63.74, "volume": 2519605.0}, {"date": "2018-07-12", "close": 63.64, "volume": 2659873.0}, {"date": "2018-07-13", "close": 63.85, "volume": 3997864.0}, {"date": "2018-07-16", "close": 62.64, "volume": 4136199.0}, {"date": "2018-07-17", "close": 63.05, "volume": 5026399.0}, {"date": "2018-07-18", "close": 61.59, "volume": 5186862.0}, {"date": "2018-07-19", "close": 61.34, "volume": 6775891.0}, {"date": "2018-07-20", "close": 60.69, "volume": 5809195.0}, {"date": "2018-07-23", "close": 60.3, "volume": 4840353.0}, {"date": "2018-07-24", "close": 59.67, "volume": 6372628.0}, {"date": "2018-07-25", "close": 59.84, "volume": 3712238.0}, {"date": "2018-07-26", "close": 60.48, "volume": 4081745.0}, {"date": "2018-07-27", "close": 60.26, "volume": 3770870.0}, {"date": "2018-07-30", "close": 60.28, "volume": 3742982.0}, {"date": "2018-07-31", "close": 60.25, "volume": 6480670.0}, {"date": "2018-08-01", "close": 59.28, "volume": 4013221.0}, {"date": "2018-08-02", "close": 59.4, "volume": 6440885.0}, {"date": "2018-08-03", "close": 64.48, "volume": 16174380.0}, {"date": "2018-08-06", "close": 62.3, "volume": 7452535.0}, {"date": "2018-08-07", "close": 61.32, "volume": 6530599.0}, {"date": "2018-08-08", "close": 60.28, "volume": 11053800.0}, {"date": "2018-08-09", "close": 60.0, "volume": 6438622.0}, {"date": "2018-08-10", "close": 59.65, "volume": 5117392.0}, {"date": "2018-08-13", "close": 59.28, "volume": 5788620.0}, {"date": "2018-08-14", "close": 59.52, "volume": 4439652.0}, {"date": "2018-08-15", "close": 59.09, "volume": 5299594.0}, {"date": "2018-08-16", "close": 60.03, "volume": 6261760.0}, {"date": "2018-08-17", "close": 61.02, "volume": 6417000.0}, {"date": "2018-08-20", "close": 60.64, "volume": 4639675.0}, {"date": "2018-08-21", "close": 59.84, "volume": 4849215.0}, {"date": "2018-08-22", "close": 59.55, "volume": 3224808.0}, {"date": "2018-08-23", "close": 58.8, "volume": 5179816.0}, {"date": "2018-08-24", "close": 59.03, "volume": 4513210.0}, {"date": "2018-08-27", "close": 59.57, "volume": 3427916.0}, {"date": "2018-08-28", "close": 58.79, "volume": 4293176.0}, {"date": "2018-08-29", "close": 59.3, "volume": 5182441.0}, {"date": "2018-08-30", "close": 58.22, "volume": 5052447.0}, {"date": "2018-08-31", "close": 58.27, "volume": 5514615.0}, {"date": "2018-09-04", "close": 56.66, "volume": 6914346.0}, {"date": "2018-09-05", "close": 57.0, "volume": 7064022.0}, {"date": "2018-09-06", "close": 56.8, "volume": 8822064.0}, {"date": "2018-09-07", "close": 56.59, "volume": 6815863.0}, {"date": "2018-09-10", "close": 57.24, "volume": 8269120.0}, {"date": "2018-09-11", "close": 57.76, "volume": 7617315.0}, {"date": "2018-09-12", "close": 59.12, "volume": 6681018.0}, {"date": "2018-09-13", "close": 59.49, "volume": 5881453.0}, {"date": "2018-09-14", "close": 58.97, "volume": 3924495.0}, {"date": "2018-09-17", "close": 58.35, "volume": 7493925.0}, {"date": "2018-09-18", "close": 57.1, "volume": 7283992.0}, {"date": "2018-09-19", "close": 56.89, "volume": 5027131.0}, {"date": "2018-09-20", "close": 57.57, "volume": 5364620.0}, {"date": "2018-09-21", "close": 57.12, "volume": 11543500.0}, {"date": "2018-09-24", "close": 56.52, "volume": 4688239.0}, {"date": "2018-09-25", "close": 55.66, "volume": 3796851.0}, {"date": "2018-09-26", "close": 55.17, "volume": 5407035.0}, {"date": "2018-09-27", "close": 55.04, "volume": 7880976.0}, {"date": "2018-09-28", "close": 55.11, "volume": 6505319.0}, {"date": "2018-10-01", "close": 55.54, "volume": 6208650.0}, {"date": "2018-10-02", "close": 55.93, "volume": 3929977.0}, {"date": "2018-10-03", "close": 55.6, "volume": 5395105.0}, {"date": "2018-10-04", "close": 55.52, "volume": 4348959.0}, {"date": "2018-10-05", "close": 55.89, "volume": 4161263.0}, {"date": "2018-10-08", "close": 57.06, "volume": 6014790.0}, {"date": "2018-10-09", "close": 56.07, "volume": 8535674.0}, {"date": "2018-10-10", "close": 55.74, "volume": 7792581.0}, {"date": "2018-10-11", "close": 53.82, "volume": 9535519.0}, {"date": "2018-10-12", "close": 54.24, "volume": 9060550.0}, {"date": "2018-10-15", "close": 54.47, "volume": 4684256.0}, {"date": "2018-10-16", "close": 55.44, "volume": 4813571.0}, {"date": "2018-10-17", "close": 56.4, "volume": 7093925.0}, {"date": "2018-10-18", "close": 55.54, "volume": 5958440.0}, {"date": "2018-10-19", "close": 57.56, "volume": 8880521.0}, {"date": "2018-10-22", "close": 56.21, "volume": 7389937.0}, {"date": "2018-10-23", "close": 56.6, "volume": 6428944.0}, {"date": "2018-10-24", "close": 55.78, "volume": 5820898.0}, {"date": "2018-10-25", "close": 55.98, "volume": 5697954.0}, {"date": "2018-10-26", "close": 54.65, "volume": 6476633.0}, {"date": "2018-10-29", "close": 55.52, "volume": 6301403.0}, {"date": "2018-10-30", "close": 55.85, "volume": 6014319.0}, {"date": "2018-10-31", "close": 54.97, "volume": 8886694.0}, {"date": "2018-11-01", "close": 56.2, "volume": 7374207.0}, {"date": "2018-11-02", "close": 50.73, "volume": 22275840.0}, {"date": "2018-11-05", "close": 52.39, "volume": 10481300.0}, {"date": "2018-11-06", "close": 53.46, "volume": 6695491.0}, {"date": "2018-11-07", "close": 53.55, "volume": 5264753.0}, {"date": "2018-11-08", "close": 53.31, "volume": 5031287.0}, {"date": "2018-11-09", "close": 53.99, "volume": 5712664.0}, {"date": "2018-11-12", "close": 53.67, "volume": 5527687.0}, {"date": "2018-11-13", "close": 53.38, "volume": 5379656.0}, {"date": "2018-11-14", "close": 52.64, "volume": 5540456.0}, {"date": "2018-11-15", "close": 51.99, "volume": 6900113.0}, {"date": "2018-11-16", "close": 52.08, "volume": 11004930.0}, {"date": "2018-11-19", "close": 51.89, "volume": 6092400.0}, {"date": "2018-11-20", "close": 50.94, "volume": 5966961.0}, {"date": "2018-11-21", "close": 51.16, "volume": 4154793.0}, {"date": "2018-11-23", "close": 51.04, "volume": 2018748.0}, {"date": "2018-11-26", "close": 51.07, "volume": 4427131.0}, {"date": "2018-11-27", "close": 51.8, "volume": 4789379.0}, {"date": "2018-11-28", "close": 51.18, "volume": 6211233.0}, {"date": "2018-11-29", "close": 51.19, "volume": 4809621.0}, {"date": "2018-11-30", "close": 51.12, "volume": 6387072.0}, {"date": "2018-12-03", "close": 51.42, "volume": 5845035.0}, {"date": "2018-12-04", "close": 49.98, "volume": 6402575.0}, {"date": "2018-12-06", "close": 49.52, "volume": 8344256.0}, {"date": "2018-12-07", "close": 48.71, "volume": 4981688.0}, {"date": "2018-12-10", "close": 48.27, "volume": 7574112.0}, {"date": "2018-12-11", "close": 48.38, "volume": 6488256.0}, {"date": "2018-12-12", "close": 48.26, "volume": 7351338.0}, {"date": "2018-12-13", "close": 48.47, "volume": 4682038.0}, {"date": "2018-12-14", "close": 47.46, "volume": 5652781.0}, {"date": "2018-12-17", "close": 46.82, "volume": 7988670.0}, {"date": "2018-12-18", "close": 46.15, "volume": 7833411.0}, {"date": "2018-12-19", "close": 45.09, "volume": 11397300.0}, {"date": "2018-12-20", "close": 44.85, "volume": 11387180.0}, {"date": "2018-12-21", "close": 44.05, "volume": 13227740.0}, {"date": "2018-12-24", "close": 42.54, "volume": 5241119.0}, {"date": "2018-12-26", "close": 43.29, "volume": 9464971.0}, {"date": "2018-12-27", "close": 43.76, "volume": 8995519.0}, {"date": "2018-12-28", "close": 43.57, "volume": 8316750.0}, {"date": "2018-12-31", "close": 43.04, "volume": 9204972.0}, {"date": "2019-01-02", "close": 43.34, "volume": 6416187.0}, {"date": "2019-01-03", "close": 43.31, "volume": 7434852.0}, {"date": "2019-01-04", "close": 44.49, "volume": 6452593.0}, {"date": "2019-01-07", "close": 45.33, "volume": 6700461.0}, {"date": "2019-01-08", "close": 45.37, "volume": 8297496.0}, {"date": "2019-01-09", "close": 45.13, "volume": 6628780.0}, {"date": "2019-01-10", "close": 45.6, "volume": 6145851.0}, {"date": "2019-01-11", "close": 45.61, "volume": 4879418.0}, {"date": "2019-01-14", "close": 46.25, "volume": 7977161.0}, {"date": "2019-01-15", "close": 46.91, "volume": 5972777.0}, {"date": "2019-01-16", "close": 46.84, "volume": 8435366.0}, {"date": "2019-01-17", "close": 47.08, "volume": 7363897.0}, {"date": "2019-01-18", "close": 47.53, "volume": 6140033.0}, {"date": "2019-01-22", "close": 47.28, "volume": 6959665.0}, {"date": "2019-01-23", "close": 47.06, "volume": 5101559.0}, {"date": "2019-01-24", "close": 46.54, "volume": 6062353.0}, {"date": "2019-01-25", "close": 46.75, "volume": 5421932.0}, {"date": "2019-01-28", "close": 46.9, "volume": 6534638.0}, {"date": "2019-01-29", "close": 46.88, "volume": 4439698.0}, {"date": "2019-01-30", "close": 46.75, "volume": 5377518.0}, {"date": "2019-01-31", "close": 48.06, "volume": 8279679.0}, {"date": "2019-02-01", "close": 47.76, "volume": 4731451.0}, {"date": "2019-02-04", "close": 47.73, "volume": 6243869.0}, {"date": "2019-02-05", "close": 48.14, "volume": 6145704.0}, {"date": "2019-02-06", "close": 47.69, "volume": 5012239.0}, {"date": "2019-02-07", "close": 47.23, "volume": 9556861.0}, {"date": "2019-02-08", "close": 47.46, "volume": 5278547.0}, {"date": "2019-02-11", "close": 47.33, "volume": 5152373.0}, {"date": "2019-02-12", "close": 48.11, "volume": 5359596.0}, {"date": "2019-02-13", "close": 47.64, "volume": 6019098.0}, {"date": "2019-02-14", "close": 47.34, "volume": 4388209.0}, {"date": "2019-02-15", "close": 47.62, "volume": 5758789.0}, {"date": "2019-02-19", "close": 47.77, "volume": 7442885.0}, {"date": "2019-02-20", "close": 48.26, "volume": 7048586.0}, {"date": "2019-02-21", "close": 48.18, "volume": 6527677.0}, {"date": "2019-02-22", "close": 34.95, "volume": 135014100.0}, {"date": "2019-02-25", "close": 34.23, "volume": 47282680.0}, {"date": "2019-02-26", "close": 33.12, "volume": 36294950.0}, {"date": "2019-02-27", "close": 32.2, "volume": 28253280.0}, {"date": "2019-02-28", "close": 33.19, "volume": 39601730.0}, {"date": "2019-03-01", "close": 32.4, "volume": 20784480.0}, {"date": "2019-03-04", "close": 33.23, "volume": 19239450.0}, {"date": "2019-03-05", "close": 33.04, "volume": 13514790.0}, {"date": "2019-03-06", "close": 32.86, "volume": 8941364.0}, {"date": "2019-03-07", "close": 31.89, "volume": 15142150.0}, {"date": "2019-03-08", "close": 32.1, "volume": 12457620.0}, {"date": "2019-03-11", "close": 32.17, "volume": 12446570.0}, {"date": "2019-03-12", "close": 31.99, "volume": 10245650.0}, {"date": "2019-03-13", "close": 32.3, "volume": 8663133.0}, {"date": "2019-03-14", "close": 31.87, "volume": 8184862.0}, {"date": "2019-03-15", "close": 32.09, "volume": 16506110.0}, {"date": "2019-03-18", "close": 32.03, "volume": 13709970.0}, {"date": "2019-03-19", "close": 32.13, "volume": 10160480.0}, {"date": "2019-03-20", "close": 32.02, "volume": 9998107.0}, {"date": "2019-03-21", "close": 32.75, "volume": 11182350.0}, {"date": "2019-03-22", "close": 32.29, "volume": 12010540.0}, {"date": "2019-03-25", "close": 32.5, "volume": 7662374.0}, {"date": "2019-03-26", "close": 32.9, "volume": 7462202.0}, {"date": "2019-03-27", "close": 32.64, "volume": 8377988.0}, {"date": "2019-03-28", "close": 32.89, "volume": 6574766.0}, {"date": "2019-03-29", "close": 32.65, "volume": 8127281.0}, {"date": "2019-04-01", "close": 32.5, "volume": 7886644.0}, {"date": "2019-04-02", "close": 32.08, "volume": 9332367.0}, {"date": "2019-04-03", "close": 32.25, "volume": 8427777.0}, {"date": "2019-04-04", "close": 32.69, "volume": 7574203.0}, {"date": "2019-04-05", "close": 33.17, "volume": 8849024.0}, {"date": "2019-04-08", "close": 33.19, "volume": 6569597.0}, {"date": "2019-04-09", "close": 32.95, "volume": 6398037.0}, {"date": "2019-04-10", "close": 32.98, "volume": 6299680.0}, {"date": "2019-04-11", "close": 32.99, "volume": 6009733.0}, {"date": "2019-04-12", "close": 33.07, "volume": 5278314.0}, {"date": "2019-04-15", "close": 33.14, "volume": 5230700.0}, {"date": "2019-04-16", "close": 33.04, "volume": 4616455.0}, {"date": "2019-04-17", "close": 32.89, "volume": 6524562.0}, {"date": "2019-04-18", "close": 32.96, "volume": 6832860.0}, {"date": "2019-04-22", "close": 32.9, "volume": 10429410.0}, {"date": "2019-04-23", "close": 33.1, "volume": 9484257.0}, {"date": "2019-04-24", "close": 32.76, "volume": 8433925.0}, {"date": "2019-04-25", "close": 32.52, "volume": 6192597.0}, {"date": "2019-04-26", "close": 33.06, "volume": 6907039.0}, {"date": "2019-04-29", "close": 33.27, "volume": 5915999.0}, {"date": "2019-04-30", "close": 33.24, "volume": 9686811.0}, {"date": "2019-05-01", "close": 32.99, "volume": 7407273.0}, {"date": "2019-05-02", "close": 32.18, "volume": 12276840.0}, {"date": "2019-05-03", "close": 32.58, "volume": 6995841.0}, {"date": "2019-05-06", "close": 32.77, "volume": 10303760.0}, {"date": "2019-05-07", "close": 32.5, "volume": 8719076.0}, {"date": "2019-05-08", "close": 32.43, "volume": 5778654.0}, {"date": "2019-05-09", "close": 32.58, "volume": 6838933.0}, {"date": "2019-05-10", "close": 32.65, "volume": 9249981.0}, {"date": "2019-05-13", "close": 31.97, "volume": 7944095.0}, {"date": "2019-05-14", "close": 32.27, "volume": 7267284.0}, {"date": "2019-05-15", "close": 32.4, "volume": 5743959.0}, {"date": "2019-05-16", "close": 32.46, "volume": 5135792.0}, {"date": "2019-05-17", "close": 32.53, "volume": 5852480.0}, {"date": "2019-05-20", "close": 31.79, "volume": 9077194.0}, {"date": "2019-05-21", "close": 31.98, "volume": 6531934.0}, {"date": "2019-05-22", "close": 31.88, "volume": 6141829.0}, {"date": "2019-05-23", "close": 31.45, "volume": 7162307.0}, {"date": "2019-05-24", "close": 31.11, "volume": 8284098.0}, {"date": "2019-05-28", "close": 29.06, "volume": 24476430.0}, {"date": "2019-05-29", "close": 28.68, "volume": 13150580.0}, {"date": "2019-05-30", "close": 27.4, "volume": 15970490.0}, {"date": "2019-05-31", "close": 27.65, "volume": 10453390.0}, {"date": "2019-06-03", "close": 28.42, "volume": 12485500.0}, {"date": "2019-06-04", "close": 28.67, "volume": 11999740.0}, {"date": "2019-06-05", "close": 28.47, "volume": 12103180.0}, {"date": "2019-06-06", "close": 28.62, "volume": 9267439.0}, {"date": "2019-06-07", "close": 28.74, "volume": 11638380.0}, {"date": "2019-06-10", "close": 30.31, "volume": 24143920.0}, {"date": "2019-06-11", "close": 30.24, "volume": 17107800.0}, {"date": "2019-06-12", "close": 30.13, "volume": 13485300.0}, {"date": "2019-06-13", "close": 30.41, "volume": 10592280.0}, {"date": "2019-06-14", "close": 30.31, "volume": 11839700.0}, {"date": "2019-06-17", "close": 30.17, "volume": 7957562.0}, {"date": "2019-06-18", "close": 30.27, "volume": 10298690.0}, {"date": "2019-06-19", "close": 30.96, "volume": 11185610.0}, {"date": "2019-06-20", "close": 31.13, "volume": 8706185.0}, {"date": "2019-06-21", "close": 31.48, "volume": 12099030.0}, {"date": "2019-06-24", "close": 30.52, "volume": 10618440.0}, {"date": "2019-06-25", "close": 30.68, "volume": 7515204.0}, {"date": "2019-06-26", "close": 30.84, "volume": 7541933.0}, {"date": "2019-06-27", "close": 30.77, "volume": 5051549.0}, {"date": "2019-06-28", "close": 31.04, "volume": 7589249.0}, {"date": "2019-07-01", "close": 30.46, "volume": 8103551.0}, {"date": "2019-07-02", "close": 30.52, "volume": 8014901.0}, {"date": "2019-07-03", "close": 31.25, "volume": 7003052.0}, {"date": "2019-07-05", "close": 30.99, "volume": 5234644.0}, {"date": "2019-07-08", "close": 30.69, "volume": 4359979.0}, {"date": "2019-07-09", "close": 30.5, "volume": 5011394.0}, {"date": "2019-07-10", "close": 31.3, "volume": 6607375.0}, {"date": "2019-07-11", "close": 30.65, "volume": 5846771.0}, {"date": "2019-07-12", "close": 30.8, "volume": 4348166.0}, {"date": "2019-07-15", "close": 30.68, "volume": 4572355.0}, {"date": "2019-07-16", "close": 30.32, "volume": 4747057.0}, {"date": "2019-07-17", "close": 30.44, "volume": 3901457.0}, {"date": "2019-07-18", "close": 31.05, "volume": 6941027.0}, {"date": "2019-07-19", "close": 31.54, "volume": 9416185.0}, {"date": "2019-07-22", "close": 31.49, "volume": 7681451.0}, {"date": "2019-07-23", "close": 31.95, "volume": 6696285.0}, {"date": "2019-07-24", "close": 32.07, "volume": 7024541.0}, {"date": "2019-07-25", "close": 31.55, "volume": 5788133.0}, {"date": "2019-07-26", "close": 31.85, "volume": 3746233.0}, {"date": "2019-07-29", "close": 31.76, "volume": 4465057.0}, {"date": "2019-07-30", "close": 31.84, "volume": 4081956.0}, {"date": "2019-07-31", "close": 32.01, "volume": 10875590.0}, {"date": "2019-08-01", "close": 32.53, "volume": 10753300.0}, {"date": "2019-08-02", "close": 32.21, "volume": 5842736.0}, {"date": "2019-08-05", "close": 31.44, "volume": 9686223.0}, {"date": "2019-08-06", "close": 30.58, "volume": 8156726.0}, {"date": "2019-08-07", "close": 30.87, "volume": 10723220.0}, {"date": "2019-08-08", "close": 28.22, "volume": 44732460.0}, {"date": "2019-08-09", "close": 26.5, "volume": 19596000.0}, {"date": "2019-08-12", "close": 26.29, "volume": 14773130.0}, {"date": "2019-08-13", "close": 25.96, "volume": 16461300.0}, {"date": "2019-08-14", "close": 25.52, "volume": 14678750.0}, {"date": "2019-08-15", "close": 25.06, "volume": 9975047.0}, {"date": "2019-08-16", "close": 25.41, "volume": 10145400.0}, {"date": "2019-08-19", "close": 25.71, "volume": 6877826.0}, {"date": "2019-08-20", "close": 25.14, "volume": 6653498.0}, {"date": "2019-08-21", "close": 25.27, "volume": 5565271.0}, {"date": "2019-08-22", "close": 25.62, "volume": 7446172.0}, {"date": "2019-08-23", "close": 25.33, "volume": 7904246.0}, {"date": "2019-08-26", "close": 25.58, "volume": 7261833.0}, {"date": "2019-08-27", "close": 25.0, "volume": 7216141.0}, {"date": "2019-08-28", "close": 25.17, "volume": 4095349.0}, {"date": "2019-08-29", "close": 25.33, "volume": 5969259.0}, {"date": "2019-08-30", "close": 25.52, "volume": 6647908.0}, {"date": "2019-09-03", "close": 26.06, "volume": 8202156.0}, {"date": "2019-09-04", "close": 26.26, "volume": 6443053.0}, {"date": "2019-09-05", "close": 26.59, "volume": 7322633.0}, {"date": "2019-09-06", "close": 27.28, "volume": 10224930.0}, {"date": "2019-09-09", "close": 28.08, "volume": 9061209.0}, {"date": "2019-09-10", "close": 28.96, "volume": 8596731.0}, {"date": "2019-09-11", "close": 29.28, "volume": 10297160.0}, {"date": "2019-09-12", "close": 29.03, "volume": 7023976.0}, {"date": "2019-09-13", "close": 29.25, "volume": 5371456.0}, {"date": "2019-09-16", "close": 29.62, "volume": 6108656.0}, {"date": "2019-09-17", "close": 28.36, "volume": 25414010.0}, {"date": "2019-09-18", "close": 28.41, "volume": 9371913.0}, {"date": "2019-09-19", "close": 28.15, "volume": 8208016.0}, {"date": "2019-09-20", "close": 28.14, "volume": 8951626.0}, {"date": "2019-09-23", "close": 28.2, "volume": 8759220.0}, {"date": "2019-09-24", "close": 27.93, "volume": 7379169.0}, {"date": "2019-09-25", "close": 28.14, "volume": 5958912.0}, {"date": "2019-09-26", "close": 28.01, "volume": 6808569.0}, {"date": "2019-09-27", "close": 27.84, "volume": 5193735.0}, {"date": "2019-09-30", "close": 27.935, "volume": 4894725.0}, {"date": "2019-10-01", "close": 27.34, "volume": 4788689.0}, {"date": "2019-10-02", "close": 26.55, "volume": 7178138.0}, {"date": "2019-10-03", "close": 26.54, "volume": 5498499.0}, {"date": "2019-10-04", "close": 26.975, "volume": 3584163.0}, {"date": "2019-10-07", "close": 26.94, "volume": 4209546.0}, {"date": "2019-10-08", "close": 26.71, "volume": 5636490.0}, {"date": "2019-10-09", "close": 26.73, "volume": 3813940.0}, {"date": "2019-10-10", "close": 26.94, "volume": 3676775.0}, {"date": "2019-10-11", "close": 27.08, "volume": 9313817.0}, {"date": "2019-10-14", "close": 27.32, "volume": 4051597.0}, {"date": "2019-10-15", "close": 27.49, "volume": 5055635.0}, {"date": "2019-10-16", "close": 27.44, "volume": 4088432.0}, {"date": "2019-10-17", "close": 27.77, "volume": 4348824.0}, {"date": "2019-10-18", "close": 27.61, "volume": 5436993.0}, {"date": "2019-10-21", "close": 27.81, "volume": 5122238.0}, {"date": "2019-10-22", "close": 28.5, "volume": 6061407.0}, {"date": "2019-10-23", "close": 28.61, "volume": 6895601.0}, {"date": "2019-10-24", "close": 28.45, "volume": 5087502.0}, {"date": "2019-10-25", "close": 28.38, "volume": 3981699.0}, {"date": "2019-10-28", "close": 28.37, "volume": 5500415.0}, {"date": "2019-10-29", "close": 28.14, "volume": 6071255.0}, {"date": "2019-10-30", "close": 28.5, "volume": 9601502.0}, {"date": "2019-10-31", "close": 32.33, "volume": 38732500.0}, {"date": "2019-11-01", "close": 32.61, "volume": 15048820.0}, {"date": "2019-11-04", "close": 33.33, "volume": 9696386.0}, {"date": "2019-11-05", "close": 32.91, "volume": 7719853.0}, {"date": "2019-11-06", "close": 33.14, "volume": 7070337.0}, {"date": "2019-11-07", "close": 32.72, "volume": 5570181.0}, {"date": "2019-11-08", "close": 32.85, "volume": 4423761.0}, {"date": "2019-11-11", "close": 32.76, "volume": 3764691.0}, {"date": "2019-11-12", "close": 32.98, "volume": 5993295.0}, {"date": "2019-11-13", "close": 33.3, "volume": 5240869.0}, {"date": "2019-11-14", "close": 30.96, "volume": 14511450.0}, {"date": "2019-11-15", "close": 31.3, "volume": 6952626.0}, {"date": "2019-11-18", "close": 31.01, "volume": 7257462.0}, {"date": "2019-11-19", "close": 31.3, "volume": 6661560.0}, {"date": "2019-11-20", "close": 31.09, "volume": 5271944.0}, {"date": "2019-11-21", "close": 30.24, "volume": 8815514.0}, {"date": "2019-11-22", "close": 30.54, "volume": 4664783.0}, {"date": "2019-11-25", "close": 31.06, "volume": 7148662.0}, {"date": "2019-11-26", "close": 30.47, "volume": 8847558.0}, {"date": "2019-11-27", "close": 30.37, "volume": 4408966.0}, {"date": "2019-11-29", "close": 30.5, "volume": 2442201.0}, {"date": "2019-12-02", "close": 30.95, "volume": 5817999.0}, {"date": "2019-12-03", "close": 30.8, "volume": 5930200.0}, {"date": "2019-12-04", "close": 31.03, "volume": 5449204.0}, {"date": "2019-12-05", "close": 31.25, "volume": 4607391.0}, {"date": "2019-12-06", "close": 31.09, "volume": 6500270.0}, {"date": "2019-12-09", "close": 31.93, "volume": 8179619.0}, {"date": "2019-12-10", "close": 31.88, "volume": 5544548.0}, {"date": "2019-12-11", "close": 31.6, "volume": 5444466.0}, {"date": "2019-12-12", "close": 31.94, "volume": 5690620.0}, {"date": "2019-12-13", "close": 31.6, "volume": 5174519.0}, {"date": "2019-12-16", "close": 31.74, "volume": 4744684.0}, {"date": "2019-12-17", "close": 31.62, "volume": 6137791.0}, {"date": "2019-12-18", "close": 31.75, "volume": 6318286.0}, {"date": "2019-12-19", "close": 31.9, "volume": 7941916.0}, {"date": "2019-12-20", "close": 32.22, "volume": 12601860.0}, {"date": "2019-12-23", "close": 31.92, "volume": 6823649.0}, {"date": "2019-12-24", "close": 31.98, "volume": 1594422.0}, {"date": "2019-12-26", "close": 31.63, "volume": 3963067.0}, {"date": "2019-12-27", "close": 31.62, "volume": 4089697.0}, {"date": "2019-12-30", "close": 31.71, "volume": 3856883.0}, {"date": "2019-12-31", "close": 32.13, "volume": 6070453.0}, {"date": "2020-01-02", "close": 31.61, "volume": 5898995.0}, {"date": "2020-01-03", "close": 31.24, "volume": 5012887.0}, {"date": "2020-01-06", "close": 31.31, "volume": 4715234.0}, {"date": "2020-01-07", "close": 30.76, "volume": 7169265.0}, {"date": "2020-01-08", "close": 30.59, "volume": 5802948.0}, {"date": "2020-01-09", "close": 30.58, "volume": 8939627.0}, {"date": "2020-01-10", "close": 30.7, "volume": 4578326.0}, {"date": "2020-01-13", "close": 31.16, "volume": 4271806.0}, {"date": "2020-01-14", "close": 31.73, "volume": 6794730.0}, {"date": "2020-01-15", "close": 31.6, "volume": 4243831.0}, {"date": "2020-01-16", "close": 31.73, "volume": 3953080.0}, {"date": "2020-01-17", "close": 31.03, "volume": 6645608.0}, {"date": "2020-01-21", "close": 31.01, "volume": 7106683.0}, {"date": "2020-01-22", "close": 30.67, "volume": 4535145.0}, {"date": "2020-01-23", "close": 30.68, "volume": 4280605.0}, {"date": "2020-01-24", "close": 30.41, "volume": 5951451.0}, {"date": "2020-01-27", "close": 30.35, "volume": 5806077.0}, {"date": "2020-01-28", "close": 30.13, "volume": 5645295.0}, {"date": "2020-01-29", "close": 29.62, "volume": 9050750.0}, {"date": "2020-01-30", "close": 29.94, "volume": 6169792.0}, {"date": "2020-01-31", "close": 29.2, "volume": 8211775.0}, {"date": "2020-02-03", "close": 29.15, "volume": 6306478.0}, {"date": "2020-02-04", "close": 29.15, "volume": 7607108.0}, {"date": "2020-02-05", "close": 29.37, "volume": 9092771.0}, {"date": "2020-02-06", "close": 29.06, "volume": 6545174.0}, {"date": "2020-02-07", "close": 29.54, "volume": 13268760.0}, {"date": "2020-02-10", "close": 29.69, "volume": 5775808.0}, {"date": "2020-02-11", "close": 30.01, "volume": 7123275.0}, {"date": "2020-02-12", "close": 30.04, "volume": 8096348.0}, {"date": "2020-02-13", "close": 27.77, "volume": 37333640.0}, {"date": "2020-02-14", "close": 26.88, "volume": 23915680.0}, {"date": "2020-02-18", "close": 27.33, "volume": 16773850.0}, {"date": "2020-02-19", "close": 27.31, "volume": 7948213.0}, {"date": "2020-02-20", "close": 27.42, "volume": 7005929.0}, {"date": "2020-02-21", "close": 27.26, "volume": 6718677.0}, {"date": "2020-02-24", "close": 26.63, "volume": 12622230.0}, {"date": "2020-02-25", "close": 26.07, "volume": 11732220.0}, {"date": "2020-02-26", "close": 25.64, "volume": 11776010.0}, {"date": "2020-02-27", "close": 24.97, "volume": 14102750.0}, {"date": "2020-02-28", "close": 24.77, "volume": 16285170.0}, {"date": "2020-03-02", "close": 26.07, "volume": 14470770.0}, {"date": "2020-03-03", "close": 25.5, "volume": 11011410.0}, {"date": "2020-03-04", "close": 26.45, "volume": 8588069.0}, {"date": "2020-03-05", "close": 26.65, "volume": 12581880.0}, {"date": "2020-03-06", "close": 26.03, "volume": 8694622.0}, {"date": "2020-03-09", "close": 23.96, "volume": 16231360.0}, {"date": "2020-03-10", "close": 24.5, "volume": 12339190.0}, {"date": "2020-03-11", "close": 23.66, "volume": 11766370.0}, {"date": "2020-03-12", "close": 20.06, "volume": 15386410.0}, {"date": "2020-03-13", "close": 23.97, "volume": 15014300.0}, {"date": "2020-03-16", "close": 22.02, "volume": 14821500.0}, {"date": "2020-03-17", "close": 23.83, "volume": 12594410.0}, {"date": "2020-03-18", "close": 23.69, "volume": 11805710.0}, {"date": "2020-03-19", "close": 22.28, "volume": 12585330.0}, {"date": "2020-03-20", "close": 22.28, "volume": 12908280.0}, {"date": "2020-03-23", "close": 20.77, "volume": 14829330.0}, {"date": "2020-03-24", "close": 22.99, "volume": 11706220.0}, {"date": "2020-03-25", "close": 22.96, "volume": 15683080.0}, {"date": "2020-03-26", "close": 24.77, "volume": 12902960.0}, {"date": "2020-03-27", "close": 24.24, "volume": 8529411.0}, {"date": "2020-03-30", "close": 25.17, "volume": 8008412.0}, {"date": "2020-03-31", "close": 24.74, "volume": 7038558.0}, {"date": "2020-04-01", "close": 23.68, "volume": 6098568.0}, {"date": "2020-04-02", "close": 24.64, "volume": 7376739.0}, {"date": "2020-04-03", "close": 25.32, "volume": 9217814.0}, {"date": "2020-04-06", "close": 25.91, "volume": 7757489.0}, {"date": "2020-04-07", "close": 26.61, "volume": 12177920.0}, {"date": "2020-04-08", "close": 27.32, "volume": 7458640.0}, {"date": "2020-04-09", "close": 28.11, "volume": 11111940.0}, {"date": "2020-04-13", "close": 27.93, "volume": 6711481.0}, {"date": "2020-04-14", "close": 28.45, "volume": 6668611.0}, {"date": "2020-04-15", "close": 28.05, "volume": 6209947.0}, {"date": "2020-04-16", "close": 29.23, "volume": 9265982.0}, {"date": "2020-04-17", "close": 29.33, "volume": 8131573.0}, {"date": "2020-04-20", "close": 29.17, "volume": 6183517.0}, {"date": "2020-04-21", "close": 28.47, "volume": 6143323.0}, {"date": "2020-04-22", "close": 28.76, "volume": 4638680.0}, {"date": "2020-04-23", "close": 28.53, "volume": 4418311.0}, {"date": "2020-04-24", "close": 29.23, "volume": 7276615.0}, {"date": "2020-04-27", "close": 30.19, "volume": 7071578.0}, {"date": "2020-04-28", "close": 30.43, "volume": 6920866.0}, {"date": "2020-04-29", "close": 30.53, "volume": 7681065.0}, {"date": "2020-04-30", "close": 30.33, "volume": 10035200.0}, {"date": "2020-05-01", "close": 29.38, "volume": 6200699.0}, {"date": "2020-05-04", "close": 28.93, "volume": 6663073.0}, {"date": "2020-05-05", "close": 28.94, "volume": 7385589.0}, {"date": "2020-05-06", "close": 29.4, "volume": 6164208.0}, {"date": "2020-05-07", "close": 28.83, "volume": 4935372.0}, {"date": "2020-05-08", "close": 29.56, "volume": 5297448.0}, {"date": "2020-05-11", "close": 29.33, "volume": 3929889.0}, {"date": "2020-05-12", "close": 29.38, "volume": 4700634.0}, {"date": "2020-05-13", "close": 28.76, "volume": 6637578.0}, {"date": "2020-05-14", "close": 28.8, "volume": 4866676.0}, {"date": "2020-05-15", "close": 29.2, "volume": 5349472.0}, {"date": "2020-05-18", "close": 30.87, "volume": 12873390.0}, {"date": "2020-05-19", "close": 29.91, "volume": 6538462.0}, {"date": "2020-05-20", "close": 30.24, "volume": 4609450.0}, {"date": "2020-05-21", "close": 29.71, "volume": 4170763.0}, {"date": "2020-05-22", "close": 29.95, "volume": 3283572.0}, {"date": "2020-05-26", "close": 30.215, "volume": 5977762.0}, {"date": "2020-05-27", "close": 31.03, "volume": 5170637.0}, {"date": "2020-05-28", "close": 30.39, "volume": 3711260.0}, {"date": "2020-05-29", "close": 30.47, "volume": 6856530.0}, {"date": "2020-06-01", "close": 30.425, "volume": 5396581.0}, {"date": "2020-06-02", "close": 31.43, "volume": 7215385.0}, {"date": "2020-06-03", "close": 31.31, "volume": 5623100.0}, {"date": "2020-06-04", "close": 31.49, "volume": 6156990.0}, {"date": "2020-06-05", "close": 32.62, "volume": 19534460.0}, {"date": "2020-06-08", "close": 33.97, "volume": 11939470.0}, {"date": "2020-06-09", "close": 33.1, "volume": 5874886.0}, {"date": "2020-06-10", "close": 32.5, "volume": 5541170.0}, {"date": "2020-06-11", "close": 31.18, "volume": 6965428.0}, {"date": "2020-06-12", "close": 31.8, "volume": 5437068.0}, {"date": "2020-06-15", "close": 32.12, "volume": 5016832.0}, {"date": "2020-06-16", "close": 32.73, "volume": 5834174.0}, {"date": "2020-06-17", "close": 32.8, "volume": 5047597.0}, {"date": "2020-06-18", "close": 33.18, "volume": 3839667.0}, {"date": "2020-06-19", "close": 33.48, "volume": 9231532.0}, {"date": "2020-06-22", "close": 33.15, "volume": 6773039.0}, {"date": "2020-06-23", "close": 32.4, "volume": 7113854.0}, {"date": "2020-06-24", "close": 32.13, "volume": 5962643.0}, {"date": "2020-06-25", "close": 31.88, "volume": 4871085.0}, {"date": "2020-06-26", "close": 30.9, "volume": 7294212.0}, {"date": "2020-06-29", "close": 31.64, "volume": 5010733.0}, {"date": "2020-06-30", "close": 31.89, "volume": 5854087.0}, {"date": "2020-07-01", "close": 31.67, "volume": 4482576.0}, {"date": "2020-07-02", "close": 31.81, "volume": 4284806.0}, {"date": "2020-07-06", "close": 32.0, "volume": 4839438.0}, {"date": "2020-07-07", "close": 32.05, "volume": 5106641.0}, {"date": "2020-07-08", "close": 31.86, "volume": 3668578.0}, {"date": "2020-07-09", "close": 31.37, "volume": 3731796.0}, {"date": "2020-07-10", "close": 32.28, "volume": 5302720.0}, {"date": "2020-07-13", "close": 32.51, "volume": 6236250.0}, {"date": "2020-07-14", "close": 33.31, "volume": 7868070.0}, {"date": "2020-07-15", "close": 33.15, "volume": 5105651.0}, {"date": "2020-07-16", "close": 34.4, "volume": 9726573.0}, {"date": "2020-07-17", "close": 35.01, "volume": 8461117.0}, {"date": "2020-07-20", "close": 34.12, "volume": 6514773.0}, {"date": "2020-07-21", "close": 34.53, "volume": 5002729.0}, {"date": "2020-07-22", "close": 34.9, "volume": 4020080.0}, {"date": "2020-07-23", "close": 34.86, "volume": 6103794.0}, {"date": "2020-07-24", "close": 34.68, "volume": 4331505.0}, {"date": "2020-07-27", "close": 34.84, "volume": 4244520.0}, {"date": "2020-07-28", "close": 35.25, "volume": 6037360.0}, {"date": "2020-07-29", "close": 35.57, "volume": 6796304.0}, {"date": "2020-07-30", "close": 34.39, "volume": 12148730.0}, {"date": "2020-07-31", "close": 34.38, "volume": 11209470.0}, {"date": "2020-08-03", "close": 34.79, "volume": 6208030.0}, {"date": "2020-08-04", "close": 35.08, "volume": 6284318.0}, {"date": "2020-08-05", "close": 34.78, "volume": 3966378.0}, {"date": "2020-08-06", "close": 35.28, "volume": 5721621.0}, {"date": "2020-08-07", "close": 35.41, "volume": 4163516.0}, {"date": "2020-08-10", "close": 34.79, "volume": 5966491.0}, {"date": "2020-08-11", "close": 34.63, "volume": 4790788.0}, {"date": "2020-08-12", "close": 35.33, "volume": 4828945.0}, {"date": "2020-08-13", "close": 35.57, "volume": 5121471.0}, {"date": "2020-08-14", "close": 35.59, "volume": 3107749.0}, {"date": "2020-08-17", "close": 35.93, "volume": 7010765.0}, {"date": "2020-08-18", "close": 35.66, "volume": 4677850.0}, {"date": "2020-08-19", "close": 35.43, "volume": 4002542.0}, {"date": "2020-08-20", "close": 34.85, "volume": 4553585.0}, {"date": "2020-08-21", "close": 34.56, "volume": 4749803.0}, {"date": "2020-08-24", "close": 35.09, "volume": 4229876.0}, {"date": "2020-08-25", "close": 35.37, "volume": 4667831.0}, {"date": "2020-08-26", "close": 35.31, "volume": 4382344.0}, {"date": "2020-08-27", "close": 34.76, "volume": 4432642.0}, {"date": "2020-08-28", "close": 34.88, "volume": 4213611.0}, {"date": "2020-08-31", "close": 35.04, "volume": 4479124.0}, {"date": "2020-09-01", "close": 34.14, "volume": 6029129.0}, {"date": "2020-09-02", "close": 34.71, "volume": 5114634.0}, {"date": "2020-09-03", "close": 33.55, "volume": 8411073.0}, {"date": "2020-09-04", "close": 33.47, "volume": 6642710.0}, {"date": "2020-09-08", "close": 31.76, "volume": 9385820.0}, {"date": "2020-09-09", "close": 31.65, "volume": 8372799.0}, {"date": "2020-09-10", "close": 31.51, "volume": 7020785.0}, {"date": "2020-09-11", "close": 31.71, "volume": 7068333.0}, {"date": "2020-09-14", "close": 31.87, "volume": 5246731.0}, {"date": "2020-09-15", "close": 31.97, "volume": 11059300.0}, {"date": "2020-09-16", "close": 31.36, "volume": 9321293.0}, {"date": "2020-09-17", "close": 30.64, "volume": 11360220.0}, {"date": "2020-09-18", "close": 29.74, "volume": 16042820.0}, {"date": "2020-09-21", "close": 29.65, "volume": 8388290.0}, {"date": "2020-09-22", "close": 29.23, "volume": 5676985.0}, {"date": "2020-09-23", "close": 28.77, "volume": 6527111.0}, {"date": "2020-09-24", "close": 28.84, "volume": 5317308.0}, {"date": "2020-09-25", "close": 29.13, "volume": 5704798.0}, {"date": "2020-09-28", "close": 29.83, "volume": 4840335.0}, {"date": "2020-09-29", "close": 29.59, "volume": 4341177.0}, {"date": "2020-09-30", "close": 29.95, "volume": 6047218.0}, {"date": "2020-10-01", "close": 30.37, "volume": 6060075.0}, {"date": "2020-10-02", "close": 30.47, "volume": 5393720.0}, {"date": "2020-10-05", "close": 31.0, "volume": 4470841.0}, {"date": "2020-10-06", "close": 30.67, "volume": 4924147.0}, {"date": "2020-10-07", "close": 30.84, "volume": 3868968.0}, {"date": "2020-10-08", "close": 31.22, "volume": 4590858.0}, {"date": "2020-10-09", "close": 31.11, "volume": 4100511.0}, {"date": "2020-10-12", "close": 31.65, "volume": 8796533.0}, {"date": "2020-10-13", "close": 32.41, "volume": 7447213.0}, {"date": "2020-10-14", "close": 32.15, "volume": 7808228.0}, {"date": "2020-10-15", "close": 32.3, "volume": 3686232.0}, {"date": "2020-10-16", "close": 32.16, "volume": 3469988.0}, {"date": "2020-10-19", "close": 31.75, "volume": 4163978.0}, {"date": "2020-10-20", "close": 31.99, "volume": 3525127.0}, {"date": "2020-10-21", "close": 31.44, "volume": 6503617.0}, {"date": "2020-10-22", "close": 31.23, "volume": 5348299.0}, {"date": "2020-10-23", "close": 31.37, "volume": 4140848.0}, {"date": "2020-10-26", "close": 30.58, "volume": 5488945.0}, {"date": "2020-10-27", "close": 30.68, "volume": 5880190.0}, {"date": "2020-10-28", "close": 29.22, "volume": 7781095.0}, {"date": "2020-10-29", "close": 30.04, "volume": 7875644.0}, {"date": "2020-10-30", "close": 30.59, "volume": 10479590.0}, {"date": "2020-11-02", "close": 31.67, "volume": 7165113.0}, {"date": "2020-11-03", "close": 31.78, "volume": 5427258.0}, {"date": "2020-11-04", "close": 31.82, "volume": 6169622.0}, {"date": "2020-11-05", "close": 31.7, "volume": 7920642.0}, {"date": "2020-11-06", "close": 31.54, "volume": 4069290.0}, {"date": "2020-11-09", "close": 30.62, "volume": 10642150.0}, {"date": "2020-11-10", "close": 30.48, "volume": 13382410.0}, {"date": "2020-11-11", "close": 31.35, "volume": 7814469.0}, {"date": "2020-11-12", "close": 31.1, "volume": 5847433.0}, {"date": "2020-11-13", "close": 31.61, "volume": 4166567.0}, {"date": "2020-11-16", "close": 32.15, "volume": 7456281.0}, {"date": "2020-11-17", "close": 31.59, "volume": 5109165.0}, {"date": "2020-11-18", "close": 31.63, "volume": 7285163.0}, {"date": "2020-11-19", "close": 31.88, "volume": 6150452.0}, {"date": "2020-11-20", "close": 32.26, "volume": 9019886.0}, {"date": "2020-11-23", "close": 32.6, "volume": 7283409.0}, {"date": "2020-11-24", "close": 33.83, "volume": 8622115.0}, {"date": "2020-11-25", "close": 32.54, "volume": 6040435.0}, {"date": "2020-11-27", "close": 32.84, "volume": 2220657.0}, {"date": "2020-11-30", "close": 32.94, "volume": 5826074.0}, {"date": "2020-12-01", "close": 33.14, "volume": 4625707.0}, {"date": "2020-12-02", "close": 32.78, "volume": 4770391.0}, {"date": "2020-12-03", "close": 33.45, "volume": 4868997.0}, {"date": "2020-12-04", "close": 34.12, "volume": 6146870.0}, {"date": "2020-12-07", "close": 33.6, "volume": 5240848.0}, {"date": "2020-12-08", "close": 34.34, "volume": 6753561.0}, {"date": "2020-12-09", "close": 34.22, "volume": 5380296.0}, {"date": "2020-12-10", "close": 34.1, "volume": 4284798.0}, {"date": "2020-12-11", "close": 34.07, "volume": 3814903.0}, {"date": "2020-12-14", "close": 34.42, "volume": 5798479.0}, {"date": "2020-12-15", "close": 34.33, "volume": 4687756.0}, {"date": "2020-12-16", "close": 34.43, "volume": 5738377.0}, {"date": "2020-12-17", "close": 34.62, "volume": 4282491.0}, {"date": "2020-12-18", "close": 34.77, "volume": 11194690.0}, {"date": "2020-12-21", "close": 34.57, "volume": 5183451.0}, {"date": "2020-12-22", "close": 34.39, "volume": 3717425.0}, {"date": "2020-12-23", "close": 34.8, "volume": 3577592.0}, {"date": "2020-12-24", "close": 34.98, "volume": 1575907.0}, {"date": "2020-12-28", "close": 35.21, "volume": 3575963.0}, {"date": "2020-12-29", "close": 34.9, "volume": 3324856.0}, {"date": "2020-12-30", "close": 34.67, "volume": 2439304.0}, {"date": "2020-12-31", "close": 34.66, "volume": 3353624.0}, {"date": "2021-01-04", "close": 34.23, "volume": 5824099.0}, {"date": "2021-01-05", "close": 33.57, "volume": 9053227.0}, {"date": "2021-01-06", "close": 33.94, "volume": 6754254.0}, {"date": "2021-01-07", "close": 33.695, "volume": 6487780.0}, {"date": "2021-01-08", "close": 33.62, "volume": 6226730.0}, {"date": "2021-01-11", "close": 32.85, "volume": 8799508.0}, {"date": "2021-01-12", "close": 32.18, "volume": 11000620.0}, {"date": "2021-01-13", "close": 32.01, "volume": 6137564.0}, {"date": "2021-01-14", "close": 32.08, "volume": 8530311.0}, {"date": "2021-01-15", "close": 31.99, "volume": 6975158.0}, {"date": "2021-01-19", "close": 32.36, "volume": 6148581.0}, {"date": "2021-01-20", "close": 32.86, "volume": 6556343.0}, {"date": "2021-01-21", "close": 32.78, "volume": 5138389.0}, {"date": "2021-01-22", "close": 32.91, "volume": 4949056.0}, {"date": "2021-01-25", "close": 33.75, "volume": 6447330.0}, {"date": "2021-01-26", "close": 34.39, "volume": 4664540.0}, {"date": "2021-01-27", "close": 34.74, "volume": 7207278.0}, {"date": "2021-01-28", "close": 33.96, "volume": 6627799.0}, {"date": "2021-01-29", "close": 33.51, "volume": 6544551.0}, {"date": "2021-02-01", "close": 33.25, "volume": 5619327.0}, {"date": "2021-02-02", "close": 33.16, "volume": 8602287.0}, {"date": "2021-02-03", "close": 33.01, "volume": 4327301.0}, {"date": "2021-02-04", "close": 32.92, "volume": 9149394.0}, {"date": "2021-02-05", "close": 33.8, "volume": 8080982.0}, {"date": "2021-02-08", "close": 33.91, "volume": 5084784.0}, {"date": "2021-02-09", "close": 33.71, "volume": 4674874.0}, {"date": "2021-02-10", "close": 33.89, "volume": 6147974.0}, {"date": "2021-02-11", "close": 35.54, "volume": 20381010.0}, {"date": "2021-02-12", "close": 35.39, "volume": 8821860.0}, {"date": "2021-02-16", "close": 35.36, "volume": 6347818.0}, {"date": "2021-02-17", "close": 37.02, "volume": 10648720.0}, {"date": "2021-02-18", "close": 38.96, "volume": 22518560.0}, {"date": "2021-02-19", "close": 37.48, "volume": 14349640.0}, {"date": "2021-02-22", "close": 37.23, "volume": 6771415.0}, {"date": "2021-02-23", "close": 37.12, "volume": 7042772.0}, {"date": "2021-02-24", "close": 37.6, "volume": 5835571.0}, {"date": "2021-02-25", "close": 37.27, "volume": 10442620.0}, {"date": "2021-02-26", "close": 36.38, "volume": 7890402.0}, {"date": "2021-03-01", "close": 37.09, "volume": 6195295.0}, {"date": "2021-03-02", "close": 37.32, "volume": 5416652.0}, {"date": "2021-03-03", "close": 37.98, "volume": 6537086.0}, {"date": "2021-03-04", "close": 37.21, "volume": 11336190.0}, {"date": "2021-03-05", "close": 37.85, "volume": 7562767.0}, {"date": "2021-03-08", "close": 38.67, "volume": 6780730.0}, {"date": "2021-03-09", "close": 39.13, "volume": 8743653.0}, {"date": "2021-03-10", "close": 39.51, "volume": 7276729.0}, {"date": "2021-03-11", "close": 38.47, "volume": 5939573.0}, {"date": "2021-03-12", "close": 38.11, "volume": 8966856.0}, {"date": "2021-03-15", "close": 38.53, "volume": 6923061.0}, {"date": "2021-03-16", "close": 38.74, "volume": 6494800.0}, {"date": "2021-03-17", "close": 39.08, "volume": 6406997.0}, {"date": "2021-03-18", "close": 38.94, "volume": 8068782.0}, {"date": "2021-03-19", "close": 39.14, "volume": 9966174.0}, {"date": "2021-03-22", "close": 39.55, "volume": 7236724.0}, {"date": "2021-03-23", "close": 38.92, "volume": 7662977.0}, {"date": "2021-03-24", "close": 38.23, "volume": 5564218.0}, {"date": "2021-03-25", "close": 39.2, "volume": 5414844.0}, {"date": "2021-03-26", "close": 40.03, "volume": 9965511.0}, {"date": "2021-03-29", "close": 40.78, "volume": 9905175.0}, {"date": "2021-03-30", "close": 40.28, "volume": 8188048.0}, {"date": "2021-03-31", "close": 40.0, "volume": 5671362.0}, {"date": "2021-04-01", "close": 40.03, "volume": 4561332.0}, {"date": "2021-04-05", "close": 40.31, "volume": 4416663.0}, {"date": "2021-04-06", "close": 40.7, "volume": 4958020.0}, {"date": "2021-04-07", "close": 40.64, "volume": 3678492.0}, {"date": "2021-04-08", "close": 40.81, "volume": 4233172.0}, {"date": "2021-04-09", "close": 40.14, "volume": 5485670.0}, {"date": "2021-04-12", "close": 40.7, "volume": 5609915.0}, {"date": "2021-04-13", "close": 40.92, "volume": 7243630.0}, {"date": "2021-04-14", "close": 40.27, "volume": 10340170.0}, {"date": "2021-04-15", "close": 41.05, "volume": 6743048.0}, {"date": "2021-04-16", "close": 41.0, "volume": 8150457.0}, {"date": "2021-04-19", "close": 40.95, "volume": 6512921.0}, {"date": "2021-04-20", "close": 41.03, "volume": 5857574.0}, {"date": "2021-04-21", "close": 41.58, "volume": 6706747.0}, {"date": "2021-04-22", "close": 40.97, "volume": 5643433.0}, {"date": "2021-04-23", "close": 40.41, "volume": 4726429.0}, {"date": "2021-04-26", "close": 40.13, "volume": 7078357.0}, {"date": "2021-04-27", "close": 40.1, "volume": 3999356.0}, {"date": "2021-04-28", "close": 40.12, "volume": 7411421.0}, {"date": "2021-04-29", "close": 41.685, "volume": 7898442.0}, {"date": "2021-04-30", "close": 41.29, "volume": 7664088.0}, {"date": "2021-05-03", "close": 41.99, "volume": 6138413.0}, {"date": "2021-05-04", "close": 42.36, "volume": 6947570.0}, {"date": "2021-05-05", "close": 42.47, "volume": 4729666.0}, {"date": "2021-05-06", "close": 43.12, "volume": 5286206.0}, {"date": "2021-05-07", "close": 43.48, "volume": 5148145.0}, {"date": "2021-05-10", "close": 43.62, "volume": 5437861.0}, {"date": "2021-05-11", "close": 43.255, "volume": 5816856.0}, {"date": "2021-05-12", "close": 42.92, "volume": 4770750.0}, {"date": "2021-05-13", "close": 43.82, "volume": 5056213.0}, {"date": "2021-05-14", "close": 43.73, "volume": 3295443.0}, {"date": "2021-05-17", "close": 43.8, "volume": 3202874.0}, {"date": "2021-05-18", "close": 43.685, "volume": 3687466.0}, {"date": "2021-05-19", "close": 43.57, "volume": 3892638.0}, {"date": "2021-05-20", "close": 43.87, "volume": 4203924.0}, {"date": "2021-05-21", "close": 44.13, "volume": 3716287.0}, {"date": "2021-05-24", "close": 44.52, "volume": 4282738.0}, {"date": "2021-05-25", "close": 44.15, "volume": 4665455.0}, {"date": "2021-05-26", "close": 44.18, "volume": 3085860.0}, {"date": "2021-05-27", "close": 43.43, "volume": 5817584.0}, {"date": "2021-05-28", "close": 43.59, "volume": 3133011.0}, {"date": "2021-06-01", "close": 43.85, "volume": 3496844.0}, {"date": "2021-06-02", "close": 44.09, "volume": 3525264.0}, {"date": "2021-06-03", "close": 43.99, "volume": 4312403.0}, {"date": "2021-06-04", "close": 43.96, "volume": 3091835.0}, {"date": "2021-06-07", "close": 43.88, "volume": 4285811.0}, {"date": "2021-06-08", "close": 43.78, "volume": 3523707.0}, {"date": "2021-06-09", "close": 43.04, "volume": 5710880.0}, {"date": "2021-06-10", "close": 42.95, "volume": 3195163.0}, {"date": "2021-06-11", "close": 43.42, "volume": 5078764.0}, {"date": "2021-06-14", "close": 42.82, "volume": 7227474.0}, {"date": "2021-06-15", "close": 42.76, "volume": 5992404.0}, {"date": "2021-06-16", "close": 41.91, "volume": 4601078.0}, {"date": "2021-06-17", "close": 41.33, "volume": 7362520.0}, {"date": "2021-06-18", "close": 40.5, "volume": 8795509.0}, {"date": "2021-06-21", "close": 40.83, "volume": 5012839.0}, {"date": "2021-06-22", "close": 40.55, "volume": 3341812.0}, {"date": "2021-06-23", "close": 40.14, "volume": 3559141.0}, {"date": "2021-06-24", "close": 40.37, "volume": 4986608.0}, {"date": "2021-06-25", "close": 40.69, "volume": 3569580.0}, {"date": "2021-06-28", "close": 40.88, "volume": 3837238.0}, {"date": "2021-06-29", "close": 40.58, "volume": 2874954.0}, {"date": "2021-06-30", "close": 40.78, "volume": 4348541.0}, {"date": "2021-07-01", "close": 40.49, "volume": 2816341.0}, {"date": "2021-07-02", "close": 40.38, "volume": 2698428.0}, {"date": "2021-07-06", "close": 39.65, "volume": 6371087.0}, {"date": "2021-07-07", "close": 39.85, "volume": 4974691.0}, {"date": "2021-07-08", "close": 39.6, "volume": 4303419.0}, {"date": "2021-07-09", "close": 39.95, "volume": 4357611.0}, {"date": "2021-07-12", "close": 39.79, "volume": 5298137.0}, {"date": "2021-07-13", "close": 39.16, "volume": 5212483.0}, {"date": "2021-07-14", "close": 38.99, "volume": 5292707.0}, {"date": "2021-07-15", "close": 39.43, "volume": 5314274.0}, {"date": "2021-07-16", "close": 39.3, "volume": 4084751.0}, {"date": "2021-07-19", "close": 39.34, "volume": 4266464.0}, {"date": "2021-07-20", "close": 39.4, "volume": 4285831.0}, {"date": "2021-07-21", "close": 39.37, "volume": 2973082.0}, {"date": "2021-07-22", "close": 38.8, "volume": 3395371.0}, {"date": "2021-07-23", "close": 39.22, "volume": 5025533.0}, {"date": "2021-07-26", "close": 39.52, "volume": 3641816.0}, {"date": "2021-07-27", "close": 39.27, "volume": 3565463.0}, {"date": "2021-07-28", "close": 38.92, "volume": 3461312.0}, {"date": "2021-07-29", "close": 38.98, "volume": 3204167.0}, {"date": "2021-07-30", "close": 38.47, "volume": 4858923.0}, {"date": "2021-08-02", "close": 38.58, "volume": 4207656.0}, {"date": "2021-08-03", "close": 38.94, "volume": 4772186.0}, {"date": "2021-08-04", "close": 36.94, "volume": 11007780.0}, {"date": "2021-08-05", "close": 36.94, "volume": 9560276.0}, {"date": "2021-08-06", "close": 37.2, "volume": 8639398.0}, {"date": "2021-08-09", "close": 37.31, "volume": 5585044.0}, {"date": "2021-08-10", "close": 37.47, "volume": 5581414.0}, {"date": "2021-08-11", "close": 37.77, "volume": 4244372.0}, {"date": "2021-08-12", "close": 37.36, "volume": 3195285.0}, {"date": "2021-08-13", "close": 37.87, "volume": 3556129.0}, {"date": "2021-08-16", "close": 38.01, "volume": 4530425.0}, {"date": "2021-08-17", "close": 37.91, "volume": 4555603.0}, {"date": "2021-08-18", "close": 36.95, "volume": 4786423.0}, {"date": "2021-08-19", "close": 36.83, "volume": 4789570.0}, {"date": "2021-08-20", "close": 36.6, "volume": 3688408.0}, {"date": "2021-08-23", "close": 36.64, "volume": 3348166.0}, {"date": "2021-08-24", "close": 36.55, "volume": 3250016.0}, {"date": "2021-08-25", "close": 36.75, "volume": 4319076.0}, {"date": "2021-08-26", "close": 36.07, "volume": 4474024.0}, {"date": "2021-08-27", "close": 36.38, "volume": 3661592.0}, {"date": "2021-08-30", "close": 36.12, "volume": 4600740.0}, {"date": "2021-08-31", "close": 35.99, "volume": 6883307.0}, {"date": "2021-09-01", "close": 36.1, "volume": 4678917.0}, {"date": "2021-09-02", "close": 36.07, "volume": 6428163.0}, {"date": "2021-09-03", "close": 35.83, "volume": 5551812.0}, {"date": "2021-09-07", "close": 35.66, "volume": 5359538.0}, {"date": "2021-09-08", "close": 37.06, "volume": 11755570.0}, {"date": "2021-09-09", "close": 36.56, "volume": 7644525.0}, {"date": "2021-09-10", "close": 36.33, "volume": 4071810.0}, {"date": "2021-09-13", "close": 36.64, "volume": 4777471.0}, {"date": "2021-09-14", "close": 36.21, "volume": 4371597.0}, {"date": "2021-09-15", "close": 36.22, "volume": 6179755.0}, {"date": "2021-09-16", "close": 36.54, "volume": 4102221.0}, {"date": "2021-09-17", "close": 36.55, "volume": 11785210.0}, {"date": "2021-09-20", "close": 36.21, "volume": 6614489.0}, {"date": "2021-09-21", "close": 35.94, "volume": 3880274.0}, {"date": "2021-09-22", "close": 36.13, "volume": 3977904.0}, {"date": "2021-09-23", "close": 36.31, "volume": 4047476.0}, {"date": "2021-09-24", "close": 36.39, "volume": 3393896.0}, {"date": "2021-09-27", "close": 36.84, "volume": 4869491.0}, {"date": "2021-09-28", "close": 36.62, "volume": 7260087.0}, {"date": "2021-09-29", "close": 37.53, "volume": 6387956.0}, {"date": "2021-09-30", "close": 36.82, "volume": 4733682.0}, {"date": "2021-10-01", "close": 36.68, "volume": 4151915.0}, {"date": "2021-10-04", "close": 36.89, "volume": 6786992.0}, {"date": "2021-10-05", "close": 37.07, "volume": 3776176.0}, {"date": "2021-10-06", "close": 37.35, "volume": 3623582.0}, {"date": "2021-10-07", "close": 37.08, "volume": 4244808.0}, {"date": "2021-10-08", "close": 36.78, "volume": 3156319.0}, {"date": "2021-10-11", "close": 36.78, "volume": 4466527.0}, {"date": "2021-10-12", "close": 36.78, "volume": 4657188.0}, {"date": "2021-10-13", "close": 36.8, "volume": 3918017.0}, {"date": "2021-10-14", "close": 37.26, "volume": 4015117.0}, {"date": "2021-10-15", "close": 36.98, "volume": 4214863.0}, {"date": "2021-10-18", "close": 36.88, "volume": 3025274.0}, {"date": "2021-10-19", "close": 36.81, "volume": 3848860.0}, {"date": "2021-10-20", "close": 36.92, "volume": 3493552.0}, {"date": "2021-10-21", "close": 36.38, "volume": 5243693.0}, {"date": "2021-10-22", "close": 36.38, "volume": 3408010.0}, {"date": "2021-10-25", "close": 36.22, "volume": 5690940.0}, {"date": "2021-10-26", "close": 36.44, "volume": 8539744.0}, {"date": "2021-10-27", "close": 36.4, "volume": 7886315.0}, {"date": "2021-10-28", "close": 36.48, "volume": 5816148.0}, {"date": "2021-10-29", "close": 35.89, "volume": 6246866.0}, {"date": "2021-11-01", "close": 36.73, "volume": 5043924.0}, {"date": "2021-11-02", "close": 37.08, "volume": 5516080.0}, {"date": "2021-11-03", "close": 37.42, "volume": 4854355.0}, {"date": "2021-11-04", "close": 37.19, "volume": 3792759.0}, {"date": "2021-11-05", "close": 37.84, "volume": 8470666.0}, {"date": "2021-11-08", "close": 37.2, "volume": 5064072.0}, {"date": "2021-11-09", "close": 37.35, "volume": 4083542.0}, {"date": "2021-11-10", "close": 37.49, "volume": 4391974.0}, {"date": "2021-11-11", "close": 37.28, "volume": 3380441.0}, {"date": "2021-11-12", "close": 37.22, "volume": 4522565.0}, {"date": "2021-11-15", "close": 37.62, "volume": 5967216.0}, {"date": "2021-11-16", "close": 37.04, "volume": 5228531.0}, {"date": "2021-11-17", "close": 36.56, "volume": 6974241.0}, {"date": "2021-11-18", "close": 35.37, "volume": 21736470.0}, {"date": "2021-11-19", "close": 35.34, "volume": 8975570.0}, {"date": "2021-11-22", "close": 35.47, "volume": 22907650.0}, {"date": "2021-11-23", "close": 35.82, "volume": 9911887.0}, {"date": "2021-11-24", "close": 35.19, "volume": 7058242.0}, {"date": "2021-11-26", "close": 34.83, "volume": 7366758.0}, {"date": "2021-11-29", "close": 34.78, "volume": 8750654.0}, {"date": "2021-11-30", "close": 33.61, "volume": 15110310.0}, {"date": "2021-12-01", "close": 32.88, "volume": 12206010.0}, {"date": "2021-12-02", "close": 33.25, "volume": 8715119.0}, {"date": "2021-12-03", "close": 33.64, "volume": 8062740.0}, {"date": "2021-12-06", "close": 34.27, "volume": 9646039.0}, {"date": "2021-12-07", "close": 34.51, "volume": 8188338.0}, {"date": "2021-12-08", "close": 33.15, "volume": 17293460.0}, {"date": "2021-12-09", "close": 33.47, "volume": 5900888.0}, {"date": "2021-12-10", "close": 34.15, "volume": 7036465.0}, {"date": "2021-12-13", "close": 34.48, "volume": 8376656.0}, {"date": "2021-12-14", "close": 34.78, "volume": 9743678.0}, {"date": "2021-12-15", "close": 34.88, "volume": 6108172.0}, {"date": "2021-12-16", "close": 36.0, "volume": 11056630.0}, {"date": "2021-12-17", "close": 35.51, "volume": 13626680.0}, {"date": "2021-12-20", "close": 35.27, "volume": 8542321.0}, {"date": "2021-12-21", "close": 35.0, "volume": 5432497.0}, {"date": "2021-12-22", "close": 35.11, "volume": 5468756.0}, {"date": "2021-12-23", "close": 35.25, "volume": 3735666.0}, {"date": "2021-12-27", "close": 35.43, "volume": 3253989.0}, {"date": "2021-12-28", "close": 35.86, "volume": 3599876.0}, {"date": "2021-12-29", "close": 35.81, "volume": 2758414.0}, {"date": "2021-12-30", "close": 35.66, "volume": 3561175.0}, {"date": "2021-12-31", "close": 35.9, "volume": 3806093.0}, {"date": "2022-01-03", "close": 36.14, "volume": 5957634.0}, {"date": "2022-01-04", "close": 36.91, "volume": 7887727.0}, {"date": "2022-01-05", "close": 36.76, "volume": 7096876.0}, {"date": "2022-01-06", "close": 36.83, "volume": 6045366.0}, {"date": "2022-01-07", "close": 37.35, "volume": 4915132.0}, {"date": "2022-01-10", "close": 37.36, "volume": 8565715.0}, {"date": "2022-01-11", "close": 37.59, "volume": 5556318.0}, {"date": "2022-01-12", "close": 37.3, "volume": 4782816.0}, {"date": "2022-01-13", "close": 37.65, "volume": 6287044.0}, {"date": "2022-01-14", "close": 38.02, "volume": 5354454.0}, {"date": "2022-01-18", "close": 37.43, "volume": 7062496.0}, {"date": "2022-01-19", "close": 37.22, "volume": 5076660.0}, {"date": "2022-01-20", "close": 37.06, "volume": 5274050.0}, {"date": "2022-01-21", "close": 37.0, "volume": 7544707.0}, {"date": "2022-01-24", "close": 36.39, "volume": 12059430.0}, {"date": "2022-01-25", "close": 36.21, "volume": 7115695.0}, {"date": "2022-01-26", "close": 36.04, "volume": 7220381.0}, {"date": "2022-01-27", "close": 36.09, "volume": 6146297.0}, {"date": "2022-01-28", "close": 36.05, "volume": 7069807.0}, {"date": "2022-01-31", "close": 35.8, "volume": 10230840.0}, {"date": "2022-02-01", "close": 36.13, "volume": 5978362.0}, {"date": "2022-02-02", "close": 36.38, "volume": 7375918.0}, {"date": "2022-02-03", "close": 35.84, "volume": 7982867.0}, {"date": "2022-02-04", "close": 34.75, "volume": 12948980.0}, {"date": "2022-02-07", "close": 34.72, "volume": 6537135.0}, {"date": "2022-02-08", "close": 34.94, "volume": 5425069.0}, {"date": "2022-02-09", "close": 34.95, "volume": 5993707.0}, {"date": "2022-02-10", "close": 34.29, "volume": 6823471.0}, {"date": "2022-02-11", "close": 34.73, "volume": 7097760.0}, {"date": "2022-02-14", "close": 34.59, "volume": 7007288.0}, {"date": "2022-02-15", "close": 34.68, "volume": 7912519.0}, {"date": "2022-02-16", "close": 36.62, "volume": 14217150.0}, {"date": "2022-02-17", "close": 37.79, "volume": 14990550.0}, {"date": "2022-02-18", "close": 38.46, "volume": 14464550.0}, {"date": "2022-02-22", "close": 40.4, "volume": 21506580.0}, {"date": "2022-02-23", "close": 40.1, "volume": 13844170.0}, {"date": "2022-02-24", "close": 38.98, "volume": 12733670.0}, {"date": "2022-02-25", "close": 39.73, "volume": 7638938.0}, {"date": "2022-02-28", "close": 39.22, "volume": 7291554.0}, {"date": "2022-03-01", "close": 38.68, "volume": 6808116.0}, {"date": "2022-03-02", "close": 39.07, "volume": 7331716.0}, {"date": "2022-03-03", "close": 39.95, "volume": 9223056.0}, {"date": "2022-03-04", "close": 39.84, "volume": 6587502.0}, {"date": "2022-03-07", "close": 40.15, "volume": 9906667.0}, {"date": "2022-03-08", "close": 38.66, "volume": 8977404.0}, {"date": "2022-03-09", "close": 38.18, "volume": 10448480.0}, {"date": "2022-03-10", "close": 37.54, "volume": 5216457.0}, {"date": "2022-03-11", "close": 37.36, "volume": 4722638.0}, {"date": "2022-03-14", "close": 37.69, "volume": 6295363.0}, {"date": "2022-03-15", "close": 37.82, "volume": 7324558.0}, {"date": "2022-03-16", "close": 37.68, "volume": 5733912.0}, {"date": "2022-03-17", "close": 37.75, "volume": 4390214.0}, {"date": "2022-03-18", "close": 37.62, "volume": 9386530.0}, {"date": "2022-03-21", "close": 37.62, "volume": 5030542.0}, {"date": "2022-03-22", "close": 37.95, "volume": 5495469.0}, {"date": "2022-03-23", "close": 38.28, "volume": 5893536.0}, {"date": "2022-03-24", "close": 38.63, "volume": 4539959.0}, {"date": "2022-03-25", "close": 39.29, "volume": 5058487.0}, {"date": "2022-03-28", "close": 39.39, "volume": 3517180.0}, {"date": "2022-03-29", "close": 39.37, "volume": 4974473.0}, {"date": "2022-03-30", "close": 39.4, "volume": 4439383.0}, {"date": "2022-03-31", "close": 39.39, "volume": 5208256.0}, {"date": "2022-04-01", "close": 39.93, "volume": 4798614.0}, {"date": "2022-04-04", "close": 39.89, "volume": 3980980.0}, {"date": "2022-04-05", "close": 39.59, "volume": 5432673.0}, {"date": "2022-04-06", "close": 40.04, "volume": 5481287.0}, {"date": "2022-04-07", "close": 40.31, "volume": 8078998.0}, {"date": "2022-04-08", "close": 40.94, "volume": 6556052.0}, {"date": "2022-04-11", "close": 41.25, "volume": 7380615.0}, {"date": "2022-04-12", "close": 41.12, "volume": 5058531.0}, {"date": "2022-04-13", "close": 42.0, "volume": 8203119.0}, {"date": "2022-04-14", "close": 42.29, "volume": 7309206.0}, {"date": "2022-04-18", "close": 42.16, "volume": 5822938.0}, {"date": "2022-04-19", "close": 42.61, "volume": 5835107.0}, {"date": "2022-04-20", "close": 43.35, "volume": 5487500.0}, {"date": "2022-04-21", "close": 44.0, "volume": 9219449.0}, {"date": "2022-04-22", "close": 43.18, "volume": 7307711.0}, {"date": "2022-04-25", "close": 43.04, "volume": 6277506.0}, {"date": "2022-04-26", "close": 42.31, "volume": 7364874.0}, {"date": "2022-04-27", "close": 42.88, "volume": 7960706.0}, {"date": "2022-04-28", "close": 43.61, "volume": 7386056.0}, {"date": "2022-04-29", "close": 42.63, "volume": 6968255.0}, {"date": "2022-05-02", "close": 41.98, "volume": 7637666.0}, {"date": "2022-05-03", "close": 42.38, "volume": 6328300.0}, {"date": "2022-05-04", "close": 43.32, "volume": 6499910.0}, {"date": "2022-05-05", "close": 43.14, "volume": 7079079.0}, {"date": "2022-05-06", "close": 43.59, "volume": 6368780.0}, {"date": "2022-05-09", "close": 44.19, "volume": 9288032.0}, {"date": "2022-05-10", "close": 43.46, "volume": 7642086.0}, {"date": "2022-05-11", "close": 43.5, "volume": 6520511.0}, {"date": "2022-05-12", "close": 43.05, "volume": 6604414.0}, {"date": "2022-05-13", "close": 44.29, "volume": 7857423.0}, {"date": "2022-05-16", "close": 44.08, "volume": 5795188.0}, {"date": "2022-05-17", "close": 43.16, "volume": 7855638.0}, {"date": "2022-05-18", "close": 39.04, "volume": 13824420.0}, {"date": "2022-05-19", "close": 38.56, "volume": 8774857.0}, {"date": "2022-05-20", "close": 38.37, "volume": 10146090.0}, {"date": "2022-05-23", "close": 38.99, "volume": 6439784.0}, {"date": "2022-05-24", "close": 39.61, "volume": 6215887.0}, {"date": "2022-05-25", "close": 39.88, "volume": 5519076.0}, {"date": "2022-05-26", "close": 37.07, "volume": 24785280.0}, {"date": "2022-05-27", "close": 37.83, "volume": 13898860.0}, {"date": "2022-05-31", "close": 37.83, "volume": 12744140.0}, {"date": "2022-06-01", "close": 37.25, "volume": 11270340.0}, {"date": "2022-06-02", "close": 36.39, "volume": 27698030.0}, {"date": "2022-06-03", "close": 36.3, "volume": 12830110.0}, {"date": "2022-06-06", "close": 36.69, "volume": 9601850.0}, {"date": "2022-06-07", "close": 37.08, "volume": 10558810.0}, {"date": "2022-06-08", "close": 37.4, "volume": 8894034.0}, {"date": "2022-06-09", "close": 37.27, "volume": 8650259.0}, {"date": "2022-06-10", "close": 37.45, "volume": 7858194.0}, {"date": "2022-06-13", "close": 36.04, "volume": 9596240.0}, {"date": "2022-06-14", "close": 36.14, "volume": 8743867.0}, {"date": "2022-06-15", "close": 36.18, "volume": 6870177.0}, {"date": "2022-06-16", "close": 36.03, "volume": 7694655.0}, {"date": "2022-06-17", "close": 35.58, "volume": 16994300.0}, {"date": "2022-06-21", "close": 36.61, "volume": 7112904.0}, {"date": "2022-06-22", "close": 37.05, "volume": 13140490.0}, {"date": "2022-06-23", "close": 37.85, "volume": 9289138.0}, {"date": "2022-06-24", "close": 38.4, "volume": 7159884.0}, {"date": "2022-06-27", "close": 38.66, "volume": 5325599.0}, {"date": "2022-06-28", "close": 37.73, "volume": 6365730.0}, {"date": "2022-06-29", "close": 37.98, "volume": 7501762.0}, {"date": "2022-06-30", "close": 38.14, "volume": 7169779.0}, {"date": "2022-07-01", "close": 38.64, "volume": 6971444.0}, {"date": "2022-07-05", "close": 38.12, "volume": 7694723.0}, {"date": "2022-07-06", "close": 38.2, "volume": 5178885.0}, {"date": "2022-07-07", "close": 38.08, "volume": 5092247.0}, {"date": "2022-07-08", "close": 38.37, "volume": 5511497.0}, {"date": "2022-07-11", "close": 38.61, "volume": 6608905.0}, {"date": "2022-07-12", "close": 38.8, "volume": 5837582.0}, {"date": "2022-07-13", "close": 39.18, "volume": 7359706.0}, {"date": "2022-07-14", "close": 38.76, "volume": 5684947.0}, {"date": "2022-07-15", "close": 38.01, "volume": 7687275.0}, {"date": "2022-07-18", "close": 38.43, "volume": 7908935.0}, {"date": "2022-07-19", "close": 38.74, "volume": 16940530.0}, {"date": "2022-07-20", "close": 38.26, "volume": 4469000.0}, {"date": "2022-07-21", "close": 37.95, "volume": 4666060.0}, {"date": "2022-07-22", "close": 38.32, "volume": 5586007.0}, {"date": "2022-07-25", "close": 38.38, "volume": 6470379.0}, {"date": "2022-07-26", "close": 38.64, "volume": 6343479.0}, {"date": "2022-07-27", "close": 36.34, "volume": 21026320.0}, {"date": "2022-07-28", "close": 37.19, "volume": 10672030.0}, {"date": "2022-07-29", "close": 36.83, "volume": 9930139.0}, {"date": "2022-08-01", "close": 37.43, "volume": 6924835.0}, {"date": "2022-08-02", "close": 37.09, "volume": 5670034.0}, {"date": "2022-08-03", "close": 37.34, "volume": 5461640.0}, {"date": "2022-08-04", "close": 37.03, "volume": 4503399.0}, {"date": "2022-08-05", "close": 37.57, "volume": 4683233.0}, {"date": "2022-08-08", "close": 37.79, "volume": 4280484.0}, {"date": "2022-08-09", "close": 38.4, "volume": 5634791.0}, {"date": "2022-08-10", "close": 38.63, "volume": 5938336.0}, {"date": "2022-08-11", "close": 38.73, "volume": 6269498.0}, {"date": "2022-08-12", "close": 38.67, "volume": 4582318.0}, {"date": "2022-08-15", "close": 38.56, "volume": 7060028.0}, {"date": "2022-08-16", "close": 38.83, "volume": 5825022.0}, {"date": "2022-08-17", "close": 38.2, "volume": 5914334.0}, {"date": "2022-08-18", "close": 38.26, "volume": 7564835.0}, {"date": "2022-08-19", "close": 38.53, "volume": 8903230.0}, {"date": "2022-08-22", "close": 38.41, "volume": 6492330.0}, {"date": "2022-08-23", "close": 38.72, "volume": 5453714.0}, {"date": "2022-08-24", "close": 38.91, "volume": 5603480.0}, {"date": "2022-08-25", "close": 38.61, "volume": 4335476.0}, {"date": "2022-08-26", "close": 38.11, "volume": 5474819.0}, {"date": "2022-08-29", "close": 38.09, "volume": 7483190.0}, {"date": "2022-08-30", "close": 37.41, "volume": 4949309.0}, {"date": "2022-08-31", "close": 37.4, "volume": 5176942.0}, {"date": "2022-09-01", "close": 37.7, "volume": 6039051.0}, {"date": "2022-09-02", "close": 37.31, "volume": 6155073.0}, {"date": "2022-09-06", "close": 37.43, "volume": 9810190.0}, {"date": "2022-09-07", "close": 37.32, "volume": 11405200.0}, {"date": "2022-09-08", "close": 36.06, "volume": 10160310.0}, {"date": "2022-09-09", "close": 36.46, "volume": 7979167.0}, {"date": "2022-09-12", "close": 36.73, "volume": 6693803.0}, {"date": "2022-09-13", "close": 35.06, "volume": 11789290.0}, {"date": "2022-09-14", "close": 34.96, "volume": 8505293.0}, {"date": "2022-09-15", "close": 34.61, "volume": 7369071.0}, {"date": "2022-09-16", "close": 34.71, "volume": 30286340.0}, {"date": "2022-09-19", "close": 34.61, "volume": 9566877.0}, {"date": "2022-09-20", "close": 33.94, "volume": 8995615.0}, {"date": "2022-09-21", "close": 34.44, "volume": 9057910.0}, {"date": "2022-09-22", "close": 34.26, "volume": 5921500.0}, {"date": "2022-09-23", "close": 33.92, "volume": 8006191.0}, {"date": "2022-09-26", "close": 34.06, "volume": 7798798.0}, {"date": "2022-09-27", "close": 32.95, "volume": 8853579.0}, {"date": "2022-09-28", "close": 33.62, "volume": 7116220.0}, {"date": "2022-09-29", "close": 33.56, "volume": 7118393.0}, {"date": "2022-09-30", "close": 33.35, "volume": 8922635.0}, {"date": "2022-10-03", "close": 33.96, "volume": 6707663.0}, {"date": "2022-10-04", "close": 34.33, "volume": 7647871.0}, {"date": "2022-10-05", "close": 33.89, "volume": 6307411.0}, {"date": "2022-10-06", "close": 33.42, "volume": 5815722.0}, {"date": "2022-10-07", "close": 33.03, "volume": 6786195.0}, {"date": "2022-10-10", "close": 34.07, "volume": 11388100.0}, {"date": "2022-10-11", "close": 34.94, "volume": 10133590.0}, {"date": "2022-10-12", "close": 35.3, "volume": 9506732.0}, {"date": "2022-10-13", "close": 35.78, "volume": 9355364.0}, {"date": "2022-10-14", "close": 35.73, "volume": 10926140.0}, {"date": "2022-10-17", "close": 35.49, "volume": 6234838.0}, {"date": "2022-10-18", "close": 36.07, "volume": 6807369.0}, {"date": "2022-10-19", "close": 36.29, "volume": 6906959.0}, {"date": "2022-10-20", "close": 35.34, "volume": 7197215.0}, {"date": "2022-10-21", "close": 35.21, "volume": 10239220.0}, {"date": "2022-10-24", "close": 36.52, "volume": 8151159.0}, {"date": "2022-10-25", "close": 37.06, "volume": 10129940.0}, {"date": "2022-10-26", "close": 36.91, "volume": 10995180.0}, {"date": "2022-10-27", "close": 38.02, "volume": 12208380.0}, {"date": "2022-10-28", "close": 38.94, "volume": 8848361.0}, {"date": "2022-10-31", "close": 38.47, "volume": 9104556.0}, {"date": "2022-11-01", "close": 38.22, "volume": 5966543.0}, {"date": "2022-11-02", "close": 38.12, "volume": 6467194.0}, {"date": "2022-11-03", "close": 37.99, "volume": 5936483.0}, {"date": "2022-11-04", "close": 38.02, "volume": 5799154.0}, {"date": "2022-11-07", "close": 38.17, "volume": 4666131.0}, {"date": "2022-11-08", "close": 38.1, "volume": 4825534.0}, {"date": "2022-11-09", "close": 37.73, "volume": 5006622.0}, {"date": "2022-11-10", "close": 37.87, "volume": 8742599.0}, {"date": "2022-11-11", "close": 36.99, "volume": 8622531.0}, {"date": "2022-11-14", "close": 36.82, "volume": 7884586.0}, {"date": "2022-11-15", "close": 37.04, "volume": 5663197.0}, {"date": "2022-11-16", "close": 37.69, "volume": 7042317.0}, {"date": "2022-11-17", "close": 37.75, "volume": 5531179.0}, {"date": "2022-11-18", "close": 38.1, "volume": 7592185.0}, {"date": "2022-11-21", "close": 38.44, "volume": 5207837.0}, {"date": "2022-11-22", "close": 38.96, "volume": 6365692.0}, {"date": "2022-11-23", "close": 38.9, "volume": 5402669.0}, {"date": "2022-11-25", "close": 38.9, "volume": 3595280.0}, {"date": "2022-11-28", "close": 38.87, "volume": 6732650.0}, {"date": "2022-11-29", "close": 39.04, "volume": 4773553.0}, {"date": "2022-11-30", "close": 39.35, "volume": 8673027.0}, {"date": "2022-12-01", "close": 39.49, "volume": 7710310.0}, {"date": "2022-12-02", "close": 39.83, "volume": 4835750.0}, {"date": "2022-12-05", "close": 39.62, "volume": 4985808.0}, {"date": "2022-12-06", "close": 39.42, "volume": 5135992.0}, {"date": "2022-12-07", "close": 39.89, "volume": 5307726.0}, {"date": "2022-12-08", "close": 40.14, "volume": 6093627.0}, {"date": "2022-12-09", "close": 39.94, "volume": 5887407.0}, {"date": "2022-12-12", "close": 40.28, "volume": 4650816.0}, {"date": "2022-12-13", "close": 39.97, "volume": 5797532.0}, {"date": "2022-12-14", "close": 40.16, "volume": 7140714.0}, {"date": "2022-12-15", "close": 39.83, "volume": 6140805.0}, {"date": "2022-12-16", "close": 39.92, "volume": 10880210.0}, {"date": "2022-12-19", "close": 40.11, "volume": 7268913.0}, {"date": "2022-12-20", "close": 39.79, "volume": 5525192.0}, {"date": "2022-12-21", "close": 40.18, "volume": 4822205.0}, {"date": "2022-12-22", "close": 40.36, "volume": 6832313.0}, {"date": "2022-12-23", "close": 40.52, "volume": 4947828.0}, {"date": "2022-12-27", "close": 40.96, "volume": 5298345.0}, {"date": "2022-12-28", "close": 40.44, "volume": 4724579.0}, {"date": "2022-12-29", "close": 40.68, "volume": 3910521.0}, {"date": "2022-12-30", "close": 40.71, "volume": 4344843.0}, {"date": "2023-01-03", "close": 40.78, "volume": 5748995.0}, {"date": "2023-01-04", "close": 41.24, "volume": 8199456.0}, {"date": "2023-01-05", "close": 41.33, "volume": 6608651.0}, {"date": "2023-01-06", "close": 42.59, "volume": 6424136.0}, {"date": "2023-01-09", "close": 42.2, "volume": 9772726.0}, {"date": "2023-01-10", "close": 42.33, "volume": 6925478.0}, {"date": "2023-01-11", "close": 42.56, "volume": 8550458.0}, {"date": "2023-01-12", "close": 42.43, "volume": 7034671.0}, {"date": "2023-01-13", "close": 42.42, "volume": 5982522.0}, {"date": "2023-01-17", "close": 42.33, "volume": 9789585.0}, {"date": "2023-01-18", "close": 39.66, "volume": 20037550.0}, {"date": "2023-01-19", "close": 40.04, "volume": 9779459.0}, {"date": "2023-01-20", "close": 39.88, "volume": 8773923.0}, {"date": "2023-01-23", "close": 40.26, "volume": 6536839.0}, {"date": "2023-01-24", "close": 39.82, "volume": 5834654.0}, {"date": "2023-01-25", "close": 39.95, "volume": 4438488.0}, {"date": "2023-01-26", "close": 39.66, "volume": 5426037.0}, {"date": "2023-01-27", "close": 39.69, "volume": 5215326.0}, {"date": "2023-01-30", "close": 40.37, "volume": 6228234.0}, {"date": "2023-01-31", "close": 40.53, "volume": 7437797.0}, {"date": "2023-02-01", "close": 40.54, "volume": 6064355.0}, {"date": "2023-02-02", "close": 39.99, "volume": 8766979.0}, {"date": "2023-02-03", "close": 39.38, "volume": 6196169.0}, {"date": "2023-02-06", "close": 39.93, "volume": 6517439.0}, {"date": "2023-02-07", "close": 39.54, "volume": 6112644.0}, {"date": "2023-02-08", "close": 39.07, "volume": 6002494.0}, {"date": "2023-02-09", "close": 38.89, "volume": 4941926.0}, {"date": "2023-02-10", "close": 39.63, "volume": 5555246.0}, {"date": "2023-02-13", "close": 40.33, "volume": 6591976.0}, {"date": "2023-02-14", "close": 39.88, "volume": 7315976.0}, {"date": "2023-02-15", "close": 40.13, "volume": 7756949.0}, {"date": "2023-02-16", "close": 39.78, "volume": 8923058.0}, {"date": "2023-02-17", "close": 40.0, "volume": 10134460.0}, {"date": "2023-02-21", "close": 39.87, "volume": 8348969.0}, {"date": "2023-02-22", "close": 39.58, "volume": 6589411.0}, {"date": "2023-02-23", "close": 39.75, "volume": 4959177.0}, {"date": "2023-02-24", "close": 39.61, "volume": 5082190.0}, {"date": "2023-02-27", "close": 39.66, "volume": 4497442.0}, {"date": "2023-02-28", "close": 38.94, "volume": 8956186.0}, {"date": "2023-03-01", "close": 38.4, "volume": 5550355.0}, {"date": "2023-03-02", "close": 38.66, "volume": 3977411.0}, {"date": "2023-03-03", "close": 39.04, "volume": 5627785.0}, {"date": "2023-03-06", "close": 38.99, "volume": 4142885.0}, {"date": "2023-03-07", "close": 38.64, "volume": 4812982.0}, {"date": "2023-03-08", "close": 38.32, "volume": 5839551.0}, {"date": "2023-03-09", "close": 37.79, "volume": 6423838.0}, {"date": "2023-03-10", "close": 37.94, "volume": 5349601.0}, {"date": "2023-03-13", "close": 38.12, "volume": 7654272.0}, {"date": "2023-03-14", "close": 38.14, "volume": 8377654.0}, {"date": "2023-03-15", "close": 38.11, "volume": 6029910.0}, {"date": "2023-03-16", "close": 38.18, "volume": 7559186.0}, {"date": "2023-03-17", "close": 37.63, "volume": 11363640.0}, {"date": "2023-03-20", "close": 37.94, "volume": 6216232.0}, {"date": "2023-03-21", "close": 38.04, "volume": 6405470.0}, {"date": "2023-03-22", "close": 37.57, "volume": 4445759.0}, {"date": "2023-03-23", "close": 37.42, "volume": 5383910.0}, {"date": "2023-03-24", "close": 38.18, "volume": 4940729.0}, {"date": "2023-03-27", "close": 38.6, "volume": 5427739.0}, {"date": "2023-03-28", "close": 38.39, "volume": 4118440.0}, {"date": "2023-03-29", "close": 38.67, "volume": 4518179.0}, {"date": "2023-03-30", "close": 38.84, "volume": 4557443.0}, {"date": "2023-03-31", "close": 38.67, "volume": 6192918.0}, {"date": "2023-04-03", "close": 38.85, "volume": 5605280.0}, {"date": "2023-04-04", "close": 38.61, "volume": 7472102.0}, {"date": "2023-04-05", "close": 39.02, "volume": 6513359.0}, {"date": "2023-04-06", "close": 39.14, "volume": 4978138.0}, {"date": "2023-04-10", "close": 39.1, "volume": 4284578.0}, {"date": "2023-04-11", "close": 39.25, "volume": 5742023.0}, {"date": "2023-04-12", "close": 39.28, "volume": 4475694.0}, {"date": "2023-04-13", "close": 39.17, "volume": 5721625.0}, {"date": "2023-04-14", "close": 39.1, "volume": 4577839.0}, {"date": "2023-04-17", "close": 39.54, "volume": 3755525.0}, {"date": "2023-04-18", "close": 39.46, "volume": 4271619.0}, {"date": "2023-04-19", "close": 39.47, "volume": 4715832.0}, {"date": "2023-04-20", "close": 39.41, "volume": 3878800.0}, {"date": "2023-04-21", "close": 39.22, "volume": 4659932.0}, {"date": "2023-04-24", "close": 39.18, "volume": 3857419.0}, {"date": "2023-04-25", "close": 39.44, "volume": 6185040.0}, {"date": "2023-04-26", "close": 39.36, "volume": 6803296.0}, {"date": "2023-04-27", "close": 39.68, "volume": 5971160.0}, {"date": "2023-04-28", "close": 39.27, "volume": 7061574.0}, {"date": "2023-05-01", "close": 39.76, "volume": 7369276.0}, {"date": "2023-05-02", "close": 39.45, "volume": 11098020.0}, {"date": "2023-05-03", "close": 40.25, "volume": 20626250.0}, {"date": "2023-05-04", "close": 40.84, "volume": 10050090.0}, {"date": "2023-05-05", "close": 41.32, "volume": 7676866.0}, {"date": "2023-05-08", "close": 41.08, "volume": 5869852.0}, {"date": "2023-05-09", "close": 40.88, "volume": 7023796.0}, {"date": "2023-05-10", "close": 40.68, "volume": 6066225.0}, {"date": "2023-05-11", "close": 40.65, "volume": 4147887.0}, {"date": "2023-05-12", "close": 40.66, "volume": 4624523.0}, {"date": "2023-05-15", "close": 40.17, "volume": 5675029.0}, {"date": "2023-05-16", "close": 39.0, "volume": 9101047.0}, {"date": "2023-05-17", "close": 38.91, "volume": 7796842.0}, {"date": "2023-05-18", "close": 38.91, "volume": 7300282.0}, {"date": "2023-05-19", "close": 39.07, "volume": 5899562.0}, {"date": "2023-05-22", "close": 38.74, "volume": 5394243.0}, {"date": "2023-05-23", "close": 38.69, "volume": 7738798.0}, {"date": "2023-05-24", "close": 38.72, "volume": 6208407.0}, {"date": "2023-05-25", "close": 38.26, "volume": 7841696.0}, {"date": "2023-05-26", "close": 38.34, "volume": 7170983.0}, {"date": "2023-05-30", "close": 37.85, "volume": 7503674.0}, {"date": "2023-05-31", "close": 38.22, "volume": 15509900.0}, {"date": "2023-06-01", "close": 38.19, "volume": 6726984.0}, {"date": "2023-06-02", "close": 38.51, "volume": 9653055.0}, {"date": "2023-06-05", "close": 38.06, "volume": 6678163.0}, {"date": "2023-06-06", "close": 37.79, "volume": 5270953.0}, {"date": "2023-06-07", "close": 36.95, "volume": 11075900.0}, {"date": "2023-06-08", "close": 37.19, "volume": 6077678.0}, {"date": "2023-06-09", "close": 36.88, "volume": 7828469.0}, {"date": "2023-06-12", "close": 36.58, "volume": 9797075.0}, {"date": "2023-06-13", "close": 36.8, "volume": 6304775.0}, {"date": "2023-06-14", "close": 36.67, "volume": 7445402.0}, {"date": "2023-06-15", "close": 36.87, "volume": 7082163.0}, {"date": "2023-06-16", "close": 36.99, "volume": 12250540.0}, {"date": "2023-06-20", "close": 36.62, "volume": 6844332.0}, {"date": "2023-06-21", "close": 36.07, "volume": 8490258.0}, {"date": "2023-06-22", "close": 36.07, "volume": 5866757.0}, {"date": "2023-06-23", "close": 35.91, "volume": 12208360.0}, {"date": "2023-06-26", "close": 35.55, "volume": 6648873.0}, {"date": "2023-06-27", "close": 35.58, "volume": 7221428.0}, {"date": "2023-06-28", "close": 35.02, "volume": 8543245.0}, {"date": "2023-06-29", "close": 35.02, "volume": 5822354.0}, {"date": "2023-06-30", "close": 35.5, "volume": 8907876.0}, {"date": "2023-07-03", "close": 35.81, "volume": 3830859.0}, {"date": "2023-07-05", "close": 35.85, "volume": 7294027.0}, {"date": "2023-07-06", "close": 35.66, "volume": 6234601.0}, {"date": "2023-07-07", "close": 35.46, "volume": 5440892.0}, {"date": "2023-07-10", "close": 35.4, "volume": 11608930.0}, {"date": "2023-07-11", "close": 35.63, "volume": 7666520.0}, {"date": "2023-07-12", "close": 35.76, "volume": 6360153.0}, {"date": "2023-07-13", "close": 35.64, "volume": 6825801.0}, {"date": "2023-07-14", "close": 35.85, "volume": 6540245.0}, {"date": "2023-07-17", "close": 35.51, "volume": 6698776.0}, {"date": "2023-07-18", "close": 35.51, "volume": 6004500.0}, {"date": "2023-07-19", "close": 36.14, "volume": 8147595.0}, {"date": "2023-07-20", "close": 36.4, "volume": 6593486.0}, {"date": "2023-07-21", "close": 36.32, "volume": 22388530.0}, {"date": "2023-07-24", "close": 36.35, "volume": 6842448.0}, {"date": "2023-07-25", "close": 36.55, "volume": 5689232.0}, {"date": "2023-07-26", "close": 36.36, "volume": 6028400.0}, {"date": "2023-07-27", "close": 36.2, "volume": 5797314.0}, {"date": "2023-07-28", "close": 36.16, "volume": 8383887.0}, {"date": "2023-07-31", "close": 36.18, "volume": 7961012.0}, {"date": "2023-08-01", "close": 35.88, "volume": 9719502.0}, {"date": "2023-08-02", "close": 36.32, "volume": 13251230.0}, {"date": "2023-08-03", "close": 35.57, "volume": 9138715.0}, {"date": "2023-08-04", "close": 35.28, "volume": 5771088.0}, {"date": "2023-08-07", "close": 35.0, "volume": 7329212.0}, {"date": "2023-08-08", "close": 34.46, "volume": 7586293.0}, {"date": "2023-08-09", "close": 34.52, "volume": 6146126.0}, {"date": "2023-08-10", "close": 34.39, "volume": 4151952.0}, {"date": "2023-08-11", "close": 34.55, "volume": 6922455.0}, {"date": "2023-08-14", "close": 34.24, "volume": 7806090.0}, {"date": "2023-08-15", "close": 33.76, "volume": 6197424.0}, {"date": "2023-08-16", "close": 33.56, "volume": 5400315.0}, {"date": "2023-08-17", "close": 33.49, "volume": 5742499.0}, {"date": "2023-08-18", "close": 33.66, "volume": 6558605.0}, {"date": "2023-08-21", "close": 33.48, "volume": 6604865.0}, {"date": "2023-08-22", "close": 33.3, "volume": 6852694.0}, {"date": "2023-08-23", "close": 33.49, "volume": 7451478.0}, {"date": "2023-08-24", "close": 33.52, "volume": 7037724.0}, {"date": "2023-08-25", "close": 33.85, "volume": 7265544.0}, {"date": "2023-08-28", "close": 33.84, "volume": 5730093.0}, {"date": "2023-08-29", "close": 33.76, "volume": 6554727.0}, {"date": "2023-08-30", "close": 33.67, "volume": 6450896.0}, {"date": "2023-08-31", "close": 33.09, "volume": 14009170.0}, {"date": "2023-09-01", "close": 32.58, "volume": 7765365.0}, {"date": "2023-09-05", "close": 32.55, "volume": 7828793.0}, {"date": "2023-09-06", "close": 32.57, "volume": 7067210.0}, {"date": "2023-09-07", "close": 32.68, "volume": 7472327.0}, {"date": "2023-09-08", "close": 32.96, "volume": 8049107.0}, {"date": "2023-09-11", "close": 33.63, "volume": 10683460.0}, {"date": "2023-09-12", "close": 33.56, "volume": 6726928.0}, {"date": "2023-09-13", "close": 33.19, "volume": 6994018.0}, {"date": "2023-09-14", "close": 33.77, "volume": 6522854.0}, {"date": "2023-09-15", "close": 33.45, "volume": 12095750.0}, {"date": "2023-09-18", "close": 33.42, "volume": 8084410.0}, {"date": "2023-09-19", "close": 33.94, "volume": 9262297.0}, {"date": "2023-09-20", "close": 34.02, "volume": 7012942.0}, {"date": "2023-09-21", "close": 34.49, "volume": 11581590.0}, {"date": "2023-09-22", "close": 34.16, "volume": 9533875.0}, {"date": "2023-09-25", "close": 34.32, "volume": 6382812.0}, {"date": "2023-09-26", "close": 34.5, "volume": 8787826.0}, {"date": "2023-09-27", "close": 34.03, "volume": 13114390.0}, {"date": "2023-09-28", "close": 33.75, "volume": 11673400.0}, {"date": "2023-09-29", "close": 33.64, "volume": 5633342.0}, {"date": "2023-10-02", "close": 33.09, "volume": 7421870.0}, {"date": "2023-10-03", "close": 33.11, "volume": 6157345.0}, {"date": "2023-10-04", "close": 33.28, "volume": 5401377.0}, {"date": "2023-10-05", "close": 32.32, "volume": 6681095.0}, {"date": "2023-10-06", "close": 32.03, "volume": 10106550.0}, {"date": "2023-10-09", "close": 32.49, "volume": 5565168.0}, {"date": "2023-10-10", "close": 32.47, "volume": 6075658.0}, {"date": "2023-10-11", "close": 32.44, "volume": 7981583.0}, {"date": "2023-10-12", "close": 30.81, "volume": 13884060.0}, {"date": "2023-10-13", "close": 31.43, "volume": 9364332.0}, {"date": "2023-10-16", "close": 31.58, "volume": 7099047.0}, {"date": "2023-10-17", "close": 31.51, "volume": 6768551.0}, {"date": "2023-10-18", "close": 31.73, "volume": 5653420.0}, {"date": "2023-10-19", "close": 31.45, "volume": 6258673.0}, {"date": "2023-10-20", "close": 31.31, "volume": 6693409.0}, {"date": "2023-10-23", "close": 31.12, "volume": 5213331.0}, {"date": "2023-10-24", "close": 31.71, "volume": 7251848.0}, {"date": "2023-10-25", "close": 32.08, "volume": 6616602.0}, {"date": "2023-10-26", "close": 31.86, "volume": 5876858.0}, {"date": "2023-10-27", "close": 31.44, "volume": 6053828.0}, {"date": "2023-10-30", "close": 31.62, "volume": 6628599.0}, {"date": "2023-10-31", "close": 31.46, "volume": 10525700.0}, {"date": "2023-11-01", "close": 32.2, "volume": 16109370.0}, {"date": "2023-11-02", "close": 33.51, "volume": 11280820.0}, {"date": "2023-11-03", "close": 33.27, "volume": 8384960.0}, {"date": "2023-11-06", "close": 33.29, "volume": 6880470.0}, {"date": "2023-11-07", "close": 33.09, "volume": 5879254.0}, {"date": "2023-11-08", "close": 33.17, "volume": 5985457.0}, {"date": "2023-11-09", "close": 32.95, "volume": 6038649.0}, {"date": "2023-11-10", "close": 32.89, "volume": 6562002.0}, {"date": "2023-11-13", "close": 33.24, "volume": 6532220.0}, {"date": "2023-11-14", "close": 33.58, "volume": 9084795.0}, {"date": "2023-11-15", "close": 33.56, "volume": 6432836.0}, {"date": "2023-11-16", "close": 33.81, "volume": 6816866.0}, {"date": "2023-11-17", "close": 33.66, "volume": 6462333.0}, {"date": "2023-11-20", "close": 33.79, "volume": 6552094.0}, {"date": "2023-11-21", "close": 34.15, "volume": 8677640.0}, {"date": "2023-11-22", "close": 34.68, "volume": 7111495.0}, {"date": "2023-11-24", "close": 34.94, "volume": 3984128.0}, {"date": "2023-11-27", "close": 34.89, "volume": 8878063.0}, {"date": "2023-11-28", "close": 35.12, "volume": 10641460.0}, {"date": "2023-11-29", "close": 35.08, "volume": 8116855.0}, {"date": "2023-11-30", "close": 35.11, "volume": 23929030.0}, {"date": "2023-12-01", "close": 35.52, "volume": 9401596.0}, {"date": "2023-12-04", "close": 35.82, "volume": 7963635.0}, {"date": "2023-12-05", "close": 35.84, "volume": 7659978.0}, {"date": "2023-12-06", "close": 36.2, "volume": 8942519.0}, {"date": "2023-12-07", "close": 36.5, "volume": 8693164.0}, {"date": "2023-12-08", "close": 36.23, "volume": 6113227.0}, {"date": "2023-12-11", "close": 36.78, "volume": 11739750.0}, {"date": "2023-12-12", "close": 37.26, "volume": 9353838.0}, {"date": "2023-12-13", "close": 37.66, "volume": 7541669.0}, {"date": "2023-12-14", "close": 37.0, "volume": 10242680.0}, {"date": "2023-12-15", "close": 36.59, "volume": 14202930.0}, {"date": "2023-12-18", "close": 36.71, "volume": 6447844.0}, {"date": "2023-12-19", "close": 36.49, "volume": 7464522.0}, {"date": "2023-12-20", "close": 35.75, "volume": 8456053.0}, {"date": "2023-12-21", "close": 35.96, "volume": 6185060.0}, {"date": "2023-12-22", "close": 36.36, "volume": 5806270.0}, {"date": "2023-12-26", "close": 36.5, "volume": 4079636.0}, {"date": "2023-12-27", "close": 36.52, "volume": 4385636.0}, {"date": "2023-12-28", "close": 36.74, "volume": 5455875.0}, {"date": "2023-12-29", "close": 36.98, "volume": 5537909.0}, {"date": "2024-01-02", "close": 38.12, "volume": 11647890.0}, {"date": "2024-01-03", "close": 38.08, "volume": 8913546.0}, {"date": "2024-01-04", "close": 37.78, "volume": 7755447.0}, {"date": "2024-01-05", "close": 37.94, "volume": 5630100.0}, {"date": "2024-01-08", "close": 38.25, "volume": 7553761.0}, {"date": "2024-01-09", "close": 38.55, "volume": 8108751.0}, {"date": "2024-01-10", "close": 37.89, "volume": 7852082.0}, {"date": "2024-01-11", "close": 37.58, "volume": 7661863.0}, {"date": "2024-01-12", "close": 37.68, "volume": 4958803.0}, {"date": "2024-01-16", "close": 37.61, "volume": 8373769.0}, {"date": "2024-01-17", "close": 37.79, "volume": 7680887.0}, {"date": "2024-01-18", "close": 37.01, "volume": 10693750.0}, {"date": "2024-01-19", "close": 37.08, "volume": 8786781.0}, {"date": "2024-01-22", "close": 36.76, "volume": 9334521.0}, {"date": "2024-01-23", "close": 37.15, "volume": 24754310.0}, {"date": "2024-01-24", "close": 36.82, "volume": 6210888.0}, {"date": "2024-01-25", "close": 37.26, "volume": 5129929.0}, {"date": "2024-01-26", "close": 37.21, "volume": 6726986.0}, {"date": "2024-01-29", "close": 37.31, "volume": 7089439.0}, {"date": "2024-01-30", "close": 37.35, "volume": 5029993.0}, {"date": "2024-01-31", "close": 37.13, "volume": 6270797.0}, {"date": "2024-02-01", "close": 37.76, "volume": 8337669.0}, {"date": "2024-02-02", "close": 37.65, "volume": 5809553.0}, {"date": "2024-02-05", "close": 37.22, "volume": 5800796.0}, {"date": "2024-02-06", "close": 37.21, "volume": 6116063.0}, {"date": "2024-02-07", "close": 36.4, "volume": 7750794.0}, {"date": "2024-02-08", "close": 36.47, "volume": 10685490.0}, {"date": "2024-02-09", "close": 35.97, "volume": 8189336.0}, {"date": "2024-02-12", "close": 36.36, "volume": 9648201.0}, {"date": "2024-02-13", "close": 36.13, "volume": 9869410.0}, {"date": "2024-02-14", "close": 34.16, "volume": 20793770.0}, {"date": "2024-02-15", "close": 34.97, "volume": 10689070.0}, {"date": "2024-02-16", "close": 34.81, "volume": 6404021.0}, {"date": "2024-02-20", "close": 35.62, "volume": 8710405.0}, {"date": "2024-02-21", "close": 36.39, "volume": 9722599.0}, {"date": "2024-02-22", "close": 36.41, "volume": 6661025.0}, {"date": "2024-02-23", "close": 36.05, "volume": 6194355.0}, {"date": "2024-02-26", "close": 35.96, "volume": 7033788.0}, {"date": "2024-02-27", "close": 35.8, "volume": 4807487.0}, {"date": "2024-02-28", "close": 35.54, "volume": 4922986.0}, {"date": "2024-02-29", "close": 35.28, "volume": 15251040.0}, {"date": "2024-03-01", "close": 35.13, "volume": 6032444.0}, {"date": "2024-03-04", "close": 35.04, "volume": 8826290.0}, {"date": "2024-03-05", "close": 35.13, "volume": 8928707.0}, {"date": "2024-03-06", "close": 35.35, "volume": 7354968.0}, {"date": "2024-03-07", "close": 34.5, "volume": 6584130.0}, {"date": "2024-03-08", "close": 34.84, "volume": 5872796.0}, {"date": "2024-03-11", "close": 34.98, "volume": 7694736.0}, {"date": "2024-03-12", "close": 34.6, "volume": 6893407.0}, {"date": "2024-03-13", "close": 34.53, "volume": 11161940.0}, {"date": "2024-03-14", "close": 34.32, "volume": 9222596.0}, {"date": "2024-03-15", "close": 34.37, "volume": 12259750.0}, {"date": "2024-03-18", "close": 34.92, "volume": 8794132.0}, {"date": "2024-03-19", "close": 35.27, "volume": 7909522.0}, {"date": "2024-03-20", "close": 35.35, "volume": 9952119.0}, {"date": "2024-03-21", "close": 35.6, "volume": 7424446.0}, {"date": "2024-03-22", "close": 35.85, "volume": 8880379.0}, {"date": "2024-03-25", "close": 36.18, "volume": 9047907.0}, {"date": "2024-03-26", "close": 36.37, "volume": 10195580.0}, {"date": "2024-03-27", "close": 36.53, "volume": 5229713.0}, {"date": "2024-03-28", "close": 36.9, "volume": 7159216.0}, {"date": "2024-04-01", "close": 37.06, "volume": 7825749.0}, {"date": "2024-04-02", "close": 37.39, "volume": 8312606.0}, {"date": "2024-04-03", "close": 37.37, "volume": 7458205.0}, {"date": "2024-04-04", "close": 37.25, "volume": 8500362.0}, {"date": "2024-04-05", "close": 37.06, "volume": 7251287.0}, {"date": "2024-04-08", "close": 37.05, "volume": 4651094.0}, {"date": "2024-04-09", "close": 37.16, "volume": 4089876.0}, {"date": "2024-04-10", "close": 36.82, "volume": 5541038.0}, {"date": "2024-04-11", "close": 36.58, "volume": 5785933.0}, {"date": "2024-04-12", "close": 35.94, "volume": 6394532.0}, {"date": "2024-04-15", "close": 36.31, "volume": 6992053.0}, {"date": "2024-04-16", "close": 36.59, "volume": 8695782.0}, {"date": "2024-04-17", "close": 36.9, "volume": 6176078.0}, {"date": "2024-04-18", "close": 37.11, "volume": 6769709.0}, {"date": "2024-04-19", "close": 37.78, "volume": 9117769.0}, {"date": "2024-04-22", "close": 38.15, "volume": 6973814.0}, {"date": "2024-04-23", "close": 38.07, "volume": 5858139.0}, {"date": "2024-04-24", "close": 38.57, "volume": 7250136.0}, {"date": "2024-04-25", "close": 38.37, "volume": 6668109.0}, {"date": "2024-04-26", "close": 38.16, "volume": 5342375.0}, {"date": "2024-04-29", "close": 38.65, "volume": 6162978.0}, {"date": "2024-04-30", "close": 38.61, "volume": 9607936.0}, {"date": "2024-05-01", "close": 36.28, "volume": 15583090.0}, {"date": "2024-05-02", "close": 36.72, "volume": 11373580.0}, {"date": "2024-05-03", "close": 36.35, "volume": 7102855.0}, {"date": "2024-05-06", "close": 35.74, "volume": 8570550.0}, {"date": "2024-05-07", "close": 35.81, "volume": 7643416.0}, {"date": "2024-05-08", "close": 35.89, "volume": 7764896.0}, {"date": "2024-05-09", "close": 35.71, "volume": 5027213.0}, {"date": "2024-05-10", "close": 36.24, "volume": 6267498.0}, {"date": "2024-05-13", "close": 36.49, "volume": 8561709.0}, {"date": "2024-05-14", "close": 36.19, "volume": 6140106.0}, {"date": "2024-05-15", "close": 35.85, "volume": 6162644.0}, {"date": "2024-05-16", "close": 36.07, "volume": 6293825.0}, {"date": "2024-05-17", "close": 36.0, "volume": 6117589.0}, {"date": "2024-05-20", "close": 35.78, "volume": 5756185.0}, {"date": "2024-05-21", "close": 35.92, "volume": 6015029.0}, {"date": "2024-05-22", "close": 36.38, "volume": 6486840.0}, {"date": "2024-05-23", "close": 35.8, "volume": 5339940.0}, {"date": "2024-05-24", "close": 35.85, "volume": 5700622.0}, {"date": "2024-05-28", "close": 35.05, "volume": 7364096.0}, {"date": "2024-05-29", "close": 34.66, "volume": 8275961.0}, {"date": "2024-05-30", "close": 34.65, "volume": 6701181.0}, {"date": "2024-05-31", "close": 35.37, "volume": 12422260.0}, {"date": "2024-06-03", "close": 35.1, "volume": 6283571.0}, {"date": "2024-06-04", "close": 35.63, "volume": 8646668.0}, {"date": "2024-06-05", "close": 34.67, "volume": 9807244.0}, {"date": "2024-06-06", "close": 34.57, "volume": 8800308.0}, {"date": "2024-06-07", "close": 34.39, "volume": 8340188.0}, {"date": "2024-06-10", "close": 33.55, "volume": 11165860.0}, {"date": "2024-06-11", "close": 33.65, "volume": 6206580.0}, {"date": "2024-06-12", "close": 32.92, "volume": 8227626.0}, {"date": "2024-06-13", "close": 32.54, "volume": 11641660.0}, {"date": "2024-06-14", "close": 32.38, "volume": 6188901.0}, {"date": "2024-06-17", "close": 32.92, "volume": 10035940.0}, {"date": "2024-06-18", "close": 32.67, "volume": 6080805.0}, {"date": "2024-06-20", "close": 32.64, "volume": 7236564.0}, {"date": "2024-06-21", "close": 32.95, "volume": 16351480.0}, {"date": "2024-06-24", "close": 33.21, "volume": 7262439.0}, {"date": "2024-06-25", "close": 32.8, "volume": 7929333.0}, {"date": "2024-06-26", "close": 32.32, "volume": 7682856.0}, {"date": "2024-06-27", "close": 32.27, "volume": 5689523.0}, {"date": "2024-06-28", "close": 32.22, "volume": 9939022.0}, {"date": "2024-07-01", "close": 31.86, "volume": 7760615.0}, {"date": "2024-07-02", "close": 32.0, "volume": 5470634.0}, {"date": "2024-07-03", "close": 32.09, "volume": 3805532.0}, {"date": "2024-07-05", "close": 32.09, "volume": 5200219.0}, {"date": "2024-07-08", "close": 32.1, "volume": 5870739.0}, {"date": "2024-07-09", "close": 31.93, "volume": 7632982.0}, {"date": "2024-07-10", "close": 31.92, "volume": 7116468.0}, {"date": "2024-07-11", "close": 32.18, "volume": 7467968.0}, {"date": "2024-07-12", "close": 32.07, "volume": 6250126.0}, {"date": "2024-07-15", "close": 32.29, "volume": 6723754.0}, {"date": "2024-07-16", "close": 32.84, "volume": 6193659.0}, {"date": "2024-07-17", "close": 33.9, "volume": 12096730.0}, {"date": "2024-07-18", "close": 33.77, "volume": 10013230.0}, {"date": "2024-07-19", "close": 33.12, "volume": 6419102.0}, {"date": "2024-07-22", "close": 32.82, "volume": 6321241.0}, {"date": "2024-07-23", "close": 32.8, "volume": 5618911.0}, {"date": "2024-07-24", "close": 33.05, "volume": 8162105.0}, {"date": "2024-07-25", "close": 33.29, "volume": 6893072.0}, {"date": "2024-07-26", "close": 33.36, "volume": 6048693.0}, {"date": "2024-07-29", "close": 33.42, "volume": 7411544.0}, {"date": "2024-07-30", "close": 33.84, "volume": 11644930.0}, {"date": "2024-07-31", "close": 35.21, "volume": 21392100.0}, {"date": "2024-08-01", "close": 35.4, "volume": 10258650.0}, {"date": "2024-08-02", "close": 36.06, "volume": 15882140.0}, {"date": "2024-08-05", "close": 35.2, "volume": 12773140.0}, {"date": "2024-08-06", "close": 34.82, "volume": 7266500.0}, {"date": "2024-08-07", "close": 34.67, "volume": 7907876.0}, {"date": "2024-08-08", "close": 35.21, "volume": 6301164.0}, {"date": "2024-08-09", "close": 35.27, "volume": 5109486.0}, {"date": "2024-08-12", "close": 34.17, "volume": 8413251.0}, {"date": "2024-08-13", "close": 34.57, "volume": 6624454.0}, {"date": "2024-08-14", "close": 34.49, "volume": 6104995.0}, {"date": "2024-08-15", "close": 34.19, "volume": 6176290.0}, {"date": "2024-08-16", "close": 34.62, "volume": 11470380.0}, {"date": "2024-08-19", "close": 35.36, "volume": 6546222.0}, {"date": "2024-08-20", "close": 35.29, "volume": 5619906.0}, {"date": "2024-08-21", "close": 35.44, "volume": 5890408.0}, {"date": "2024-08-22", "close": 35.52, "volume": 6179122.0}, {"date": "2024-08-23", "close": 35.91, "volume": 4385647.0}, {"date": "2024-08-26", "close": 35.93, "volume": 5876111.0}, {"date": "2024-08-27", "close": 35.74, "volume": 4753562.0}, {"date": "2024-08-28", "close": 35.39, "volume": 6563463.0}, {"date": "2024-08-29", "close": 35.26, "volume": 7532558.0}, {"date": "2024-08-30", "close": 35.43, "volume": 9320383.0}, {"date": "2024-09-03", "close": 35.59, "volume": 8673821.0}, {"date": "2024-09-04", "close": 36.07, "volume": 7428402.0}, {"date": "2024-09-05", "close": 36.13, "volume": 7691343.0}, {"date": "2024-09-06", "close": 35.84, "volume": 5831944.0}, {"date": "2024-09-09", "close": 36.05, "volume": 6559137.0}, {"date": "2024-09-10", "close": 35.52, "volume": 4669276.0}, {"date": "2024-09-11", "close": 35.16, "volume": 6414566.0}, {"date": "2024-09-12", "close": 35.2, "volume": 4611097.0}, {"date": "2024-09-13", "close": 35.59, "volume": 5126818.0}, {"date": "2024-09-16", "close": 35.63, "volume": 5390475.0}, {"date": "2024-09-17", "close": 35.04, "volume": 7139593.0}, {"date": "2024-09-18", "close": 35.14, "volume": 5392615.0}, {"date": "2024-09-19", "close": 34.99, "volume": 7115449.0}, {"date": "2024-09-20", "close": 34.96, "volume": 36463920.0}, {"date": "2024-09-23", "close": 34.68, "volume": 7264396.0}, {"date": "2024-09-24", "close": 34.7, "volume": 5001544.0}, {"date": "2024-09-25", "close": 34.52, "volume": 6158325.0}, {"date": "2024-09-26", "close": 34.8, "volume": 6024624.0}, {"date": "2024-09-27", "close": 35.37, "volume": 8654202.0}, {"date": "2024-09-30", "close": 35.11, "volume": 4977964.0}, {"date": "2024-10-01", "close": 35.17, "volume": 6149866.0}, {"date": "2024-10-02", "close": 34.37, "volume": 8096997.0}, {"date": "2024-10-03", "close": 34.17, "volume": 6316365.0}, {"date": "2024-10-04", "close": 34.59, "volume": 4808768.0}, {"date": "2024-10-07", "close": 34.59, "volume": 5087541.0}, {"date": "2024-10-08", "close": 34.66, "volume": 4695956.0}, {"date": "2024-10-09", "close": 34.67, "volume": 4149248.0}, {"date": "2024-10-10", "close": 34.83, "volume": 4226094.0}, {"date": "2024-10-11", "close": 35.22, "volume": 5008436.0}, {"date": "2024-10-14", "close": 35.36, "volume": 3823292.0}, {"date": "2024-10-15", "close": 35.72, "volume": 5578989.0}, {"date": "2024-10-16", "close": 35.81, "volume": 5026138.0}, {"date": "2024-10-17", "close": 35.95, "volume": 5701526.0}, {"date": "2024-10-18", "close": 36.0, "volume": 5503911.0}, {"date": "2024-10-21", "close": 35.49, "volume": 8775478.0}, {"date": "2024-10-22", "close": 35.64, "volume": 7665540.0}, {"date": "2024-10-23", "close": 35.5, "volume": 5858133.0}, {"date": "2024-10-24", "close": 35.03, "volume": 7983175.0}, {"date": "2024-10-25", "close": 34.74, "volume": 7533096.0}, {"date": "2024-10-28", "close": 35.13, "volume": 7061545.0}, {"date": "2024-10-29", "close": 34.8, "volume": 7665140.0}, {"date": "2024-10-30", "close": 33.73, "volume": 14145570.0}, {"date": "2024-10-31", "close": 33.46, "volume": 10352700.0}, {"date": "2024-11-01", "close": 33.49, "volume": 5676568.0}, {"date": "2024-11-04", "close": 33.38, "volume": 7130873.0}, {"date": "2024-11-05", "close": 33.51, "volume": 7837536.0}, {"date": "2024-11-06", "close": 33.42, "volume": 11607420.0}, {"date": "2024-11-07", "close": 32.82, "volume": 8671061.0}, {"date": "2024-11-08", "close": 33.0, "volume": 7751547.0}, {"date": "2024-11-11", "close": 32.53, "volume": 8029771.0}, {"date": "2024-11-12", "close": 32.0, "volume": 10450160.0}, {"date": "2024-11-13", "close": 32.13, "volume": 7686146.0}, {"date": "2024-11-14", "close": 31.79, "volume": 11067310.0}, {"date": "2024-11-15", "close": 31.14, "volume": 17403520.0}, {"date": "2024-11-18", "close": 31.07, "volume": 10973890.0}, {"date": "2024-11-19", "close": 30.58, "volume": 14515350.0}, {"date": "2024-11-20", "close": 30.88, "volume": 11972210.0}, {"date": "2024-11-21", "close": 31.09, "volume": 14034360.0}, {"date": "2024-11-22", "close": 31.81, "volume": 12404540.0}, {"date": "2024-11-25", "close": 32.02, "volume": 17343750.0}, {"date": "2024-11-26", "close": 31.97, "volume": 8526896.0}, {"date": "2024-11-27", "close": 31.93, "volume": 6703961.0}, {"date": "2024-11-29", "close": 31.97, "volume": 5883760.0}, {"date": "2024-12-02", "close": 31.61, "volume": 13136960.0}, {"date": "2024-12-03", "close": 31.45, "volume": 13276050.0}, {"date": "2024-12-04", "close": 31.0, "volume": 9816771.0}, {"date": "2024-12-05", "close": 30.91, "volume": 10090250.0}, {"date": "2024-12-06", "close": 30.81, "volume": 11872950.0}, {"date": "2024-12-09", "close": 31.72, "volume": 13818890.0}, {"date": "2024-12-10", "close": 31.59, "volume": 12112180.0}, {"date": "2024-12-11", "close": 31.29, "volume": 9497621.0}, {"date": "2024-12-12", "close": 31.55, "volume": 9055616.0}, {"date": "2024-12-13", "close": 31.69, "volume": 7352674.0}, {"date": "2024-12-16", "close": 30.97, "volume": 12778830.0}, {"date": "2024-12-17", "close": 31.25, "volume": 11668010.0}, {"date": "2024-12-18", "close": 30.3, "volume": 19036350.0}, {"date": "2024-12-19", "close": 30.1, "volume": 13772400.0}, {"date": "2024-12-20", "close": 30.52, "volume": 20432010.0}, {"date": "2024-12-23", "close": 30.46, "volume": 7712888.0}, {"date": "2024-12-24", "close": 30.64, "volume": 4005735.0}, {"date": "2024-12-26", "close": 30.55, "volume": 6380279.0}, {"date": "2024-12-27", "close": 30.68, "volume": 6861723.0}, {"date": "2024-12-30", "close": 30.36, "volume": 7009842.0}, {"date": "2024-12-31", "close": 30.71, "volume": 6199501.0}, {"date": "2025-01-02", "close": 30.77, "volume": 6059183.0}, {"date": "2025-01-03", "close": 30.61, "volume": 7848868.0}, {"date": "2025-01-06", "close": 30.05, "volume": 10834980.0}, {"date": "2025-01-07", "close": 29.77, "volume": 8225307.0}, {"date": "2025-01-08", "close": 29.66, "volume": 7934610.0}, {"date": "2025-01-10", "close": 28.51, "volume": 14245360.0}, {"date": "2025-01-13", "close": 28.78, "volume": 14996040.0}, {"date": "2025-01-14", "close": 28.71, "volume": 10439410.0}, {"date": "2025-01-15", "close": 28.73, "volume": 9317011.0}, {"date": "2025-01-16", "close": 28.97, "volume": 7491362.0}, {"date": "2025-01-17", "close": 29.27, "volume": 8067185.0}, {"date": "2025-01-21", "close": 29.48, "volume": 8598178.0}, {"date": "2025-01-22", "close": 29.07, "volume": 8637719.0}, {"date": "2025-01-23", "close": 29.07, "volume": 5972793.0}, {"date": "2025-01-24", "close": 29.31, "volume": 9830086.0}, {"date": "2025-01-27", "close": 30.2, "volume": 10534270.0}, {"date": "2025-01-28", "close": 29.59, "volume": 8272951.0}, {"date": "2025-01-29", "close": 29.66, "volume": 5710104.0}, {"date": "2025-01-30", "close": 30.27, "volume": 9714187.0}, {"date": "2025-01-31", "close": 29.84, "volume": 7491084.0}, {"date": "2025-02-03", "close": 29.28, "volume": 9096027.0}, {"date": "2025-02-04", "close": 28.7, "volume": 11292720.0}, {"date": "2025-02-05", "close": 28.61, "volume": 17805790.0}, {"date": "2025-02-06", "close": 29.01, "volume": 8689274.0}, {"date": "2025-02-07", "close": 29.3, "volume": 7770036.0}, {"date": "2025-02-10", "close": 28.96, "volume": 9991731.0}, {"date": "2025-02-11", "close": 29.58, "volume": 9280491.0}, {"date": "2025-02-12", "close": 28.62, "volume": 19137890.0}, {"date": "2025-02-13", "close": 29.25, "volume": 14620730.0}, {"date": "2025-02-14", "close": 28.92, "volume": 9272307.0}, {"date": "2025-02-18", "close": 29.32, "volume": 11786150.0}, {"date": "2025-02-19", "close": 29.79, "volume": 9573331.0}, {"date": "2025-02-20", "close": 30.16, "volume": 8641098.0}, {"date": "2025-02-21", "close": 31.13, "volume": 14717850.0}, {"date": "2025-02-24", "close": 31.36, "volume": 12637590.0}, {"date": "2025-02-25", "close": 31.73, "volume": 10326590.0}, {"date": "2025-02-26", "close": 30.62, "volume": 10465630.0}, {"date": "2025-02-27", "close": 30.65, "volume": 10348320.0}, {"date": "2025-02-28", "close": 30.71, "volume": 12186650.0}, {"date": "2025-03-03", "close": 31.32, "volume": 8911036.0}, {"date": "2025-03-04", "close": 30.98, "volume": 13271570.0}, {"date": "2025-03-05", "close": 30.99, "volume": 9295351.0}, {"date": "2025-03-06", "close": 31.28, "volume": 9692835.0}, {"date": "2025-03-07", "close": 32.18, "volume": 15742560.0}, {"date": "2025-03-10", "close": 32.22, "volume": 14768930.0}, {"date": "2025-03-11", "close": 31.1, "volume": 14230060.0}, {"date": "2025-03-12", "close": 30.3, "volume": 13434540.0}, {"date": "2025-03-13", "close": 30.19, "volume": 10891580.0}, {"date": "2025-03-14", "close": 30.23, "volume": 9850531.0}, {"date": "2025-03-17", "close": 30.66, "volume": 9934914.0}, {"date": "2025-03-18", "close": 30.39, "volume": 7070577.0}, {"date": "2025-03-19", "close": 29.89, "volume": 14547070.0}, {"date": "2025-03-20", "close": 29.71, "volume": 13811560.0}, {"date": "2025-03-21", "close": 29.52, "volume": 25261680.0}, {"date": "2025-03-24", "close": 29.12, "volume": 13803930.0}, {"date": "2025-03-25", "close": 29.1, "volume": 9391200.0}, {"date": "2025-03-26", "close": 29.69, "volume": 8245545.0}, {"date": "2025-03-27", "close": 30.07, "volume": 8164209.0}, {"date": "2025-03-28", "close": 30.24, "volume": 8253587.0}, {"date": "2025-03-31", "close": 30.43, "volume": 8892062.0}, {"date": "2025-04-01", "close": 30.34, "volume": 8155469.0}, {"date": "2025-04-02", "close": 30.13, "volume": 8376185.0}, {"date": "2025-04-03", "close": 30.81, "volume": 11922650.0}, {"date": "2025-04-04", "close": 29.68, "volume": 16750630.0}, {"date": "2025-04-07", "close": 28.53, "volume": 19681070.0}, {"date": "2025-04-08", "close": 27.69, "volume": 18099600.0}, {"date": "2025-04-09", "close": 29.1, "volume": 18620810.0}, {"date": "2025-04-10", "close": 28.84, "volume": 11696640.0}, {"date": "2025-04-11", "close": 29.33, "volume": 9710739.0}, {"date": "2025-04-14", "close": 29.8, "volume": 8231058.0}, {"date": "2025-04-15", "close": 29.42, "volume": 7747372.0}, {"date": "2025-04-16", "close": 28.81, "volume": 8217942.0}, {"date": "2025-04-17", "close": 29.46, "volume": 7779466.0}, {"date": "2025-04-21", "close": 29.94, "volume": 6921197.0}, {"date": "2025-04-22", "close": 30.2, "volume": 8982514.0}, {"date": "2025-04-23", "close": 30.09, "volume": 7552405.0}, {"date": "2025-04-24", "close": 29.64, "volume": 8345503.0}, {"date": "2025-04-25", "close": 29.49, "volume": 8152812.0}, {"date": "2025-04-28", "close": 28.81, "volume": 19240300.0}, {"date": "2025-04-29", "close": 28.87, "volume": 12555080.0}, {"date": "2025-04-30", "close": 29.1, "volume": 8557846.0}, {"date": "2025-05-01", "close": 28.5, "volume": 9696163.0}, {"date": "2025-05-02", "close": 28.64, "volume": 8674688.0}, {"date": "2025-05-05", "close": 28.59, "volume": 7861147.0}, {"date": "2025-05-06", "close": 28.4, "volume": 6381527.0}, {"date": "2025-05-07", "close": 28.23, "volume": 8767779.0}, {"date": "2025-05-08", "close": 28.49, "volume": 8218549.0}, {"date": "2025-05-09", "close": 28.07, "volume": 6662381.0}, {"date": "2025-05-12", "close": 28.15, "volume": 16321640.0}, {"date": "2025-05-13", "close": 27.59, "volume": 14980300.0}, {"date": "2025-05-14", "close": 27.17, "volume": 12003840.0}, {"date": "2025-05-15", "close": 27.49, "volume": 9242880.0}, {"date": "2025-05-16", "close": 27.74, "volume": 8897073.0}, {"date": "2025-05-19", "close": 27.88, "volume": 9664252.0}, {"date": "2025-05-20", "close": 27.9, "volume": 9569790.0}, {"date": "2025-05-21", "close": 26.63, "volume": 21072920.0}, {"date": "2025-05-22", "close": 26.5, "volume": 16284450.0}, {"date": "2025-05-23", "close": 26.3, "volume": 10300140.0}, {"date": "2025-05-27", "close": 26.83, "volume": 11200910.0}, {"date": "2025-05-28", "close": 26.54, "volume": 9098193.0}, {"date": "2025-05-29", "close": 27.02, "volume": 12549830.0}, {"date": "2025-05-30", "close": 26.73, "volume": 17519470.0}, {"date": "2025-06-02", "close": 26.63, "volume": 10484190.0}, {"date": "2025-06-03", "close": 26.79, "volume": 13357080.0}, {"date": "2025-06-04", "close": 26.7, "volume": 14246930.0}, {"date": "2025-06-05", "close": 26.62, "volume": 11703170.0}, {"date": "2025-06-06", "close": 26.73, "volume": 6556189.0}, {"date": "2025-06-09", "close": 26.48, "volume": 12632830.0}, {"date": "2025-06-10", "close": 26.59, "volume": 10787160.0}, {"date": "2025-06-11", "close": 26.42, "volume": 10180020.0}, {"date": "2025-06-12", "close": 26.46, "volume": 7437375.0}, {"date": "2025-06-13", "close": 26.08, "volume": 12764160.0}, {"date": "2025-06-16", "close": 25.79, "volume": 13461250.0}, {"date": "2025-06-17", "close": 25.75, "volume": 13994260.0}, {"date": "2025-06-18", "close": 25.68, "volume": 12394900.0}, {"date": "2025-06-20", "close": 25.8, "volume": 24954350.0}, {"date": "2025-06-23", "close": 25.92, "volume": 15043860.0}, {"date": "2025-06-24", "close": 26.03, "volume": 13082720.0}, {"date": "2025-06-25", "close": 25.73, "volume": 17547350.0}, {"date": "2025-06-26", "close": 25.79, "volume": 16070990.0}, {"date": "2025-06-27", "close": 25.61, "volume": 34119270.0}, {"date": "2025-06-30", "close": 25.82, "volume": 18624280.0}, {"date": "2025-07-01", "close": 26.61, "volume": 23442280.0}, {"date": "2025-07-02", "close": 27.06, "volume": 17011570.0}, {"date": "2025-07-03", "close": 26.66, "volume": 9176852.0}, {"date": "2025-07-07", "close": 26.08, "volume": 13326550.0}, {"date": "2025-07-08", "close": 26.43, "volume": 12625390.0}, {"date": "2025-07-09", "close": 26.45, "volume": 13838810.0}, {"date": "2025-07-10", "close": 26.47, "volume": 15838010.0}, {"date": "2025-07-11", "close": 27.14, "volume": 52440900.0}, {"date": "2025-07-14", "close": 27.8, "volume": 37271850.0}, {"date": "2025-07-15", "close": 27.12, "volume": 20365030.0}, {"date": "2025-07-16", "close": 27.58, "volume": 19950500.0}, {"date": "2025-07-17", "close": 28.13, "volume": 17564500.0}, {"date": "2025-07-18", "close": 27.82, "volume": 18389290.0}, {"date": "2025-07-21", "close": 27.48, "volume": 17895820.0}, {"date": "2025-07-22", "close": 28.78, "volume": 18294840.0}, {"date": "2025-07-23", "close": 28.94, "volume": 12814380.0}, {"date": "2025-07-24", "close": 28.78, "volume": 7411034.0}, {"date": "2025-07-25", "close": 28.68, "volume": 8521860.0}, {"date": "2025-07-28", "close": 28.25, "volume": 10067050.0}, {"date": "2025-07-29", "close": 28.56, "volume": 14007060.0}, {"date": "2025-07-30", "close": 28.49, "volume": 17783370.0}, {"date": "2025-07-31", "close": 27.46, "volume": 17627060.0}, {"date": "2025-08-01", "close": 27.41, "volume": 16940510.0}, {"date": "2025-08-04", "close": 26.8, "volume": 14299550.0}, {"date": "2025-08-05", "close": 27.04, "volume": 10630260.0}, {"date": "2025-08-06", "close": 27.26, "volume": 9055131.0}, {"date": "2025-08-07", "close": 27.65, "volume": 9892151.0}, {"date": "2025-08-08", "close": 27.76, "volume": 9266811.0}, {"date": "2025-08-11", "close": 27.43, "volume": 13917730.0}, {"date": "2025-08-12", "close": 27.35, "volume": 13478530.0}, {"date": "2025-08-13", "close": 28.02, "volume": 12530310.0}, {"date": "2025-08-14", "close": 27.65, "volume": 15035300.0}, {"date": "2025-08-15", "close": 27.67, "volume": 8136158.0}, {"date": "2025-08-18", "close": 27.27, "volume": 7899924.0}, {"date": "2025-08-19", "close": 27.67, "volume": 8281939.0}, {"date": "2025-08-20", "close": 27.42, "volume": 8522426.0}, {"date": "2025-08-21", "close": 27.5, "volume": 6098349.0}, {"date": "2025-08-22", "close": 28.06, "volume": 10699960.0}, {"date": "2025-08-25", "close": 27.69, "volume": 9780208.0}, {"date": "2025-08-26", "close": 27.7, "volume": 17469860.0}, {"date": "2025-08-27", "close": 27.89, "volume": 9144852.0}, {"date": "2025-08-28", "close": 27.64, "volume": 11454080.0}, {"date": "2025-08-29", "close": 27.97, "volume": 23601300.0}, {"date": "2025-09-02", "close": 26.02, "volume": 43401010.0}, {"date": "2025-09-03", "close": 26.93, "volume": 19076250.0}, {"date": "2025-09-04", "close": 26.96, "volume": 13238770.0}, {"date": "2025-09-05", "close": 27.29, "volume": 14754340.0}, {"date": "2025-09-08", "close": 26.9, "volume": 17984190.0}, {"date": "2025-09-09", "close": 26.67, "volume": 8218903.0}, {"date": "2025-09-10", "close": 26.65, "volume": 13538170.0}, {"date": "2025-09-11", "close": 26.52, "volume": 10763380.0}, {"date": "2025-09-12", "close": 26.13, "volume": 17152320.0}, {"date": "2025-09-15", "close": 25.63, "volume": 23134650.0}, {"date": "2025-09-16", "close": 25.93, "volume": 18271400.0}, {"date": "2025-09-17", "close": 25.73, "volume": 13239240.0}, {"date": "2025-09-18", "close": 26.08, "volume": 21000720.0}, {"date": "2025-09-19", "close": 26.42, "volume": 33012530.0}, {"date": "2025-09-22", "close": 26.38, "volume": 14522780.0}, {"date": "2025-09-23", "close": 26.56, "volume": 14221970.0}, {"date": "2025-09-24", "close": 26.74, "volume": 13109470.0}, {"date": "2025-09-25", "close": 25.81, "volume": 13950890.0}, {"date": "2025-09-26", "close": 26.05, "volume": 15286090.0}, {"date": "2025-09-29", "close": 25.7, "volume": 19230350.0}, {"date": "2025-09-30", "close": 26.04, "volume": 23559650.0}, {"date": "2025-10-01", "close": 26.28, "volume": 12862260.0}, {"date": "2025-10-02", "close": 26.07, "volume": 10210690.0}, {"date": "2025-10-03", "close": 26.06, "volume": 8737848.0}, {"date": "2025-10-06", "close": 25.27, "volume": 12580270.0}, {"date": "2025-10-07", "close": 25.42, "volume": 17810230.0}, {"date": "2025-10-08", "close": 25.08, "volume": 11753500.0}, {"date": "2025-10-09", "close": 25.04, "volume": 11100620.0}, {"date": "2025-10-10", "close": 25.15, "volume": 9752663.0}, {"date": "2025-10-13", "close": 25.11, "volume": 11558780.0}, {"date": "2025-10-14", "close": 25.44, "volume": 11240020.0}, {"date": "2025-10-15", "close": 25.19, "volume": 12688320.0}, {"date": "2025-10-16", "close": 25.13, "volume": 13798410.0}, {"date": "2025-10-17", "close": 25.52, "volume": 15967140.0}, {"date": "2025-10-20", "close": 25.71, "volume": 10077560.0}, {"date": "2025-10-21", "close": 25.58, "volume": 12593630.0}, {"date": "2025-10-22", "close": 25.64, "volume": 8860295.0}, {"date": "2025-10-23", "close": 25.41, "volume": 11379600.0}, {"date": "2025-10-24", "close": 25.25, "volume": 8618827.0}, {"date": "2025-10-27", "close": 25.59, "volume": 12261280.0}, {"date": "2025-10-28", "close": 25.52, "volume": 16389650.0}, {"date": "2025-10-29", "close": 24.38, "volume": 44944190.0}, {"date": "2025-10-30", "close": 24.58, "volume": 30901860.0}, {"date": "2025-10-31", "close": 24.73, "volume": 30484740.0}, {"date": "2025-11-03", "close": 24.33, "volume": 20122470.0}, {"date": "2025-11-04", "close": 24.17, "volume": 19216060.0}, {"date": "2025-11-05", "close": 24.14, "volume": 19613690.0}, {"date": "2025-11-06", "close": 23.72, "volume": 29327100.0}, {"date": "2025-11-07", "close": 24.28, "volume": 18904780.0}, {"date": "2025-11-10", "close": 24.38, "volume": 23012760.0}, {"date": "2025-11-11", "close": 24.67, "volume": 15282070.0}, {"date": "2025-11-12", "close": 24.75, "volume": 12984690.0}, {"date": "2025-11-13", "close": 24.96, "volume": 17990960.0}, {"date": "2025-11-14", "close": 24.85, "volume": 19863380.0}, {"date": "2025-11-17", "close": 24.49, "volume": 14016300.0}, {"date": "2025-11-18", "close": 24.97, "volume": 15670620.0}, {"date": "2025-11-19", "close": 24.91, "volume": 9803416.0}, {"date": "2025-11-20", "close": 24.98, "volume": 14973320.0}, {"date": "2025-11-21", "close": 25.29, "volume": 11876310.0}, {"date": "2025-11-24", "close": 25.23, "volume": 22402810.0}, {"date": "2025-11-25", "close": 25.44, "volume": 12690350.0}, {"date": "2025-11-26", "close": 25.6, "volume": 9517881.0}, {"date": "2025-11-28", "close": 25.51, "volume": 6295222.0}, {"date": "2025-12-01", "close": 25.37, "volume": 12954750.0}, {"date": "2025-12-02", "close": 24.96, "volume": 14911760.0}, {"date": "2025-12-03", "close": 25.03, "volume": 13351570.0}, {"date": "2025-12-04", "close": 24.59, "volume": 11029850.0}, {"date": "2025-12-05", "close": 24.34, "volume": 9376321.0}, {"date": "2025-12-08", "close": 24.51, "volume": 11198460.0}, {"date": "2025-12-09", "close": 24.23, "volume": 10096330.0}, {"date": "2025-12-10", "close": 24.35, "volume": 11200570.0}, {"date": "2025-12-11", "close": 24.39, "volume": 13562200.0}, {"date": "2025-12-12", "close": 24.45, "volume": 11339560.0}, {"date": "2025-12-15", "close": 24.5, "volume": 13604280.0}, {"date": "2025-12-16", "close": 24.68, "volume": 18730890.0}, {"date": "2025-12-17", "close": 24.75, "volume": 14094340.0}, {"date": "2025-12-18", "close": 24.75, "volume": 13212410.0}, {"date": "2025-12-19", "close": 24.51, "volume": 22737730.0}, {"date": "2025-12-22", "close": 24.15, "volume": 13465690.0}, {"date": "2025-12-23", "close": 23.7, "volume": 13899740.0}, {"date": "2025-12-24", "close": 24.02, "volume": 5694847.0}, {"date": "2025-12-26", "close": 24.13, "volume": 9076661.0}, {"date": "2025-12-29", "close": 24.25, "volume": 15485710.0}, {"date": "2025-12-30", "close": 24.43, "volume": 10109520.0}, {"date": "2025-12-31", "close": 24.25, "volume": 9930653.0}, {"date": "2026-01-02", "close": 24.39, "volume": 12839540.0}, {"date": "2026-01-05", "close": 23.77, "volume": 18653010.0}, {"date": "2026-01-06", "close": 23.51, "volume": 16590790.0}, {"date": "2026-01-07", "close": 23.01, "volume": 19272070.0}, {"date": "2026-01-08", "close": 23.43, "volume": 15058940.0}, {"date": "2026-01-09", "close": 23.42, "volume": 12199620.0}, {"date": "2026-01-12", "close": 23.39, "volume": 12955360.0}, {"date": "2026-01-13", "close": 23.51, "volume": 8219532.0}, {"date": "2026-01-14", "close": 24.32, "volume": 16922590.0}, {"date": "2026-01-15", "close": 24.24, "volume": 11696160.0}, {"date": "2026-01-16", "close": 23.53, "volume": 14774020.0}, {"date": "2026-01-20", "close": 23.76, "volume": 17947020.0}, {"date": "2026-01-21", "close": 22.4, "volume": 40776210.0}, {"date": "2026-01-22", "close": 22.72, "volume": 18640540.0}, {"date": "2026-01-23", "close": 23.2, "volume": 14248180.0}, {"date": "2026-01-26", "close": 23.58, "volume": 14882850.0}, {"date": "2026-01-27", "close": 23.7, "volume": 19464400.0}, {"date": "2026-01-28", "close": 23.19, "volume": 14190490.0}, {"date": "2026-01-29", "close": 23.14, "volume": 18069920.0}, {"date": "2026-01-30", "close": 23.74, "volume": 21990840.0}, {"date": "2026-02-02", "close": 23.5, "volume": 11861970.0}, {"date": "2026-02-03", "close": 23.87, "volume": 17525530.0}, {"date": "2026-02-04", "close": 24.48, "volume": 17932010.0}, {"date": "2026-02-05", "close": 24.445, "volume": 13121610.0}, {"date": "2026-02-06", "close": 24.64, "volume": 11515140.0}, {"date": "2026-02-09", "close": 24.58, "volume": 13291330.0}, {"date": "2026-02-10", "close": 24.9, "volume": 22418870.0}, {"date": "2026-02-11", "close": 24.99, "volume": 37706780.0}, {"date": "2026-02-12", "close": 24.32, "volume": 18694770.0}, {"date": "2026-02-13", "close": 24.8, "volume": 13890000.0}, {"date": "2026-02-17", "close": 23.78, "volume": 20757660.0}, {"date": "2026-02-18", "close": 23.95, "volume": 15717140.0}, {"date": "2026-02-19", "close": 23.99, "volume": 11356670.0}, {"date": "2026-02-20", "close": 24.4, "volume": 13444800.0}, {"date": "2026-02-23", "close": 24.54, "volume": 11359390.0}, {"date": "2026-02-24", "close": 24.78, "volume": 13878390.0}, {"date": "2026-02-25", "close": 24.555, "volume": 13396740.0}, {"date": "2026-02-26", "close": 24.57, "volume": 12166520.0}, {"date": "2026-02-27", "close": 24.61, "volume": 16535280.0}, {"date": "2026-03-02", "close": 24.51, "volume": 16074410.0}, {"date": "2026-03-03", "close": 24.22, "volume": 15479630.0}, {"date": "2026-03-04", "close": 24.04, "volume": 16654050.0}, {"date": "2026-03-05", "close": 24.23, "volume": 19170850.0}, {"date": "2026-03-06", "close": 24.54, "volume": 18538350.0}, {"date": "2026-03-09", "close": 24.44, "volume": 20151280.0}, {"date": "2026-03-10", "close": 23.66, "volume": 11210430.0}, {"date": "2026-03-11", "close": 23.14, "volume": 23326210.0}, {"date": "2026-03-12", "close": 22.33, "volume": 19939990.0}, {"date": "2026-03-13", "close": 22.58, "volume": 18982400.0}, {"date": "2026-03-16", "close": 22.71, "volume": 14454350.0}, {"date": "2026-03-17", "close": 22.89, "volume": 14081380.0}, {"date": "2026-03-18", "close": 22.08, "volume": 26530380.0}, {"date": "2026-03-19", "close": 21.76, "volume": 15245140.0}, {"date": "2026-03-20", "close": 21.57, "volume": 20339090.0}, {"date": "2026-03-23", "close": 21.21, "volume": 22762560.0}, {"date": "2026-03-24", "close": 21.32, "volume": 14390900.0}, {"date": "2026-03-25", "close": 21.51, "volume": 14156280.0}, {"date": "2026-03-26", "close": 21.56, "volume": 14424030.0}, {"date": "2026-03-27", "close": 22.04, "volume": 16659260.0}, {"date": "2026-03-30", "close": 22.34, "volume": 18513000.0}, {"date": "2026-03-31", "close": 22.49, "volume": 15537460.0}, {"date": "2026-04-01", "close": 22.27, "volume": 10617860.0}, {"date": "2026-04-02", "close": 22.79, "volume": 12793610.0}, {"date": "2026-04-06", "close": 23.57, "volume": 14195540.0}, {"date": "2026-04-07", "close": 23.18, "volume": 13164010.0}, {"date": "2026-04-08", "close": 22.95, "volume": 15197950.0}, {"date": "2026-04-09", "close": 23.27, "volume": 11396910.0}, {"date": "2026-04-10", "close": 23.06, "volume": 12921320.0}, {"date": "2026-04-13", "close": 22.42, "volume": 15983170.0}, {"date": "2026-04-14", "close": 22.11, "volume": 15815540.0}, {"date": "2026-04-15", "close": 22.01, "volume": 13469770.0}, {"date": "2026-04-16", "close": 22.59, "volume": 13670460.0}, {"date": "2026-04-17", "close": 22.47, "volume": 12796560.0}, {"date": "2026-04-20", "close": 22.21, "volume": 16415850.0}, {"date": "2026-04-21", "close": 21.98, "volume": 13638190.0}, {"date": "2026-04-22", "close": 21.89, "volume": 9254709.0}, {"date": "2026-04-23", "close": 21.97, "volume": 11403740.0}, {"date": "2026-04-24", "close": 21.94, "volume": 15256350.0}, {"date": "2026-04-27", "close": 21.92, "volume": 9124183.0}, {"date": "2026-04-28", "close": 22.47, "volume": 10544500.0}, {"date": "2026-04-29", "close": 22.42, "volume": 13324930.0}, {"date": "2026-04-30", "close": 22.66, "volume": 13011780.0}, {"date": "2026-05-01", "close": 22.49, "volume": 14253540.0}, {"date": "2026-05-04", "close": 22.42, "volume": 13955010.0}, {"date": "2026-05-05", "close": 22.54, "volume": 15526320.0}, {"date": "2026-05-06", "close": 23.07, "volume": 26374720.0}, {"date": "2026-05-07", "close": 23.64, "volume": 19910110.0}, {"date": "2026-05-08", "close": 23.96, "volume": 13357380.0}, {"date": "2026-05-11", "close": 23.26, "volume": 13962510.0}, {"date": "2026-05-12", "close": 23.37, "volume": 14835690.0}, {"date": "2026-05-13", "close": 23.18, "volume": 12116240.0}, {"date": "2026-05-14", "close": 23.31, "volume": 16235850.0}, {"date": "2026-05-15", "close": 22.92, "volume": 11593180.0}, {"date": "2026-05-18", "close": 23.35, "volume": 20072410.0}, {"date": "2026-05-19", "close": 23.28, "volume": 13737200.0}, {"date": "2026-05-20", "close": 23.53, "volume": 13959610.0}, {"date": "2026-05-21", "close": 23.54, "volume": 13152090.0}, {"date": "2026-05-22", "close": 23.79, "volume": 11190490.0}, {"date": "2026-05-26", "close": 23.85, "volume": 15194400.0}, {"date": "2026-05-27", "close": 24.38, "volume": 13450100.0}, {"date": "2026-05-28", "close": 24.47, "volume": 10356780.0}, {"date": "2026-05-29", "close": 24.01, "volume": 21148220.0}, {"date": "2026-06-01", "close": 23.63, "volume": 13312970.0}, {"date": "2026-06-02", "close": 23.33, "volume": 13837250.0}, {"date": "2026-06-03", "close": 22.76, "volume": 18170390.0}, {"date": "2026-06-04", "close": 22.47, "volume": 19534050.0}, {"date": "2026-06-05", "close": 22.58, "volume": 14563800.0}, {"date": "2026-06-08", "close": 23.35, "volume": 15063340.0}, {"date": "2026-06-09", "close": 23.43, "volume": 13534260.0}, {"date": "2026-06-10", "close": 24.05, "volume": 11919200.0}, {"date": "2026-06-11", "close": 24.22, "volume": 10308020.0}, {"date": "2026-06-12", "close": 24.39, "volume": 7921722.0}, {"date": "2026-06-15", "close": 23.99, "volume": 10704350.0}, {"date": "2026-06-16", "close": 23.8, "volume": 13174060.0}, {"date": "2026-06-17", "close": 23.2, "volume": 12969710.0}, {"date": "2026-06-18", "close": 22.82, "volume": 21350620.0}, {"date": "2026-06-22", "close": 22.03, "volume": 16782230.0}, {"date": "2026-06-23", "close": 22.47, "volume": 12665520.0}, {"date": "2026-06-24", "close": 22.94, "volume": 16336020.0}, {"date": "2026-06-25", "close": 23.47, "volume": 15321000.0}, {"date": "2026-06-26", "close": 23.7, "volume": 14931580.0}, {"date": "2026-06-29", "close": 24.19, "volume": 14864730.0}, {"date": "2026-06-30", "close": 23.62, "volume": 12854610.0}, {"date": "2026-07-01", "close": 25.01, "volume": 18348780.0}, {"date": "2026-07-02", "close": 25.37, "volume": 14467180.0}, {"date": "2026-07-06", "close": 24.82, "volume": 15085820.0}, {"date": "2026-07-07", "close": 25.3, "volume": 11513980.0}, {"date": "2026-07-08", "close": 24.92, "volume": 9660451.0}, {"date": "2026-07-09", "close": 24.68, "volume": 10565240.0}, {"date": "2026-07-10", "close": 24.85, "volume": 6689095.0}, {"date": "2026-07-13", "close": 25.23, "volume": 10595860.0}, {"date": "2026-07-14", "close": 25.08, "volume": 10125600.0}, {"date": "2026-07-15", "close": 25.45, "volume": 11927900.0}, {"date": "2026-07-16", "close": 26.23, "volume": 15884650.0}, {"date": "2026-07-17", "close": 25.88, "volume": 15368190.0}, {"date": "2026-07-20", "close": 25.86, "volume": 10642280.0}, {"date": "2026-07-21", "close": 25.79, "volume": 9233152.0}, {"date": "2026-07-22", "close": 25.96, "volume": 10757830.0}, {"date": "2026-07-23", "close": 25.36, "volume": 14529120.0}, {"date": "2026-07-24", "close": 25.67, "volume": 13009790.0}, {"date": "2026-07-27", "close": 26.22, "volume": 16741860.0}, {"date": "2026-07-28", "close": 27.3, "volume": 20678290.0}, {"date": "2026-07-29", "close": 27.62, "volume": 17873880.0}, {"date": "2026-07-30", "close": 26.38, "volume": 14585990.0}, {"date": "2026-07-31", "close": 25.85, "volume": 13034710.0}, {"date": "2026-08-03", "close": 26.42, "volume": 13616410.0}, {"date": "2026-08-04", "close": 26.64, "volume": 16254340.0}, {"date": "2026-08-05", "close": 25.73, "volume": 23380450.0}, {"date": "2026-08-06", "close": 24.96, "volume": 24878180.0}, {"date": "2026-08-07", "close": 25.32, "volume": 14251770.0}], "refreshing": true}