{"ticker": "KR", "overview": {"cik": "56873", "ticker": "KR", "name": "KROGER CO", "industry": "Retail-Grocery Stores", "country": "United States", "sic": "5411", "announcements": [{"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-379721", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0001586651-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0001402419-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0001691983-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0001180656-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0001180671-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0001660111-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0001392133-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0001842503-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0001626845-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0001703359-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "Insider transaction", "accession": "0001694418-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0002074644-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0002014240-26-000006", "price_sensitive": false}, {"form": "3", "date": "2026-07-08", "title": "Initial insider holdings", "accession": "0002143852-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "FORM 8-K", "accession": "0001104659-26-079552", "price_sensitive": true}, {"form": "S-8", "date": "2026-06-30", "title": "FORM S-8", "accession": "0001104659-26-079352", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-29", "title": "Form 11-K", "accession": "0001104659-26-078682", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-26", "title": "FORM 8-K", "accession": "0001104659-26-078272", "price_sensitive": true}, {"form": "10-Q", "date": "2026-06-26", "title": "Quarterly report", "accession": "0001104659-26-078236", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-26", "title": "Form 11-K", "accession": "0001104659-26-078196", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "Insider transaction", "accession": "0001392133-26-000006", "price_sensitive": false}, {"form": "3", "date": "2026-06-25", "title": "Initial insider holdings", "accession": "0001392133-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "FORM 8-K", "accession": "0001104659-26-075395", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001474863-26-000006", "price_sensitive": false}]}, "description": "KROGER CO trades as KR on the NYSE and is registered in the United States, classified under Retail-Grocery Stores (SIC 5411). Privy Trades holds 2,680 insider filings for the company, from September 2003 to July 2026. Across those, 56 insiders disclosed 16 open-market purchases totalling $1.89M against 474 sales totalling $351.79M. The most recent filing on record is dated 1 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 16, "buy_sum": 1889380.95033, "sell_n": 474, "sell_sum": 351792203.895917, "net": -349902822.945587, "insiders": 56, "first_date": "2003-09-22", "last_date": "2026-07-14"}, "metrics": {"ticker": "KR", "has_prices": true, "as_of": "2026-08-07", "last": 56.73, "prev_close": 57.32, "change": -0.5900000000000034, "change_pct": -0.010293091416608573, "session_volume": 7375099.0, "vwap_5": 57.353017413799826, "vwap_20": 57.81478440819138, "vwap_60": 60.26265750981567, "vwap_250": 65.18712133183753, "high_52w": 75.6, "low_52w": 55.53, "avg_volume_20": 6789087.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-379748", "src": "INSIDERS", "ticker": "KR", "cik": "56873", "company": "KROGER CO", "company_raw": "KROGER CO", "who": "Mark S. Sutton", "who_key": "Sutton Mark S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "Director files routine paperwork on KR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1402419/000119312526379748/0001193125-26-379748-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90290}, {"id": "0001193125-26-379738", "src": "INSIDERS", "ticker": "KR", "cik": "56873", "company": "KROGER CO", "company_raw": "KROGER CO", "who": "Ronald Sargent", "who_key": "SARGENT RONALD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "Director files routine paperwork on KR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1180656/000119312526379738/0001193125-26-379738-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90290}, {"id": "0001193125-26-379732", "src": "INSIDERS", "ticker": "KR", "cik": "56873", "company": "KROGER CO", "company_raw": "KROGER CO", "who": "Anne Gates", "who_key": "Gates Anne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "Director files routine paperwork on KR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1660111/000119312526379732/0001193125-26-379732-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90290}, {"id": "0001193125-26-379721", "src": "INSIDERS", "ticker": "KR", "cik": "56873", "company": "KROGER CO", "company_raw": "KROGER CO", "who": "Nora A. Aufreiter", "who_key": "Aufreiter Nora A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "Director files routine paperwork on KR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1626845/000119312526379721/0001193125-26-379721-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90290}, {"id": "HOUSE-2026-20035146-T3", "src": "CONGRESS", "ticker": "KR", "cik": "", "company": "KROGER CO", "company_raw": "Taylor Trust > Schwab Joint Brokerage #1 (Home Grown)\nKroger Company", "who": "Hon. David J. Taylor", "who_key": "Hon. David J. Taylor", "role": "House \u00b7 OH02", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. David J. Taylor files a buy in KR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035146.pdf", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146450}, {"id": "0001703359-26-000006", "src": "INSIDERS", "ticker": "KR", "cik": "56873", "company": "KROGER CO", "company_raw": "KROGER CO", "who": "Carin L. Fike", "who_key": "FIKE CARIN L", "role": "Vice President and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 3167.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "President files routine paperwork on KR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000170335926000006/0001703359-26-000006-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159410}, {"id": "0001626845-26-000007", "src": "INSIDERS", "ticker": "KR", "cik": "56873", "company": "KROGER CO", "company_raw": "KROGER CO", "who": "Nora A. Aufreiter", "who_key": "Aufreiter Nora A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "Director files routine paperwork on KR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000162684526000007/0001626845-26-000007-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159410}, {"id": "0001842503-26-000002", "src": "INSIDERS", "ticker": "KR", "cik": "56873", "company": "KROGER CO", "company_raw": "KROGER CO", "who": "Kevin M. Brown", "who_key": "Brown Kevin M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "Director files routine paperwork on KR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000184250326000002/0001842503-26-000002-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159410}, {"id": "0001392133-26-000008", "src": "INSIDERS", "ticker": "KR", "cik": "56873", "company": "KROGER CO", "company_raw": "KROGER CO", "who": "Mitchell R. Butier", "who_key": "Butier Mitchell R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "Director files routine paperwork on KR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000139213326000008/0001392133-26-000008-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159410}, {"id": "0001660111-26-000006", "src": "INSIDERS", "ticker": "KR", "cik": "56873", "company": "KROGER CO", "company_raw": "KROGER CO", "who": "Anne Gates", "who_key": "Gates Anne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "Director files routine paperwork on KR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000166011126000006/0001660111-26-000006-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159410}, {"id": "0001180671-26-000002", "src": "INSIDERS", "ticker": "KR", "cik": "56873", "company": "KROGER CO", "company_raw": "KROGER CO", "who": "Karen M. Hoguet", "who_key": "HOGUET KAREN M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "Director files routine paperwork on KR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000118067126000002/0001180671-26-000002-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159410}, {"id": "0001180656-26-000008", "src": "INSIDERS", "ticker": "KR", "cik": "56873", "company": "KROGER CO", "company_raw": "KROGER CO", "who": "Ronald Sargent", "who_key": "SARGENT RONALD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "Director files routine paperwork on KR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000118065626000008/0001180656-26-000008-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159410}, {"id": "0001691983-26-000003", "src": "INSIDERS", "ticker": "KR", "cik": "56873", "company": "KROGER CO", "company_raw": "KROGER CO", "who": "Knox Judith Amanda Sourry", "who_key": "SOURRY KNOX JUDITH AMANDA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "Director files routine paperwork on KR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000169198326000003/0001691983-26-000003-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159410}, {"id": "0001402419-26-000007", "src": "INSIDERS", "ticker": "KR", "cik": "56873", "company": "KROGER CO", "company_raw": "KROGER CO", "who": "Mark S. Sutton", "who_key": "Sutton Mark S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "Director files routine paperwork on KR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000140241926000007/0001402419-26-000007-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159410}, {"id": "0001586651-26-000002", "src": "INSIDERS", "ticker": "KR", "cik": "56873", "company": "KROGER CO", "company_raw": "KROGER CO", "who": "Ashok Vemuri", "who_key": "Vemuri Ashok", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "Director files routine paperwork on KR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000158665126000002/0001586651-26-000002-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159410}, {"id": "0001694418-26-000008", "src": "INSIDERS", "ticker": "KR", "cik": "56873", "company": "KROGER CO", "company_raw": "KROGER CO", "who": "Yael Cosset", "who_key": "COSSET YAEL", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1764000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "President sells $1.8M of KR", "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000169441826000008/0001694418-26-000008-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160850}, {"id": "0002014240-26-000006", "src": "INSIDERS", "ticker": "KR", "cik": "56873", "company": "KROGER CO", "company_raw": "KROGER CO", "who": "Brian W. Nichols", "who_key": "Nichols Brian W", "role": "Group VP & Controller", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 5693.76, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "Insider files routine paperwork on KR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000201424026000006/0002014240-26-000006-index.htm", "trade_date": "2026-07-13", "timestamp": "2026-07-13", "mins": 162290}, {"id": "0002074644-26-000006", "src": "INSIDERS", "ticker": "KR", "cik": "56873", "company": "KROGER CO", "company_raw": "KROGER CO", "who": "Megan N. Shaffer", "who_key": "Shaffer Megan N.", "role": "Group Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 27638.460000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "President files routine paperwork on KR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000207464426000006/0002074644-26-000006-index.htm", "trade_date": "2026-07-13", "timestamp": "2026-07-13", "mins": 162290}, {"id": "0001392133-26-000006", "src": "INSIDERS", "ticker": "KR", "cik": "56873", "company": "KROGER CO", "company_raw": "KROGER CO", "who": "Mitchell R. Butier", "who_key": "Butier Mitchell R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "Director files routine paperwork on KR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000139213326000006/0001392133-26-000006-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188210}, {"id": "HOUSE-2026-20034780-T5", "src": "CONGRESS", "ticker": "KR", "cik": "", "company": "KROGER CO", "company_raw": "lor Trust > Sardinia Ready Mix 401(k) - Dave\nKroger Company", "who": "Hon. David J. Taylor", "who_key": "Hon. David J. Taylor", "role": "House \u00b7 OH02", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. David J. Taylor buys KR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034780.pdf", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 217010}, {"id": "0001626845-26-000005", "src": "INSIDERS", "ticker": "KR", "cik": "56873", "company": "KROGER CO", "company_raw": "KROGER CO", "who": "Nora A. Aufreiter", "who_key": "Aufreiter Nora A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "Director files routine paperwork on KR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000162684526000005/0001626845-26-000005-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222770}, {"id": "0001180656-26-000006", "src": "INSIDERS", "ticker": "KR", "cik": "56873", "company": "KROGER CO", "company_raw": "KROGER CO", "who": "Ronald Sargent", "who_key": "SARGENT RONALD", "role": "Chairman of the Board", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "Director files routine paperwork on KR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000118065626000006/0001180656-26-000006-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222770}, {"id": "0001660111-26-000004", "src": "INSIDERS", "ticker": "KR", "cik": "56873", "company": "KROGER CO", "company_raw": "KROGER CO", "who": "Anne Gates", "who_key": "Gates Anne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "Director files routine paperwork on KR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000166011126000004/0001660111-26-000004-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222770}, {"id": "0001402419-26-000005", "src": "INSIDERS", "ticker": "KR", "cik": "56873", "company": "KROGER CO", "company_raw": "KROGER CO", "who": "Mark S. Sutton", "who_key": "Sutton Mark S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "Director files routine paperwork on KR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000140241926000005/0001402419-26-000005-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222770}, {"id": "0001474863-26-000006", "src": "INSIDERS", "ticker": "KR", "cik": "56873", "company": "KROGER CO", "company_raw": "KROGER CO", "who": "Elaine L. Chao", "who_key": "Chao Elaine L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "Director files routine paperwork on KR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000147486326000006/0001474863-26-000006-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222770}, {"id": "13DG-0000093751-26-000256", "src": "13DG", "ticker": "KR", "cik": "56873", "company": "KROGER CO", "company_raw": "KROGER CO", "who": "Kroger Co", "who_key": "KROGER 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": "Retail-Grocery Stores", "country": "United States", "headline": "KROGER CO takes a 5% passive stake in KR", "source_url": "https://www.sec.gov/Archives/edgar/data/56873/0000093751-26-000256-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251570}, {"id": "13DG-0002100119-26-000753", "src": "13DG", "ticker": "KR", "cik": "56873", "company": "KROGER CO", "company_raw": "KROGER CO", "who": "Kroger Co", "who_key": "KROGER 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": "Retail-Grocery Stores", "country": "United States", "headline": "KROGER CO takes a 6.9% passive stake in KR", "source_url": "https://www.sec.gov/Archives/edgar/data/56873/0002100119-26-000753-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268850}, {"id": "13DG-0002100121-26-000467", "src": "13DG", "ticker": "KR", "cik": "56873", "company": "KROGER CO", "company_raw": "KROGER CO", "who": "Kroger Co", "who_key": "KROGER 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": "Retail-Grocery Stores", "country": "United States", "headline": "KROGER CO crosses 5% of KR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/56873/0002100121-26-000467-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270290}, {"id": "0001474863-26-000004", "src": "INSIDERS", "ticker": "KR", "cik": "56873", "company": "KROGER CO", "company_raw": "KROGER CO", "who": "Elaine L. Chao", "who_key": "Chao Elaine L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "Director files routine paperwork on KR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000147486326000004/0001474863-26-000004-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 312050}, {"id": "13DG-0000102909-26-001688", "src": "13DG", "ticker": "KR", "cik": "56873", "company": "KROGER CO", "company_raw": "KROGER CO", "who": "Kroger Co", "who_key": "KROGER 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": "Retail-Grocery Stores", "country": "United States", "headline": "KROGER CO adjusts its stake in KR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/56873/0000102909-26-001688-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317810}], "recent_buys": [{"id": "0001209191-20-065661", "src": "INSIDERS", "ticker": "KR", "cik": "56873", "company": "KROGER CO", "company_raw": "KROGER CO", "who": "Ronald Sargent", "who_key": "SARGENT RONALD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 101280.0, "score": 39.5, "price_sensitive": true, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "Board member picks up $101K of KR", "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000120919120065661/0001209191-20-065661-index.htm", "trade_date": "2020-12-30", "timestamp": "2020-12-30", "mins": 3072530}, {"id": "0001209191-19-040063", "src": "INSIDERS", "ticker": "KR", "cik": "56873", "company": "KROGER CO", "company_raw": "KROGER CO", "who": "Ronald Sargent", "who_key": "SARGENT RONALD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 107436.5, "score": 40.3, "price_sensitive": true, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "The boardroom is buying: $107K of KR", "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000120919119040063/0001209191-19-040063-index.htm", "trade_date": "2019-07-02", "timestamp": "2019-07-02", "mins": 3860210}, {"id": "0001209191-17-041808", "src": "INSIDERS", "ticker": "KR", "cik": "56873", "company": "KROGER CO", "company_raw": "KROGER CO", "who": "J. Michael Schlotman", "who_key": "SCHLOTMAN J MICHAEL", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 45456.6, "score": 40.1, "price_sensitive": true, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "KR gets $45K from the president", "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000120919117041808/0001209191-17-041808-index.htm", "trade_date": "2017-06-26", "timestamp": "2017-06-26", "mins": 4920050}, {"id": "0001209191-15-068454", "src": "INSIDERS", "ticker": "KR", "cik": "56873", "company": "KROGER CO", "company_raw": "KROGER CO", "who": "Michael L. Ellis", "who_key": "Ellis Michael L", "role": "Retired President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 17062.5, "score": 35.1, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "Insider cluster: 3 buying KR", "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000120919115068454/0001209191-15-068454-index.htm", "trade_date": "2015-08-24", "timestamp": "2015-08-24", "mins": 5887730}, {"id": "0001209191-12-015562", "src": "INSIDERS", "ticker": "KR", "cik": "56873", "company": "KROGER CO", "company_raw": "KROGER CO", "who": "Susan M. Phillips", "who_key": "PHILLIPS SUSAN M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 373.753682, "score": 16.7, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "4 insiders now buying KR", "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000120919112015562/0001209191-12-015562-index.htm", "trade_date": "2012-03-01", "timestamp": "2012-03-01", "mins": 7717970}, {"id": "0001209191-09-056823", "src": "INSIDERS", "ticker": "KR", "cik": "56873", "company": "KROGER CO", "company_raw": "KROGER CO", "who": "John T. Lamacchia", "who_key": "LAMACCHIA JOHN T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20000.0, "score": 31.1, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "5 insiders pile into KR", "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000120919109056823/0001209191-09-056823-index.htm", "trade_date": "2009-12-11", "timestamp": "2009-12-11", "mins": 8885810}, {"id": "0001209191-09-033887", "src": "INSIDERS", "ticker": "KR", "cik": "56873", "company": "KROGER CO", "company_raw": "KROGER CO", "who": "James A. Runde", "who_key": "RUNDE JAMES A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 66720.0, "score": 42.4, "price_sensitive": true, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "That makes 6 insiders into KR", "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000120919109033887/0001209191-09-033887-index.htm", "trade_date": "2009-06-26", "timestamp": "2009-06-26", "mins": 9127730}, {"id": "0001209191-08-042487", "src": "INSIDERS", "ticker": "KR", "cik": "56873", "company": "KROGER CO", "company_raw": "KROGER CO", "who": "Susan J. Kropf", "who_key": "KROPF SUSAN J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 57698.4, "score": 48.2, "price_sensitive": true, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "7 insiders now buying KR", "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000120919108042487/0001209191-08-042487-index.htm", "trade_date": "2008-07-11", "timestamp": "2008-07-11", "mins": 9631730}, {"id": "0001209191-08-016015", "src": "INSIDERS", "ticker": "KR", "cik": "56873", "company": "KROGER CO", "company_raw": "KROGER CO", "who": "Susan M. Phillips", "who_key": "PHILLIPS SUSAN M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 563.496648, "score": 17.3, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "The whole bench is buying KR \u2014 8 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000120919108016015/0001209191-08-016015-index.htm", "trade_date": "2008-03-03", "timestamp": "2008-03-03", "mins": 9818930}, {"id": "0001209191-07-069271", "src": "INSIDERS", "ticker": "KR", "cik": "56873", "company": "KROGER CO", "company_raw": "KROGER CO", "who": "Robert D. Beyer", "who_key": "BEYER ROBERT D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1071552.0, "score": 66.4, "price_sensitive": true, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "Insider cluster: 8 buying KR", "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000120919107069271/0001209191-07-069271-index.htm", "trade_date": "2007-12-12", "timestamp": "2007-12-12", "mins": 9937010}, {"id": "0001181431-06-020979", "src": "INSIDERS", "ticker": "KR", "cik": "56873", "company": "KROGER CO", "company_raw": "KROGER CO", "who": "Clyde R. Moore", "who_key": "MOORE CLYDE R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 150000.0, "score": 50.1, "price_sensitive": true, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "The whole bench is buying KR \u2014 9 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000118143106020979/0001181431-06-020979-index.htm", "trade_date": "2006-03-30", "timestamp": "2006-03-30", "mins": 10832690}, {"id": "0001181431-06-020747", "src": "INSIDERS", "ticker": "KR", "cik": "56873", "company": "KROGER CO", "company_raw": "KROGER CO", "who": "Clyde R. Moore", "who_key": "MOORE CLYDE R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 150000.0, "score": 50.1, "price_sensitive": true, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "The whole bench is buying KR \u2014 10 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000118143106020747/0001181431-06-020747-index.htm", "trade_date": "2006-03-30", "timestamp": "2006-03-30", "mins": 10832690}], "institutional": [{"id": "13DG-0000093751-26-000256", "src": "13DG", "ticker": "KR", "cik": "56873", "company": "KROGER CO", "company_raw": "KROGER CO", "who": "Kroger Co", "who_key": "KROGER 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": "Retail-Grocery Stores", "country": "United States", "headline": "KROGER CO takes a 5% passive stake in KR", "source_url": "https://www.sec.gov/Archives/edgar/data/56873/0000093751-26-000256-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251570}, {"id": "13DG-0002100119-26-000753", "src": "13DG", "ticker": "KR", "cik": "56873", "company": "KROGER CO", "company_raw": "KROGER CO", "who": "Kroger Co", "who_key": "KROGER 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": "Retail-Grocery Stores", "country": "United States", "headline": "KROGER CO takes a 6.9% passive stake in KR", "source_url": "https://www.sec.gov/Archives/edgar/data/56873/0002100119-26-000753-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268850}, {"id": "13DG-0002100121-26-000467", "src": "13DG", "ticker": "KR", "cik": "56873", "company": "KROGER CO", "company_raw": "KROGER CO", "who": "Kroger Co", "who_key": "KROGER 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": "Retail-Grocery Stores", "country": "United States", "headline": "KROGER CO crosses 5% of KR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/56873/0002100121-26-000467-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270290}, {"id": "13DG-0000102909-26-001688", "src": "13DG", "ticker": "KR", "cik": "56873", "company": "KROGER CO", "company_raw": "KROGER CO", "who": "Kroger Co", "who_key": "KROGER 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": "Retail-Grocery Stores", "country": "United States", "headline": "KROGER CO adjusts its stake in KR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/56873/0000102909-26-001688-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317810}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Kroger Company (The) Common Stock", "new_value": "KROGER CO", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000056873", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000056873", "applied": 1, "detected_at": "2026-10-25T18:39:15.538946"}]}, "key_people": [{"who": "Yael Cosset", "who_key": "COSSET YAEL", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 30972596.0902, "net": -30972596.0902, "trades": 13, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1764000.0, "date": "2026-07-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000169441826000008/0001694418-26-000008-index.htm"}, {"action": "SELL", "amount": 5234038.0879999995, "date": "2025-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000095017025089236/0000950170-25-089236-index.htm"}, {"action": "SELL", "amount": 2190000.0, "date": "2025-04-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000095017025057725/0000950170-25-057725-index.htm"}, {"action": "SELL", "amount": 1170632.0475, "date": "2025-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000095017025040925/0000950170-25-040925-index.htm"}, {"action": "SELL", "amount": 691190.15, "date": "2025-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000095017025039917/0000950170-25-039917-index.htm"}, {"action": "SELL", "amount": 7839889.8175, "date": "2025-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000095017025037006/0000950170-25-037006-index.htm"}, {"action": "SELL", "amount": 1167880.0, "date": "2024-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000095017024134840/0000950170-24-134840-index.htm"}, {"action": "SELL", "amount": 1756260.0, "date": "2024-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000095017024134563/0000950170-24-134563-index.htm"}, {"action": "SELL", "amount": 1470600.0, "date": "2023-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000120919123022090/0001209191-23-022090-index.htm"}, {"action": "SELL", "amount": 2071244.376, "date": "2022-04-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000120919122023808/0001209191-22-023808-index.htm"}, {"action": "SELL", "amount": 2464122.004, "date": "2022-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000120919122020203/0001209191-22-020203-index.htm"}, {"action": "SELL", "amount": 2229393.6072, "date": "2022-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000120919122016972/0001209191-22-016972-index.htm"}, {"action": "SELL", "amount": 923346.0, "date": "2021-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000120919121070732/0001209191-21-070732-index.htm"}], "latest": {"action": "SELL", "amount": 1764000.0, "date": "2026-07-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000169441826000008/0001694418-26-000008-index.htm"}}, {"who": "Michael Joseph Donnelly", "who_key": "DONNELLY MICHAEL JOSEPH", "role": "Executive VP and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 21836970.5352, "net": -21836970.5352, "trades": 31, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5317263.152, "date": "2021-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000120919121024082/0001209191-21-024082-index.htm"}, {"action": "SELL", "amount": 2349318.4, "date": "2020-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000120919120050436/0001209191-20-050436-index.htm"}, {"action": "SELL", "amount": 110276.7, "date": "2020-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000120919120042739/0001209191-20-042739-index.htm"}, {"action": "SELL", "amount": 528513.8099999999, "date": "2020-07-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000120919120042467/0001209191-20-042467-index.htm"}, {"action": "SELL", "amount": 513685.62, "date": "2020-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000120919120019516/0001209191-20-019516-index.htm"}, {"action": "SELL", "amount": 108118.96, "date": "2019-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000120919119059980/0001209191-19-059980-index.htm"}, {"action": "SELL", "amount": 1064602.8, "date": "2019-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000120919119049803/0001209191-19-049803-index.htm"}, {"action": "SELL", "amount": 41640.17, "date": "2019-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000120919119049560/0001209191-19-049560-index.htm"}, {"action": "SELL", "amount": 281957.0052, "date": "2019-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000120919119027195/0001209191-19-027195-index.htm"}, {"action": "SELL", "amount": 811040.0, "date": "2018-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000120919118062858/0001209191-18-062858-index.htm"}, {"action": "SELL", "amount": 1225600.0, "date": "2018-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000120919118005944/0001209191-18-005944-index.htm"}, {"action": "SELL", "amount": 425923.93999999994, "date": "2017-12-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000120919118000061/0001209191-18-000061-index.htm"}, {"action": "SELL", "amount": 528176.0, "date": "2017-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000120919117031449/0001209191-17-031449-index.htm"}, {"action": "SELL", "amount": 672000.0, "date": "2017-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000120919117028853/0001209191-17-028853-index.htm"}, {"action": "SELL", "amount": 343530.0, "date": "2016-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000120919116155062/0001209191-16-155062-index.htm"}, {"action": "SELL", "amount": 390000.0, "date": "2016-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000120919116113592/0001209191-16-113592-index.htm"}, {"action": "SELL", "amount": 60333.0, "date": "2016-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000120919116099683/0001209191-16-099683-index.htm"}, {"action": "SELL", "amount": 329668.5, "date": "2016-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000120919116099172/0001209191-16-099172-index.htm"}, {"action": "SELL", "amount": 390000.0, "date": "2016-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000120919116094670/0001209191-16-094670-index.htm"}, {"action": "SELL", "amount": 449366.12499999994, "date": "2015-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000120919115085518/0001209191-15-085518-index.htm"}, {"action": "SELL", "amount": 1479384.0, "date": "2015-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000120919115084197/0001209191-15-084197-index.htm"}, {"action": "SELL", "amount": 609400.0, "date": "2014-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000120919114074068/0001209191-14-074068-index.htm"}, {"action": "SELL", "amount": 338139.095, "date": "2014-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000120919114048048/0001209191-14-048048-index.htm"}, {"action": "SELL", "amount": 656334.7, "date": "2014-07-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000120919114046149/0001209191-14-046149-index.htm"}, {"action": "SELL", "amount": 384520.0, "date": "2013-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000120919113037150/0001209191-13-037150-index.htm"}], "latest": {"action": "SELL", "amount": 5317263.152, "date": "2021-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000120919121024082/0001209191-21-024082-index.htm"}}, {"who": "Stuart Aitken", "who_key": "Aitken Stuart", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 18499548.905, "net": -18499548.905, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 8379226.357, "date": "2024-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000095017024136444/0000950170-24-136444-index.htm"}, {"action": "SELL", "amount": 1232250.0, "date": "2023-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000120919123022091/0001209191-23-022091-index.htm"}, {"action": "SELL", "amount": 2658456.288, "date": "2022-04-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000120919122023807/0001209191-22-023807-index.htm"}, {"action": "SELL", "amount": 2936798.5, "date": "2022-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000120919122020469/0001209191-22-020469-index.htm"}, {"action": "SELL", "amount": 3292817.7600000002, "date": "2022-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000120919122017587/0001209191-22-017587-index.htm"}], "latest": {"action": "SELL", "amount": 8379226.357, "date": "2024-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000095017024136444/0000950170-24-136444-index.htm"}}, {"who": "Mary Ellen Adcock", "who_key": "Adcock Mary Ellen", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 18292204.224400003, "net": -18292204.224400003, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2437230.0, "date": "2025-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000095017025091473/0000950170-25-091473-index.htm"}, {"action": "SELL", "amount": 6899990.4844, "date": "2025-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000095017025039906/0000950170-25-039906-index.htm"}, {"action": "SELL", "amount": 4605193.5600000005, "date": "2024-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000095017024047469/0000950170-24-047469-index.htm"}, {"action": "SELL", "amount": 1903610.0000000002, "date": "2022-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000120919122062306/0001209191-22-062306-index.htm"}, {"action": "SELL", "amount": 778568.8, "date": "2021-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000120919121056099/0001209191-21-056099-index.htm"}, {"action": "SELL", "amount": 188544.69999999998, "date": "2021-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000120919121021685/0001209191-21-021685-index.htm"}, {"action": "SELL", "amount": 203165.99999999997, "date": "2020-09-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000120919120052413/0001209191-20-052413-index.htm"}, {"action": "SELL", "amount": 786962.1799999999, "date": "2020-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000120919120046908/0001209191-20-046908-index.htm"}, {"action": "SELL", "amount": 431200.0, "date": "2019-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000120919119055432/0001209191-19-055432-index.htm"}, {"action": "SELL", "amount": 57738.5, "date": "2018-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000120919118058165/0001209191-18-058165-index.htm"}], "latest": {"action": "SELL", "amount": 2437230.0, "date": "2025-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000095017025091473/0000950170-25-091473-index.htm"}}, {"who": "J. Michael Schlotman", "who_key": "SCHLOTMAN J MICHAEL", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 47046.299999999996, "sold": 16822852.5118, "net": -16775806.211799998, "trades": 19, "top_score": 40.1, "lean": "selling", "history": [{"action": "SELL", "amount": 1774498.4880000001, "date": "2019-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000120919119049572/0001209191-19-049572-index.htm"}, {"action": "SELL", "amount": 330150.0, "date": "2019-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000120919119042246/0001209191-19-042246-index.htm"}, {"action": "SELL", "amount": 592998.652, "date": "2018-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000120919118063392/0001209191-18-063392-index.htm"}, {"action": "BUY", "amount": 45456.6, "date": "2017-06-26", "score": 40.1, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000120919117041808/0001209191-17-041808-index.htm"}, {"action": "SELL", "amount": 663077.597, "date": "2016-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000120919116108119/0001209191-16-108119-index.htm"}, {"action": "SELL", "amount": 273614.5458, "date": "2015-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000120919115086327/0001209191-15-086327-index.htm"}, {"action": "SELL", "amount": 1863502.8900000001, "date": "2015-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000120919115083993/0001209191-15-083993-index.htm"}, {"action": "SELL", "amount": 4138800.0, "date": "2014-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000120919114057920/0001209191-14-057920-index.htm"}, {"action": "SELL", "amount": 2328113.25, "date": "2013-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000120919113045462/0001209191-13-045462-index.htm"}, {"action": "SELL", "amount": 244400.5, "date": "2011-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000120919111062746/0001209191-11-062746-index.htm"}, {"action": "SELL", "amount": 489800.49999999994, "date": "2011-06-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000120919111035908/0001209191-11-035908-index.htm"}, {"action": "SELL", "amount": 1307004.0, "date": "2010-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000120919110048392/0001209191-10-048392-index.htm"}, {"action": "SELL", "amount": 207772.76400000002, "date": "2009-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000120919109058776/0001209191-09-058776-index.htm"}, {"action": "SELL", "amount": 984072.315, "date": "2008-07-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000120919108041970/0001209191-08-041970-index.htm"}, {"action": "SELL", "amount": 507107.01, "date": "2008-07-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000120919108041972/0001209191-08-041972-index.htm"}, {"action": "SELL", "amount": 391320.0, "date": "2006-07-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000120919106041231/0001209191-06-041231-index.htm"}, {"action": "SELL", "amount": 462720.0, "date": "2005-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000118143105036358/0001181431-05-036358-index.htm"}, {"action": "BUY", "amount": 1589.7, "date": "2004-09-17", "score": 28.3, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000118143104044220/0001181431-04-044220-index.htm"}, {"action": "SELL", "amount": 263900.0, "date": "2003-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000118143103025720/0001181431-03-025720-index.htm"}], "latest": {"action": "SELL", "amount": 1774498.4880000001, "date": "2019-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000120919119049572/0001209191-19-049572-index.htm"}}, {"who": "M. Marnette Perry", "who_key": "PERRY M MARNETTE", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 14764399.022, "net": -14764399.022, "trades": 31, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 144422.285, "date": "2015-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000120919115085521/0001209191-15-085521-index.htm"}, {"action": "SELL", "amount": 215485.58000000002, "date": "2015-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000120919115084194/0001209191-15-084194-index.htm"}, {"action": "SELL", "amount": 1606800.0, "date": "2015-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000120919115083950/0001209191-15-083950-index.htm"}, {"action": "SELL", "amount": 378150.0, "date": "2015-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000120919115027696/0001209191-15-027696-index.htm"}, {"action": "SELL", "amount": 260365.0, "date": "2015-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000120919115024399/0001209191-15-024399-index.htm"}, {"action": "SELL", "amount": 309981.65, "date": "2014-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000120919114076241/0001209191-14-076241-index.htm"}, {"action": "SELL", "amount": 253631.845, "date": "2014-10-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000120919114063006/0001209191-14-063006-index.htm"}, {"action": "SELL", "amount": 1047140.0, "date": "2014-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000120919114058529/0001209191-14-058529-index.htm"}, {"action": "SELL", "amount": 224362.71000000002, "date": "2014-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000120919114047844/0001209191-14-047844-index.htm"}, {"action": "SELL", "amount": 990320.0, "date": "2014-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000120919114043507/0001209191-14-043507-index.htm"}, {"action": "SELL", "amount": 907159.9999999999, "date": "2014-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000120919114029033/0001209191-14-029033-index.htm"}, {"action": "SELL", "amount": 204274.5, "date": "2014-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000120919114025875/0001209191-14-025875-index.htm"}, {"action": "SELL", "amount": 403549.99999999994, "date": "2013-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000120919113056080/0001209191-13-056080-index.htm"}, {"action": "SELL", "amount": 1546840.0, "date": "2013-07-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000120919113037337/0001209191-13-037337-index.htm"}, {"action": "SELL", "amount": 633691.5, "date": "2013-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000120919113017447/0001209191-13-017447-index.htm"}, {"action": "SELL", "amount": 130625.8, "date": "2012-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000120919112050376/0001209191-12-050376-index.htm"}, {"action": "SELL", "amount": 453380.0, "date": "2012-07-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000120919112037847/0001209191-12-037847-index.htm"}, {"action": "SELL", "amount": 455820.0, "date": "2012-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000120919112034199/0001209191-12-034199-index.htm"}, {"action": "SELL", "amount": 1211850.0, "date": "2012-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000120919112018276/0001209191-12-018276-index.htm"}, {"action": "SELL", "amount": 112000.0, "date": "2011-10-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000120919111051136/0001209191-11-051136-index.htm"}, {"action": "SELL", "amount": 49942.2, "date": "2010-10-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000120919110049486/0001209191-10-049486-index.htm"}, {"action": "SELL", "amount": 409102.25200000004, "date": "2009-12-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000120919109059027/0001209191-09-059027-index.htm"}, {"action": "SELL", "amount": 43782.0, "date": "2009-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000120919109036625/0001209191-09-036625-index.htm"}, {"action": "SELL", "amount": 73722.74, "date": "2008-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000120919108039200/0001209191-08-039200-index.htm"}, {"action": "SELL", "amount": 36281.56, "date": "2008-04-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000120919108023985/0001209191-08-023985-index.htm"}], "latest": {"action": "SELL", "amount": 144422.285, "date": "2015-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000120919115085521/0001209191-15-085521-index.htm"}}, {"who": "Timothy A. Massa", "who_key": "Massa Timothy A", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 14588516.1874, "net": -14588516.1874, "trades": 13, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 622710.0, "date": "2025-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000095017025089385/0000950170-25-089385-index.htm"}, {"action": "SELL", "amount": 1647245.0, "date": "2025-04-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000095017025057164/0000950170-25-057164-index.htm"}, {"action": "SELL", "amount": 1967260.3994, "date": "2025-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000095017025039955/0000950170-25-039955-index.htm"}, {"action": "SELL", "amount": 1556498.458, "date": "2024-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000095017024134389/0000950170-24-134389-index.htm"}, {"action": "SELL", "amount": 1713684.6, "date": "2024-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000095017024047473/0000950170-24-047473-index.htm"}, {"action": "SELL", "amount": 1045511.0, "date": "2023-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000120919123049194/0001209191-23-049194-index.htm"}, {"action": "SELL", "amount": 1102873.0, "date": "2023-04-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000120919123025494/0001209191-23-025494-index.htm"}, {"action": "SELL", "amount": 2917774.0, "date": "2022-04-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000120919122025276/0001209191-22-025276-index.htm"}, {"action": "SELL", "amount": 718800.0, "date": "2021-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000120919122000037/0001209191-22-000037-index.htm"}, {"action": "SELL", "amount": 601200.0, "date": "2021-04-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000120919121027505/0001209191-21-027505-index.htm"}, {"action": "SELL", "amount": 250960.0, "date": "2020-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000120919120017946/0001209191-20-017946-index.htm"}, {"action": "SELL", "amount": 233288.0, "date": "2019-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000120919119061881/0001209191-19-061881-index.htm"}, {"action": "SELL", "amount": 210711.72999999998, "date": "2015-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000120919115086781/0001209191-15-086781-index.htm"}], "latest": {"action": "SELL", "amount": 622710.0, "date": "2025-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000095017025089385/0000950170-25-089385-index.htm"}}, {"who": "Geoffrey J. Covert", "who_key": "COVERT GEOFFREY J", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 13576282.743999999, "net": -13576282.743999999, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 438875.19800000003, "date": "2015-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000120919115032841/0001209191-15-032841-index.htm"}, {"action": "SELL", "amount": 2010206.154, "date": "2014-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000120919114078514/0001209191-14-078514-index.htm"}, {"action": "SELL", "amount": 323376.08, "date": "2014-07-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000120919114047058/0001209191-14-047058-index.htm"}, {"action": "SELL", "amount": 561937.2, "date": "2014-03-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000120919114023642/0001209191-14-023642-index.htm"}, {"action": "SELL", "amount": 3230398.1119999997, "date": "2013-10-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000120919113048260/0001209191-13-048260-index.htm"}, {"action": "SELL", "amount": 1281630.0, "date": "2013-07-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000120919113036766/0001209191-13-036766-index.htm"}, {"action": "SELL", "amount": 2783380.0, "date": "2013-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000120919113020138/0001209191-13-020138-index.htm"}, {"action": "SELL", "amount": 2023680.0, "date": "2012-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000120919112051171/0001209191-12-051171-index.htm"}, {"action": "SELL", "amount": 922800.0, "date": "2012-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000120919112026843/0001209191-12-026843-index.htm"}], "latest": {"action": "SELL", "amount": 438875.19800000003, "date": "2015-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56873/000120919115032841/0001209191-15-032841-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-379721", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0001586651-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0001402419-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0001691983-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0001180656-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0001180671-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0001660111-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0001392133-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0001842503-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0001626845-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0001703359-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "Insider transaction", "accession": "0001694418-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0002074644-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0002014240-26-000006", "price_sensitive": false}, {"form": "3", "date": "2026-07-08", "title": "Initial insider holdings", "accession": "0002143852-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "FORM 8-K", "accession": "0001104659-26-079552", "price_sensitive": true}, {"form": "S-8", "date": "2026-06-30", "title": "FORM S-8", "accession": "0001104659-26-079352", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-29", "title": "Form 11-K", "accession": "0001104659-26-078682", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-26", "title": "FORM 8-K", "accession": "0001104659-26-078272", "price_sensitive": true}, {"form": "10-Q", "date": "2026-06-26", "title": "Quarterly report", "accession": "0001104659-26-078236", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-26", "title": "Form 11-K", "accession": "0001104659-26-078196", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "Insider transaction", "accession": "0001392133-26-000006", "price_sensitive": false}, {"form": "3", "date": "2026-06-25", "title": "Initial insider holdings", "accession": "0001392133-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "FORM 8-K", "accession": "0001104659-26-075395", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001474863-26-000006", "price_sensitive": false}], "performance": {"ticker": "KR", "has_prices": true, "summary": {"n": 42, "avg": 0.58891501079783, "win_rate": 0.7857142857142857, "best": 1.6459888059701488, "worst": -0.18162146566647427, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. David J. Taylor", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH02", "amount": 1001.0, "date": "2026-07-24", "score": 0.0, "ref_price": 56.87, "return": -0.0024617548795498605}, {"who": "Hon. David J. Taylor", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH02", "amount": 1001.0, "date": "2026-06-05", "score": 0.0, "ref_price": 63.57, "return": -0.10759792354884384}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2026-02-26", "score": 0.0, "ref_price": 67.18, "return": -0.15555224769276585}, {"who": "Hon. David J. Taylor", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH02", "amount": 1001.0, "date": "2026-01-16", "score": 0.0, "ref_price": 63.19, "return": -0.10223136572242446}, {"who": "Hon. David J. Taylor", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH02", "amount": 1001.0, "date": "2026-01-16", "score": 0.0, "ref_price": 63.19, "return": -0.10223136572242446}, {"who": "Hon. Julie Johnson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX32", "amount": 1001.0, "date": "2025-10-03", "score": 0.0, "ref_price": 66.3, "return": -0.14434389140271495}, {"who": "Hon. David J. Taylor", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH02", "amount": 1001.0, "date": "2025-09-22", "score": 0.0, "ref_price": 64.52, "return": -0.12073775573465592}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2025-07-28", "score": 0.0, "ref_price": 69.32, "return": -0.18162146566647427}, {"who": "Hon. David J. Taylor", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH02", "amount": 1001.0, "date": "2025-02-20", "score": 0.0, "ref_price": 64.39, "return": -0.11896257182792365}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 50001.0, "date": "2023-10-03", "score": 0.0, "ref_price": 44.27, "return": 0.2814547097357125}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 15001.0, "date": "2023-09-28", "score": 0.0, "ref_price": 45.09, "return": 0.2581503659347969}, {"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": 48.9, "return": 0.16012269938650303}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 1001.0, "date": "2023-03-06", "score": 0.0, "ref_price": 46.48, "return": 0.22052495697074012}, {"who": "Sen. A. Mitchell McConnell, Jr.", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "McConnell, A. Mitchell Jr. (Senator)", "amount": 1001.0, "date": "2022-11-29", "score": 0.0, "ref_price": 49.35, "return": 0.14954407294832817}, {"who": "Hon. Ed Perlmutter", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CO07", "amount": 1001.0, "date": "2022-07-19", "score": 0.0, "ref_price": 47.3, "return": 0.19936575052854122}, {"who": "SARGENT RONALD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 101280.0, "date": "2020-12-30", "score": 39.5, "ref_price": 31.55, "return": 0.7980982567353406}, {"who": "Sen. Jerry Moran,", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Moran, Jerry (Senator)", "amount": 1001.0, "date": "2020-08-21", "score": 0.0, "ref_price": 35.91, "return": 0.5797827903091062}, {"who": "Sen. Jerry Moran,", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Moran, Jerry (Senator)", "amount": 1001.0, "date": "2020-08-21", "score": 0.0, "ref_price": 35.91, "return": 0.5797827903091062}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 15001.0, "date": "2020-08-19", "score": 0.0, "ref_price": 36.22, "return": 0.5662617338487024}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 1001.0, "date": "2020-08-05", "score": 0.0, "ref_price": 35.09, "return": 0.616699914505557}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 1001.0, "date": "2020-08-04", "score": 0.0, "ref_price": 35.39, "return": 0.602995196383159}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-08-08", "score": 0.0, "ref_price": 23.35, "return": 1.4295503211991432}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-08-08", "score": 0.0, "ref_price": 23.35, "return": 1.4295503211991432}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-08-07", "score": 0.0, "ref_price": 23.9, "return": 1.3736401673640168}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2019-08-06", "score": 0.0, "ref_price": 22.28, "return": 1.5462298025134646}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2019-08-05", "score": 0.0, "ref_price": 21.92, "return": 1.588047445255474}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2019-08-02", "score": 0.0, "ref_price": 22.24, "return": 1.5508093525179856}, {"who": "SARGENT RONALD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 107436.5, "date": "2019-07-02", "score": 40.3, "ref_price": 21.44, "return": 1.6459888059701488}, {"who": "SCHLOTMAN J MICHAEL", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 45456.6, "date": "2017-06-26", "score": 40.1, "ref_price": 22.61, "return": 1.5090667846085801}, {"who": "Ellis Michael L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Retired President and COO", "amount": 17062.5, "date": "2015-08-24", "score": 35.1, "ref_price": 34.01, "return": 0.6680388121140841}, {"who": "PHILLIPS SUSAN M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 373.753682, "date": "2012-03-01", "score": 16.7, "ref_price": 34.01, "return": 0.6680388121140841}, {"who": "LAMACCHIA JOHN T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20000.0, "date": "2009-12-11", "score": 31.1, "ref_price": 34.01, "return": 0.6680388121140841}, {"who": "RUNDE JAMES A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 66720.0, "date": "2009-06-26", "score": 42.4, "ref_price": 34.01, "return": 0.6680388121140841}, {"who": "KROPF SUSAN J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 57698.4, "date": "2008-07-11", "score": 48.2, "ref_price": 34.01, "return": 0.6680388121140841}, {"who": "PHILLIPS SUSAN M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 563.496648, "date": "2008-03-03", "score": 17.3, "ref_price": 34.01, "return": 0.6680388121140841}, {"who": "BEYER ROBERT D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1071552.0, "date": "2007-12-12", "score": 66.4, "ref_price": 34.01, "return": 0.6680388121140841}, {"who": "MOORE CLYDE R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 150000.0, "date": "2006-03-30", "score": 50.1, "ref_price": 34.01, "return": 0.6680388121140841}, {"who": "MOORE CLYDE R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 150000.0, "date": "2006-03-30", "score": 50.1, "ref_price": 34.01, "return": 0.6680388121140841}, {"who": "PHILLIPS SUSAN M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 47190.0, "date": "2005-04-11", "score": 40.2, "ref_price": 34.01, "return": 0.6680388121140841}, {"who": "SCHLOTMAN J MICHAEL", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President and CFO", "amount": 1589.7, "date": "2004-09-17", "score": 28.3, "ref_price": 34.01, "return": 0.6680388121140841}, {"who": "PHILLIPS SUSAN M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 34220.0, "date": "2004-05-11", "score": 48.6, "ref_price": 34.01, "return": 0.6680388121140841}, {"who": "PHILLIPS SUSAN M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18238.0, "date": "2003-09-22", "score": 42.7, "ref_price": 34.01, "return": 0.6680388121140841}]}, "price_series": [{"date": "2016-08-01", "close": 34.01, "volume": 9742238.0}, {"date": "2016-08-02", "close": 32.61, "volume": 18254190.0}, {"date": "2016-08-03", "close": 33.2, "volume": 10630120.0}, {"date": "2016-08-04", "close": 32.55, "volume": 12232140.0}, {"date": "2016-08-05", "close": 32.62, "volume": 10331870.0}, {"date": "2016-08-08", "close": 32.31, "volume": 11801350.0}, {"date": "2016-08-09", "close": 32.29, "volume": 11695150.0}, {"date": "2016-08-10", "close": 32.5, "volume": 12730150.0}, {"date": "2016-08-11", "close": 32.3, "volume": 9605462.0}, {"date": "2016-08-12", "close": 32.58, "volume": 7394568.0}, {"date": "2016-08-15", "close": 32.73, "volume": 9027405.0}, {"date": "2016-08-16", "close": 32.1, "volume": 11118560.0}, {"date": "2016-08-17", "close": 31.88, "volume": 9413290.0}, {"date": "2016-08-18", "close": 32.46, "volume": 12233020.0}, {"date": "2016-08-19", "close": 32.61, "volume": 8863765.0}, {"date": "2016-08-22", "close": 32.86, "volume": 7744619.0}, {"date": "2016-08-23", "close": 32.25, "volume": 11038770.0}, {"date": "2016-08-24", "close": 32.99, "volume": 12140400.0}, {"date": "2016-08-25", "close": 32.76, "volume": 7845448.0}, {"date": "2016-08-26", "close": 32.68, "volume": 6549122.0}, {"date": "2016-08-29", "close": 32.33, "volume": 7667318.0}, {"date": "2016-08-30", "close": 32.16, "volume": 5033508.0}, {"date": "2016-08-31", "close": 31.99, "volume": 9102722.0}, {"date": "2016-09-01", "close": 31.96, "volume": 7468273.0}, {"date": "2016-09-02", "close": 32.5, "volume": 7494119.0}, {"date": "2016-09-06", "close": 32.67, "volume": 6776431.0}, {"date": "2016-09-07", "close": 31.32, "volume": 19363970.0}, {"date": "2016-09-08", "close": 31.31, "volume": 18282210.0}, {"date": "2016-09-09", "close": 31.51, "volume": 19145500.0}, {"date": "2016-09-12", "close": 30.89, "volume": 20366240.0}, {"date": "2016-09-13", "close": 30.95, "volume": 14349840.0}, {"date": "2016-09-14", "close": 30.71, "volume": 9832978.0}, {"date": "2016-09-15", "close": 31.25, "volume": 10402710.0}, {"date": "2016-09-16", "close": 31.08, "volume": 11176410.0}, {"date": "2016-09-19", "close": 30.79, "volume": 10617240.0}, {"date": "2016-09-20", "close": 31.09, "volume": 6111594.0}, {"date": "2016-09-21", "close": 30.84, "volume": 12447060.0}, {"date": "2016-09-22", "close": 30.75, "volume": 12273160.0}, {"date": "2016-09-23", "close": 30.45, "volume": 8581923.0}, {"date": "2016-09-26", "close": 30.08, "volume": 7378461.0}, {"date": "2016-09-27", "close": 29.9, "volume": 9858268.0}, {"date": "2016-09-28", "close": 29.84, "volume": 10820070.0}, {"date": "2016-09-29", "close": 29.5, "volume": 12808060.0}, {"date": "2016-09-30", "close": 29.68, "volume": 26196300.0}, {"date": "2016-10-03", "close": 29.28, "volume": 7797797.0}, {"date": "2016-10-04", "close": 29.0, "volume": 11165070.0}, {"date": "2016-10-05", "close": 28.84, "volume": 27597920.0}, {"date": "2016-10-06", "close": 29.37, "volume": 17278890.0}, {"date": "2016-10-07", "close": 29.0, "volume": 11321410.0}, {"date": "2016-10-10", "close": 29.05, "volume": 7664523.0}, {"date": "2016-10-11", "close": 30.11, "volume": 17779250.0}, {"date": "2016-10-12", "close": 31.19, "volume": 31075680.0}, {"date": "2016-10-13", "close": 31.13, "volume": 14246330.0}, {"date": "2016-10-14", "close": 31.27, "volume": 14818890.0}, {"date": "2016-10-17", "close": 30.83, "volume": 10562920.0}, {"date": "2016-10-18", "close": 30.64, "volume": 9959116.0}, {"date": "2016-10-19", "close": 31.01, "volume": 10212130.0}, {"date": "2016-10-20", "close": 30.92, "volume": 8740366.0}, {"date": "2016-10-21", "close": 30.76, "volume": 8728986.0}, {"date": "2016-10-24", "close": 31.18, "volume": 5121967.0}, {"date": "2016-10-25", "close": 30.91, "volume": 4293150.0}, {"date": "2016-10-26", "close": 30.9, "volume": 4870377.0}, {"date": "2016-10-27", "close": 31.02, "volume": 7765393.0}, {"date": "2016-10-28", "close": 31.26, "volume": 6797331.0}, {"date": "2016-10-31", "close": 30.98, "volume": 7550659.0}, {"date": "2016-11-01", "close": 30.79, "volume": 8519991.0}, {"date": "2016-11-02", "close": 32.22, "volume": 13527920.0}, {"date": "2016-11-03", "close": 31.02, "volume": 8903413.0}, {"date": "2016-11-04", "close": 30.92, "volume": 7978712.0}, {"date": "2016-11-07", "close": 31.24, "volume": 5808174.0}, {"date": "2016-11-08", "close": 30.9, "volume": 7260197.0}, {"date": "2016-11-09", "close": 32.29, "volume": 12663210.0}, {"date": "2016-11-10", "close": 32.87, "volume": 14245230.0}, {"date": "2016-11-11", "close": 33.52, "volume": 11574840.0}, {"date": "2016-11-14", "close": 34.64, "volume": 15572790.0}, {"date": "2016-11-15", "close": 34.86, "volume": 10258680.0}, {"date": "2016-11-16", "close": 33.7, "volume": 10308210.0}, {"date": "2016-11-17", "close": 33.52, "volume": 10184940.0}, {"date": "2016-11-18", "close": 33.45, "volume": 5339860.0}, {"date": "2016-11-21", "close": 33.53, "volume": 5447840.0}, {"date": "2016-11-22", "close": 33.47, "volume": 5829073.0}, {"date": "2016-11-23", "close": 33.7, "volume": 5616864.0}, {"date": "2016-11-25", "close": 33.88, "volume": 2669717.0}, {"date": "2016-11-28", "close": 33.66, "volume": 4903367.0}, {"date": "2016-11-29", "close": 33.1, "volume": 8261666.0}, {"date": "2016-11-30", "close": 32.3, "volume": 13707000.0}, {"date": "2016-12-01", "close": 33.36, "volume": 18820680.0}, {"date": "2016-12-02", "close": 33.3, "volume": 16219310.0}, {"date": "2016-12-05", "close": 32.93, "volume": 10635580.0}, {"date": "2016-12-06", "close": 33.07, "volume": 8558498.0}, {"date": "2016-12-07", "close": 33.63, "volume": 7551182.0}, {"date": "2016-12-08", "close": 34.19, "volume": 7238623.0}, {"date": "2016-12-09", "close": 34.78, "volume": 6904086.0}, {"date": "2016-12-12", "close": 34.22, "volume": 10584890.0}, {"date": "2016-12-13", "close": 34.42, "volume": 6597612.0}, {"date": "2016-12-14", "close": 34.72, "volume": 10175170.0}, {"date": "2016-12-15", "close": 35.96, "volume": 12898450.0}, {"date": "2016-12-16", "close": 35.94, "volume": 10860830.0}, {"date": "2016-12-19", "close": 35.88, "volume": 8985727.0}, {"date": "2016-12-20", "close": 35.49, "volume": 7672141.0}, {"date": "2016-12-21", "close": 35.21, "volume": 6085993.0}, {"date": "2016-12-22", "close": 34.98, "volume": 6358971.0}, {"date": "2016-12-23", "close": 35.08, "volume": 3398876.0}, {"date": "2016-12-27", "close": 35.17, "volume": 3434484.0}, {"date": "2016-12-28", "close": 34.68, "volume": 4911858.0}, {"date": "2016-12-29", "close": 34.59, "volume": 3358911.0}, {"date": "2016-12-30", "close": 34.51, "volume": 3896021.0}, {"date": "2017-01-03", "close": 33.72, "volume": 9555526.0}, {"date": "2017-01-04", "close": 33.24, "volume": 9158528.0}, {"date": "2017-01-05", "close": 33.21, "volume": 9937850.0}, {"date": "2017-01-06", "close": 33.11, "volume": 9289617.0}, {"date": "2017-01-09", "close": 32.92, "volume": 5922318.0}, {"date": "2017-01-10", "close": 33.19, "volume": 7138541.0}, {"date": "2017-01-11", "close": 33.07, "volume": 4616017.0}, {"date": "2017-01-12", "close": 33.52, "volume": 6170483.0}, {"date": "2017-01-13", "close": 34.1, "volume": 6886878.0}, {"date": "2017-01-17", "close": 34.84, "volume": 7246690.0}, {"date": "2017-01-18", "close": 34.91, "volume": 5396278.0}, {"date": "2017-01-19", "close": 34.26, "volume": 6844839.0}, {"date": "2017-01-20", "close": 34.09, "volume": 6830968.0}, {"date": "2017-01-23", "close": 33.53, "volume": 5209368.0}, {"date": "2017-01-24", "close": 33.39, "volume": 6923665.0}, {"date": "2017-01-25", "close": 33.47, "volume": 6393923.0}, {"date": "2017-01-26", "close": 33.74, "volume": 5532329.0}, {"date": "2017-01-27", "close": 33.36, "volume": 5338664.0}, {"date": "2017-01-30", "close": 33.6, "volume": 4089328.0}, {"date": "2017-01-31", "close": 33.96, "volume": 5847437.0}, {"date": "2017-02-01", "close": 33.44, "volume": 5005824.0}, {"date": "2017-02-02", "close": 34.1, "volume": 6391814.0}, {"date": "2017-02-03", "close": 34.02, "volume": 3943949.0}, {"date": "2017-02-06", "close": 33.69, "volume": 4320015.0}, {"date": "2017-02-07", "close": 33.08, "volume": 7938853.0}, {"date": "2017-02-08", "close": 32.84, "volume": 9266002.0}, {"date": "2017-02-09", "close": 33.49, "volume": 9795275.0}, {"date": "2017-02-10", "close": 33.48, "volume": 5974192.0}, {"date": "2017-02-13", "close": 33.21, "volume": 5447145.0}, {"date": "2017-02-14", "close": 33.07, "volume": 13931250.0}, {"date": "2017-02-15", "close": 33.51, "volume": 7743643.0}, {"date": "2017-02-16", "close": 33.94, "volume": 7731097.0}, {"date": "2017-02-17", "close": 34.01, "volume": 7384933.0}, {"date": "2017-02-21", "close": 34.22, "volume": 5313732.0}, {"date": "2017-02-22", "close": 33.23, "volume": 8827702.0}, {"date": "2017-02-23", "close": 32.99, "volume": 7779448.0}, {"date": "2017-02-24", "close": 33.29, "volume": 6847949.0}, {"date": "2017-02-27", "close": 32.22, "volume": 12147480.0}, {"date": "2017-02-28", "close": 31.8, "volume": 12856800.0}, {"date": "2017-03-01", "close": 32.06, "volume": 13135030.0}, {"date": "2017-03-02", "close": 30.67, "volume": 22551790.0}, {"date": "2017-03-03", "close": 29.63, "volume": 18796430.0}, {"date": "2017-03-06", "close": 29.37, "volume": 9250855.0}, {"date": "2017-03-07", "close": 28.81, "volume": 12979600.0}, {"date": "2017-03-08", "close": 29.0, "volume": 11804410.0}, {"date": "2017-03-09", "close": 28.83, "volume": 10445260.0}, {"date": "2017-03-10", "close": 28.82, "volume": 8474726.0}, {"date": "2017-03-13", "close": 28.69, "volume": 9082800.0}, {"date": "2017-03-14", "close": 28.7, "volume": 8265951.0}, {"date": "2017-03-15", "close": 28.84, "volume": 9013115.0}, {"date": "2017-03-16", "close": 29.32, "volume": 12648820.0}, {"date": "2017-03-17", "close": 29.55, "volume": 22193750.0}, {"date": "2017-03-20", "close": 29.19, "volume": 8659874.0}, {"date": "2017-03-21", "close": 28.93, "volume": 7875195.0}, {"date": "2017-03-22", "close": 28.96, "volume": 6728558.0}, {"date": "2017-03-23", "close": 29.26, "volume": 10844720.0}, {"date": "2017-03-24", "close": 29.1, "volume": 8185013.0}, {"date": "2017-03-27", "close": 28.93, "volume": 6655398.0}, {"date": "2017-03-28", "close": 29.04, "volume": 5636528.0}, {"date": "2017-03-29", "close": 29.34, "volume": 5299134.0}, {"date": "2017-03-30", "close": 29.2, "volume": 5862407.0}, {"date": "2017-03-31", "close": 29.49, "volume": 11372170.0}, {"date": "2017-04-03", "close": 29.4, "volume": 8016453.0}, {"date": "2017-04-04", "close": 29.69, "volume": 10489630.0}, {"date": "2017-04-05", "close": 29.31, "volume": 7529065.0}, {"date": "2017-04-06", "close": 29.51, "volume": 8685176.0}, {"date": "2017-04-07", "close": 29.86, "volume": 7552528.0}, {"date": "2017-04-10", "close": 30.19, "volume": 10432290.0}, {"date": "2017-04-11", "close": 29.57, "volume": 10006260.0}, {"date": "2017-04-12", "close": 29.86, "volume": 6412322.0}, {"date": "2017-04-13", "close": 29.97, "volume": 8037007.0}, {"date": "2017-04-17", "close": 30.0, "volume": 5659602.0}, {"date": "2017-04-18", "close": 29.82, "volume": 5886197.0}, {"date": "2017-04-19", "close": 29.95, "volume": 5807828.0}, {"date": "2017-04-20", "close": 29.71, "volume": 9170940.0}, {"date": "2017-04-21", "close": 29.95, "volume": 9179543.0}, {"date": "2017-04-24", "close": 30.14, "volume": 7059789.0}, {"date": "2017-04-25", "close": 29.84, "volume": 6175385.0}, {"date": "2017-04-26", "close": 29.86, "volume": 6331488.0}, {"date": "2017-04-27", "close": 30.15, "volume": 6272711.0}, {"date": "2017-04-28", "close": 29.65, "volume": 8668453.0}, {"date": "2017-05-01", "close": 29.02, "volume": 9836184.0}, {"date": "2017-05-02", "close": 28.82, "volume": 14012680.0}, {"date": "2017-05-03", "close": 29.4, "volume": 11096370.0}, {"date": "2017-05-04", "close": 29.22, "volume": 6647194.0}, {"date": "2017-05-05", "close": 29.35, "volume": 7539970.0}, {"date": "2017-05-08", "close": 28.92, "volume": 8985763.0}, {"date": "2017-05-09", "close": 29.05, "volume": 9652504.0}, {"date": "2017-05-10", "close": 30.04, "volume": 11998410.0}, {"date": "2017-05-11", "close": 30.43, "volume": 14011380.0}, {"date": "2017-05-12", "close": 29.52, "volume": 10395620.0}, {"date": "2017-05-15", "close": 29.14, "volume": 9019048.0}, {"date": "2017-05-16", "close": 28.82, "volume": 7574429.0}, {"date": "2017-05-17", "close": 28.6, "volume": 8321977.0}, {"date": "2017-05-18", "close": 29.09, "volume": 11431010.0}, {"date": "2017-05-19", "close": 29.23, "volume": 8285680.0}, {"date": "2017-05-22", "close": 29.28, "volume": 6073146.0}, {"date": "2017-05-23", "close": 29.12, "volume": 6560249.0}, {"date": "2017-05-24", "close": 29.13, "volume": 7889332.0}, {"date": "2017-05-25", "close": 29.24, "volume": 7262070.0}, {"date": "2017-05-26", "close": 29.45, "volume": 6251185.0}, {"date": "2017-05-30", "close": 29.76, "volume": 7837246.0}, {"date": "2017-05-31", "close": 29.78, "volume": 9169806.0}, {"date": "2017-06-01", "close": 30.25, "volume": 11622110.0}, {"date": "2017-06-02", "close": 30.13, "volume": 7284227.0}, {"date": "2017-06-05", "close": 30.09, "volume": 6928846.0}, {"date": "2017-06-06", "close": 29.81, "volume": 5779662.0}, {"date": "2017-06-07", "close": 29.71, "volume": 6163160.0}, {"date": "2017-06-08", "close": 30.2, "volume": 8142374.0}, {"date": "2017-06-09", "close": 30.78, "volume": 11195190.0}, {"date": "2017-06-12", "close": 30.03, "volume": 12594840.0}, {"date": "2017-06-13", "close": 30.32, "volume": 11066590.0}, {"date": "2017-06-14", "close": 30.28, "volume": 10857380.0}, {"date": "2017-06-15", "close": 24.56, "volume": 76315160.0}, {"date": "2017-06-16", "close": 22.29, "volume": 106226600.0}, {"date": "2017-06-19", "close": 22.64, "volume": 40143130.0}, {"date": "2017-06-20", "close": 22.38, "volume": 21055470.0}, {"date": "2017-06-21", "close": 22.37, "volume": 27634010.0}, {"date": "2017-06-22", "close": 22.56, "volume": 22728530.0}, {"date": "2017-06-23", "close": 22.6, "volume": 23359650.0}, {"date": "2017-06-26", "close": 22.61, "volume": 12219430.0}, {"date": "2017-06-27", "close": 22.77, "volume": 23218260.0}, {"date": "2017-06-28", "close": 23.35, "volume": 15714050.0}, {"date": "2017-06-29", "close": 23.24, "volume": 15256920.0}, {"date": "2017-06-30", "close": 23.32, "volume": 10815180.0}, {"date": "2017-07-03", "close": 23.55, "volume": 5610757.0}, {"date": "2017-07-05", "close": 23.23, "volume": 14202470.0}, {"date": "2017-07-06", "close": 23.13, "volume": 13637470.0}, {"date": "2017-07-07", "close": 23.16, "volume": 9444221.0}, {"date": "2017-07-10", "close": 22.61, "volume": 13674740.0}, {"date": "2017-07-11", "close": 22.63, "volume": 10069510.0}, {"date": "2017-07-12", "close": 22.8, "volume": 8707435.0}, {"date": "2017-07-13", "close": 22.92, "volume": 9080257.0}, {"date": "2017-07-14", "close": 23.01, "volume": 7145052.0}, {"date": "2017-07-17", "close": 22.87, "volume": 10516520.0}, {"date": "2017-07-18", "close": 22.55, "volume": 9994252.0}, {"date": "2017-07-19", "close": 22.94, "volume": 8742651.0}, {"date": "2017-07-20", "close": 23.26, "volume": 8151817.0}, {"date": "2017-07-21", "close": 23.26, "volume": 7000174.0}, {"date": "2017-07-24", "close": 23.23, "volume": 6004866.0}, {"date": "2017-07-25", "close": 23.68, "volume": 9014308.0}, {"date": "2017-07-26", "close": 23.72, "volume": 10979810.0}, {"date": "2017-07-27", "close": 23.95, "volume": 8649882.0}, {"date": "2017-07-28", "close": 24.28, "volume": 10322070.0}, {"date": "2017-07-31", "close": 24.52, "volume": 11311410.0}, {"date": "2017-08-01", "close": 24.6, "volume": 9205512.0}, {"date": "2017-08-02", "close": 24.63, "volume": 8691858.0}, {"date": "2017-08-03", "close": 24.06, "volume": 12425230.0}, {"date": "2017-08-04", "close": 24.13, "volume": 7953280.0}, {"date": "2017-08-07", "close": 24.37, "volume": 7259677.0}, {"date": "2017-08-08", "close": 24.13, "volume": 9031897.0}, {"date": "2017-08-09", "close": 23.94, "volume": 5597561.0}, {"date": "2017-08-10", "close": 23.57, "volume": 7533554.0}, {"date": "2017-08-11", "close": 23.49, "volume": 10591030.0}, {"date": "2017-08-14", "close": 23.58, "volume": 7670123.0}, {"date": "2017-08-15", "close": 23.11, "volume": 8189345.0}, {"date": "2017-08-16", "close": 23.09, "volume": 8192423.0}, {"date": "2017-08-17", "close": 22.86, "volume": 15165270.0}, {"date": "2017-08-18", "close": 22.86, "volume": 7969385.0}, {"date": "2017-08-21", "close": 22.61, "volume": 7690621.0}, {"date": "2017-08-22", "close": 22.94, "volume": 6482008.0}, {"date": "2017-08-23", "close": 22.96, "volume": 6019649.0}, {"date": "2017-08-24", "close": 21.1, "volume": 39014840.0}, {"date": "2017-08-25", "close": 21.74, "volume": 31782230.0}, {"date": "2017-08-28", "close": 21.72, "volume": 16486010.0}, {"date": "2017-08-29", "close": 21.81, "volume": 8740981.0}, {"date": "2017-08-30", "close": 22.2, "volume": 10805420.0}, {"date": "2017-08-31", "close": 21.87, "volume": 15823100.0}, {"date": "2017-09-01", "close": 22.42, "volume": 13861920.0}, {"date": "2017-09-05", "close": 22.43, "volume": 11786740.0}, {"date": "2017-09-06", "close": 22.55, "volume": 14265470.0}, {"date": "2017-09-07", "close": 22.77, "volume": 21062370.0}, {"date": "2017-09-08", "close": 21.06, "volume": 62428440.0}, {"date": "2017-09-11", "close": 21.34, "volume": 21636640.0}, {"date": "2017-09-12", "close": 21.58, "volume": 18889920.0}, {"date": "2017-09-13", "close": 21.73, "volume": 12381360.0}, {"date": "2017-09-14", "close": 21.26, "volume": 11899760.0}, {"date": "2017-09-15", "close": 21.57, "volume": 15140990.0}, {"date": "2017-09-18", "close": 21.44, "volume": 8369588.0}, {"date": "2017-09-19", "close": 21.13, "volume": 9670850.0}, {"date": "2017-09-20", "close": 20.8, "volume": 13240870.0}, {"date": "2017-09-21", "close": 20.22, "volume": 20266400.0}, {"date": "2017-09-22", "close": 20.15, "volume": 14232570.0}, {"date": "2017-09-25", "close": 19.94, "volume": 16842990.0}, {"date": "2017-09-26", "close": 20.19, "volume": 22762150.0}, {"date": "2017-09-27", "close": 20.23, "volume": 12456320.0}, {"date": "2017-09-28", "close": 20.26, "volume": 12922490.0}, {"date": "2017-09-29", "close": 20.06, "volume": 12150740.0}, {"date": "2017-10-02", "close": 19.96, "volume": 18782040.0}, {"date": "2017-10-03", "close": 20.56, "volume": 25517190.0}, {"date": "2017-10-04", "close": 20.53, "volume": 16903300.0}, {"date": "2017-10-05", "close": 20.7, "volume": 18817520.0}, {"date": "2017-10-06", "close": 20.63, "volume": 21013840.0}, {"date": "2017-10-09", "close": 20.29, "volume": 16946970.0}, {"date": "2017-10-10", "close": 20.53, "volume": 20709290.0}, {"date": "2017-10-11", "close": 20.78, "volume": 43488970.0}, {"date": "2017-10-12", "close": 21.0, "volume": 20248720.0}, {"date": "2017-10-13", "close": 21.3, "volume": 16914650.0}, {"date": "2017-10-16", "close": 20.44, "volume": 21366750.0}, {"date": "2017-10-17", "close": 20.48, "volume": 16758590.0}, {"date": "2017-10-18", "close": 20.67, "volume": 11931270.0}, {"date": "2017-10-19", "close": 20.89, "volume": 10713550.0}, {"date": "2017-10-20", "close": 21.02, "volume": 13279330.0}, {"date": "2017-10-23", "close": 21.35, "volume": 17999070.0}, {"date": "2017-10-24", "close": 21.47, "volume": 16411010.0}, {"date": "2017-10-25", "close": 21.13, "volume": 13845120.0}, {"date": "2017-10-26", "close": 20.82, "volume": 8776443.0}, {"date": "2017-10-27", "close": 20.57, "volume": 13210350.0}, {"date": "2017-10-30", "close": 20.64, "volume": 7201930.0}, {"date": "2017-10-31", "close": 20.7, "volume": 9002351.0}, {"date": "2017-11-01", "close": 20.9, "volume": 9975186.0}, {"date": "2017-11-02", "close": 21.18, "volume": 13979190.0}, {"date": "2017-11-03", "close": 21.5, "volume": 11221250.0}, {"date": "2017-11-06", "close": 21.33, "volume": 10995740.0}, {"date": "2017-11-07", "close": 21.31, "volume": 8983800.0}, {"date": "2017-11-08", "close": 21.85, "volume": 8868970.0}, {"date": "2017-11-09", "close": 21.95, "volume": 10807650.0}, {"date": "2017-11-10", "close": 22.08, "volume": 8590795.0}, {"date": "2017-11-13", "close": 22.14, "volume": 8039961.0}, {"date": "2017-11-14", "close": 22.02, "volume": 10357670.0}, {"date": "2017-11-15", "close": 21.61, "volume": 11551320.0}, {"date": "2017-11-16", "close": 22.28, "volume": 15694490.0}, {"date": "2017-11-17", "close": 23.41, "volume": 19619960.0}, {"date": "2017-11-20", "close": 23.2, "volume": 16451970.0}, {"date": "2017-11-21", "close": 22.78, "volume": 9353919.0}, {"date": "2017-11-22", "close": 23.14, "volume": 9755628.0}, {"date": "2017-11-24", "close": 22.98, "volume": 3379880.0}, {"date": "2017-11-27", "close": 23.18, "volume": 9671403.0}, {"date": "2017-11-28", "close": 23.56, "volume": 9374205.0}, {"date": "2017-11-29", "close": 24.38, "volume": 20928330.0}, {"date": "2017-11-30", "close": 25.86, "volume": 64059250.0}, {"date": "2017-12-01", "close": 25.67, "volume": 20546340.0}, {"date": "2017-12-04", "close": 26.88, "volume": 18119000.0}, {"date": "2017-12-05", "close": 26.22, "volume": 11321470.0}, {"date": "2017-12-06", "close": 26.41, "volume": 8173934.0}, {"date": "2017-12-07", "close": 26.53, "volume": 6903044.0}, {"date": "2017-12-08", "close": 26.68, "volume": 6170607.0}, {"date": "2017-12-11", "close": 26.58, "volume": 6914764.0}, {"date": "2017-12-12", "close": 26.33, "volume": 7762686.0}, {"date": "2017-12-13", "close": 26.69, "volume": 10837200.0}, {"date": "2017-12-14", "close": 25.9, "volume": 12213280.0}, {"date": "2017-12-15", "close": 26.45, "volume": 12908040.0}, {"date": "2017-12-18", "close": 27.0, "volume": 11988840.0}, {"date": "2017-12-19", "close": 26.95, "volume": 8427132.0}, {"date": "2017-12-20", "close": 27.32, "volume": 13342190.0}, {"date": "2017-12-21", "close": 27.55, "volume": 8565410.0}, {"date": "2017-12-22", "close": 28.25, "volume": 10931750.0}, {"date": "2017-12-26", "close": 27.8, "volume": 8677424.0}, {"date": "2017-12-27", "close": 27.71, "volume": 4913811.0}, {"date": "2017-12-28", "close": 27.65, "volume": 4380319.0}, {"date": "2017-12-29", "close": 27.45, "volume": 5023438.0}, {"date": "2018-01-02", "close": 28.3, "volume": 11689850.0}, {"date": "2018-01-03", "close": 27.85, "volume": 10788050.0}, {"date": "2018-01-04", "close": 26.98, "volume": 12357310.0}, {"date": "2018-01-05", "close": 27.32, "volume": 9629101.0}, {"date": "2018-01-08", "close": 27.97, "volume": 12226260.0}, {"date": "2018-01-09", "close": 27.77, "volume": 8186161.0}, {"date": "2018-01-10", "close": 27.99, "volume": 7564548.0}, {"date": "2018-01-11", "close": 28.08, "volume": 9371942.0}, {"date": "2018-01-12", "close": 28.14, "volume": 10080920.0}, {"date": "2018-01-16", "close": 28.25, "volume": 7945136.0}, {"date": "2018-01-17", "close": 28.67, "volume": 7566812.0}, {"date": "2018-01-18", "close": 29.06, "volume": 10528620.0}, {"date": "2018-01-19", "close": 29.72, "volume": 9469736.0}, {"date": "2018-01-22", "close": 29.63, "volume": 9210783.0}, {"date": "2018-01-23", "close": 29.31, "volume": 10563790.0}, {"date": "2018-01-24", "close": 29.48, "volume": 13065220.0}, {"date": "2018-01-25", "close": 30.26, "volume": 16522200.0}, {"date": "2018-01-26", "close": 30.88, "volume": 11664150.0}, {"date": "2018-01-29", "close": 31.34, "volume": 13223630.0}, {"date": "2018-01-30", "close": 30.83, "volume": 11287430.0}, {"date": "2018-01-31", "close": 30.36, "volume": 11497090.0}, {"date": "2018-02-01", "close": 30.21, "volume": 5463704.0}, {"date": "2018-02-02", "close": 29.34, "volume": 7693232.0}, {"date": "2018-02-05", "close": 28.47, "volume": 14249770.0}, {"date": "2018-02-06", "close": 29.07, "volume": 11767390.0}, {"date": "2018-02-07", "close": 28.9, "volume": 6717790.0}, {"date": "2018-02-08", "close": 27.57, "volume": 12076700.0}, {"date": "2018-02-09", "close": 27.66, "volume": 10267120.0}, {"date": "2018-02-12", "close": 27.2, "volume": 10821520.0}, {"date": "2018-02-13", "close": 28.12, "volume": 7825055.0}, {"date": "2018-02-14", "close": 28.4, "volume": 8714921.0}, {"date": "2018-02-15", "close": 28.79, "volume": 6133393.0}, {"date": "2018-02-16", "close": 28.69, "volume": 5985653.0}, {"date": "2018-02-20", "close": 27.49, "volume": 12437690.0}, {"date": "2018-02-21", "close": 27.41, "volume": 9844406.0}, {"date": "2018-02-22", "close": 27.22, "volume": 10635010.0}, {"date": "2018-02-23", "close": 27.42, "volume": 5760275.0}, {"date": "2018-02-26", "close": 27.85, "volume": 7044153.0}, {"date": "2018-02-27", "close": 27.27, "volume": 6757381.0}, {"date": "2018-02-28", "close": 27.12, "volume": 8333170.0}, {"date": "2018-03-01", "close": 27.46, "volume": 8547983.0}, {"date": "2018-03-02", "close": 27.35, "volume": 8603899.0}, {"date": "2018-03-05", "close": 27.99, "volume": 9746409.0}, {"date": "2018-03-06", "close": 28.01, "volume": 8667130.0}, {"date": "2018-03-07", "close": 26.23, "volume": 22104950.0}, {"date": "2018-03-08", "close": 22.98, "volume": 61582070.0}, {"date": "2018-03-09", "close": 24.08, "volume": 22779460.0}, {"date": "2018-03-12", "close": 23.99, "volume": 18463610.0}, {"date": "2018-03-13", "close": 24.01, "volume": 10956190.0}, {"date": "2018-03-14", "close": 23.44, "volume": 13763470.0}, {"date": "2018-03-15", "close": 23.63, "volume": 8444181.0}, {"date": "2018-03-16", "close": 23.69, "volume": 13575570.0}, {"date": "2018-03-19", "close": 23.16, "volume": 10447820.0}, {"date": "2018-03-20", "close": 23.41, "volume": 6614114.0}, {"date": "2018-03-21", "close": 23.45, "volume": 6083262.0}, {"date": "2018-03-22", "close": 23.39, "volume": 11610310.0}, {"date": "2018-03-23", "close": 23.28, "volume": 17844090.0}, {"date": "2018-03-26", "close": 23.87, "volume": 8624149.0}, {"date": "2018-03-27", "close": 23.47, "volume": 6866442.0}, {"date": "2018-03-28", "close": 23.62, "volume": 8650396.0}, {"date": "2018-03-29", "close": 23.94, "volume": 6646287.0}, {"date": "2018-04-02", "close": 23.28, "volume": 8208067.0}, {"date": "2018-04-03", "close": 23.59, "volume": 7053626.0}, {"date": "2018-04-04", "close": 24.08, "volume": 8731276.0}, {"date": "2018-04-05", "close": 23.81, "volume": 7062064.0}, {"date": "2018-04-06", "close": 23.77, "volume": 8747024.0}, {"date": "2018-04-09", "close": 23.54, "volume": 8041392.0}, {"date": "2018-04-10", "close": 23.46, "volume": 8643447.0}, {"date": "2018-04-11", "close": 23.48, "volume": 8517393.0}, {"date": "2018-04-12", "close": 23.6, "volume": 7758387.0}, {"date": "2018-04-13", "close": 23.73, "volume": 5331343.0}, {"date": "2018-04-16", "close": 24.17, "volume": 5972964.0}, {"date": "2018-04-17", "close": 24.23, "volume": 5438647.0}, {"date": "2018-04-18", "close": 24.58, "volume": 8430288.0}, {"date": "2018-04-19", "close": 24.18, "volume": 7828901.0}, {"date": "2018-04-20", "close": 24.12, "volume": 16220940.0}, {"date": "2018-04-23", "close": 24.79, "volume": 11512720.0}, {"date": "2018-04-24", "close": 25.38, "volume": 13809930.0}, {"date": "2018-04-25", "close": 25.63, "volume": 8536453.0}, {"date": "2018-04-26", "close": 25.63, "volume": 9688671.0}, {"date": "2018-04-27", "close": 25.52, "volume": 7951326.0}, {"date": "2018-04-30", "close": 25.19, "volume": 12105220.0}, {"date": "2018-05-01", "close": 24.76, "volume": 10722560.0}, {"date": "2018-05-02", "close": 24.55, "volume": 10819180.0}, {"date": "2018-05-03", "close": 23.87, "volume": 12001150.0}, {"date": "2018-05-04", "close": 24.14, "volume": 6291845.0}, {"date": "2018-05-07", "close": 23.98, "volume": 9364077.0}, {"date": "2018-05-08", "close": 24.09, "volume": 6893301.0}, {"date": "2018-05-09", "close": 24.36, "volume": 5715240.0}, {"date": "2018-05-10", "close": 24.36, "volume": 4833810.0}, {"date": "2018-05-11", "close": 24.57, "volume": 4479668.0}, {"date": "2018-05-14", "close": 24.73, "volume": 6637979.0}, {"date": "2018-05-15", "close": 24.75, "volume": 7364171.0}, {"date": "2018-05-16", "close": 24.94, "volume": 8539773.0}, {"date": "2018-05-17", "close": 25.3, "volume": 16017720.0}, {"date": "2018-05-18", "close": 24.89, "volume": 18087600.0}, {"date": "2018-05-21", "close": 24.77, "volume": 14441410.0}, {"date": "2018-05-22", "close": 24.7, "volume": 15211980.0}, {"date": "2018-05-23", "close": 24.57, "volume": 11640970.0}, {"date": "2018-05-24", "close": 24.56, "volume": 11076960.0}, {"date": "2018-05-25", "close": 24.61, "volume": 23186820.0}, {"date": "2018-05-29", "close": 24.5, "volume": 9552198.0}, {"date": "2018-05-30", "close": 24.98, "volume": 17992900.0}, {"date": "2018-05-31", "close": 24.33, "volume": 17198780.0}, {"date": "2018-06-01", "close": 24.42, "volume": 8364210.0}, {"date": "2018-06-04", "close": 24.75, "volume": 12916110.0}, {"date": "2018-06-05", "close": 24.91, "volume": 11806430.0}, {"date": "2018-06-06", "close": 24.68, "volume": 10379660.0}, {"date": "2018-06-07", "close": 24.98, "volume": 11062840.0}, {"date": "2018-06-08", "close": 25.36, "volume": 9620876.0}, {"date": "2018-06-11", "close": 25.54, "volume": 16017400.0}, {"date": "2018-06-12", "close": 25.69, "volume": 13985850.0}, {"date": "2018-06-13", "close": 26.01, "volume": 14093100.0}, {"date": "2018-06-14", "close": 26.16, "volume": 9914965.0}, {"date": "2018-06-15", "close": 25.88, "volume": 15317150.0}, {"date": "2018-06-18", "close": 26.01, "volume": 8484052.0}, {"date": "2018-06-19", "close": 25.99, "volume": 10292060.0}, {"date": "2018-06-20", "close": 26.18, "volume": 12831300.0}, {"date": "2018-06-21", "close": 28.73, "volume": 39919460.0}, {"date": "2018-06-22", "close": 29.69, "volume": 37268610.0}, {"date": "2018-06-25", "close": 29.33, "volume": 15954600.0}, {"date": "2018-06-26", "close": 29.0, "volume": 13523380.0}, {"date": "2018-06-27", "close": 29.01, "volume": 9889169.0}, {"date": "2018-06-28", "close": 28.43, "volume": 14987080.0}, {"date": "2018-06-29", "close": 28.45, "volume": 7351272.0}, {"date": "2018-07-02", "close": 28.22, "volume": 9545787.0}, {"date": "2018-07-03", "close": 28.7, "volume": 4641322.0}, {"date": "2018-07-05", "close": 28.6, "volume": 7425220.0}, {"date": "2018-07-06", "close": 29.12, "volume": 6987797.0}, {"date": "2018-07-09", "close": 28.75, "volume": 5459999.0}, {"date": "2018-07-10", "close": 28.77, "volume": 5881048.0}, {"date": "2018-07-11", "close": 27.97, "volume": 10512800.0}, {"date": "2018-07-12", "close": 27.95, "volume": 6974717.0}, {"date": "2018-07-13", "close": 28.05, "volume": 6015935.0}, {"date": "2018-07-16", "close": 27.99, "volume": 7526693.0}, {"date": "2018-07-17", "close": 28.42, "volume": 8200877.0}, {"date": "2018-07-18", "close": 28.14, "volume": 7844286.0}, {"date": "2018-07-19", "close": 28.12, "volume": 7362512.0}, {"date": "2018-07-20", "close": 28.14, "volume": 6672224.0}, {"date": "2018-07-23", "close": 28.29, "volume": 7816308.0}, {"date": "2018-07-24", "close": 27.96, "volume": 8851638.0}, {"date": "2018-07-25", "close": 28.28, "volume": 10265310.0}, {"date": "2018-07-26", "close": 28.64, "volume": 7501616.0}, {"date": "2018-07-27", "close": 28.7, "volume": 5939063.0}, {"date": "2018-07-30", "close": 29.72, "volume": 11517870.0}, {"date": "2018-07-31", "close": 29.0, "volume": 9076508.0}, {"date": "2018-08-01", "close": 28.69, "volume": 7644411.0}, {"date": "2018-08-02", "close": 29.74, "volume": 9660472.0}, {"date": "2018-08-03", "close": 29.93, "volume": 7332928.0}, {"date": "2018-08-06", "close": 29.91, "volume": 5940406.0}, {"date": "2018-08-07", "close": 30.0, "volume": 7184594.0}, {"date": "2018-08-08", "close": 30.61, "volume": 6901530.0}, {"date": "2018-08-09", "close": 29.82, "volume": 6692069.0}, {"date": "2018-08-10", "close": 30.14, "volume": 6359658.0}, {"date": "2018-08-13", "close": 29.89, "volume": 5072686.0}, {"date": "2018-08-14", "close": 30.45, "volume": 10789660.0}, {"date": "2018-08-15", "close": 30.06, "volume": 7588159.0}, {"date": "2018-08-16", "close": 30.53, "volume": 10461810.0}, {"date": "2018-08-17", "close": 31.35, "volume": 10983540.0}, {"date": "2018-08-20", "close": 31.4, "volume": 5940965.0}, {"date": "2018-08-21", "close": 31.36, "volume": 5111542.0}, {"date": "2018-08-22", "close": 31.74, "volume": 13288830.0}, {"date": "2018-08-23", "close": 32.31, "volume": 11443550.0}, {"date": "2018-08-24", "close": 31.2, "volume": 8486029.0}, {"date": "2018-08-27", "close": 31.19, "volume": 6644656.0}, {"date": "2018-08-28", "close": 31.11, "volume": 5749639.0}, {"date": "2018-08-29", "close": 30.68, "volume": 6886566.0}, {"date": "2018-08-30", "close": 31.04, "volume": 6498958.0}, {"date": "2018-08-31", "close": 31.5, "volume": 7344516.0}, {"date": "2018-09-04", "close": 31.9, "volume": 8771472.0}, {"date": "2018-09-05", "close": 31.96, "volume": 6856405.0}, {"date": "2018-09-06", "close": 32.56, "volume": 8390274.0}, {"date": "2018-09-07", "close": 32.37, "volume": 6341197.0}, {"date": "2018-09-10", "close": 31.75, "volume": 10334310.0}, {"date": "2018-09-11", "close": 31.39, "volume": 14283220.0}, {"date": "2018-09-12", "close": 31.73, "volume": 11821990.0}, {"date": "2018-09-13", "close": 28.58, "volume": 32440810.0}, {"date": "2018-09-14", "close": 27.8, "volume": 18176130.0}, {"date": "2018-09-17", "close": 28.84, "volume": 16118150.0}, {"date": "2018-09-18", "close": 29.29, "volume": 10435850.0}, {"date": "2018-09-19", "close": 28.88, "volume": 9963274.0}, {"date": "2018-09-20", "close": 29.18, "volume": 9021355.0}, {"date": "2018-09-21", "close": 29.95, "volume": 15999250.0}, {"date": "2018-09-24", "close": 29.61, "volume": 10477270.0}, {"date": "2018-09-25", "close": 29.26, "volume": 8816338.0}, {"date": "2018-09-26", "close": 29.39, "volume": 5775111.0}, {"date": "2018-09-27", "close": 29.0, "volume": 8601859.0}, {"date": "2018-09-28", "close": 29.11, "volume": 7795661.0}, {"date": "2018-10-01", "close": 28.75, "volume": 7505036.0}, {"date": "2018-10-02", "close": 29.08, "volume": 8613331.0}, {"date": "2018-10-03", "close": 29.38, "volume": 9018404.0}, {"date": "2018-10-04", "close": 28.78, "volume": 7508461.0}, {"date": "2018-10-05", "close": 29.07, "volume": 7899438.0}, {"date": "2018-10-08", "close": 29.35, "volume": 3981045.0}, {"date": "2018-10-09", "close": 27.92, "volume": 14953800.0}, {"date": "2018-10-10", "close": 27.73, "volume": 10011110.0}, {"date": "2018-10-11", "close": 26.74, "volume": 10384010.0}, {"date": "2018-10-12", "close": 26.92, "volume": 8838383.0}, {"date": "2018-10-15", "close": 27.5, "volume": 6729111.0}, {"date": "2018-10-16", "close": 27.2, "volume": 6400977.0}, {"date": "2018-10-17", "close": 27.29, "volume": 7415016.0}, {"date": "2018-10-18", "close": 27.36, "volume": 6445062.0}, {"date": "2018-10-19", "close": 27.56, "volume": 6060726.0}, {"date": "2018-10-22", "close": 27.98, "volume": 7614399.0}, {"date": "2018-10-23", "close": 28.43, "volume": 8208539.0}, {"date": "2018-10-24", "close": 27.95, "volume": 7689811.0}, {"date": "2018-10-25", "close": 28.0, "volume": 5771670.0}, {"date": "2018-10-26", "close": 27.58, "volume": 8689808.0}, {"date": "2018-10-29", "close": 28.23, "volume": 11890660.0}, {"date": "2018-10-30", "close": 30.09, "volume": 18525320.0}, {"date": "2018-10-31", "close": 29.76, "volume": 13343260.0}, {"date": "2018-11-01", "close": 29.33, "volume": 9225072.0}, {"date": "2018-11-02", "close": 30.17, "volume": 11506450.0}, {"date": "2018-11-05", "close": 30.61, "volume": 6988585.0}, {"date": "2018-11-06", "close": 30.83, "volume": 6082888.0}, {"date": "2018-11-07", "close": 31.32, "volume": 7791459.0}, {"date": "2018-11-08", "close": 31.35, "volume": 5635358.0}, {"date": "2018-11-09", "close": 31.39, "volume": 6933766.0}, {"date": "2018-11-12", "close": 31.37, "volume": 5926605.0}, {"date": "2018-11-13", "close": 31.38, "volume": 6806052.0}, {"date": "2018-11-14", "close": 30.29, "volume": 8510687.0}, {"date": "2018-11-15", "close": 30.03, "volume": 5861096.0}, {"date": "2018-11-16", "close": 30.24, "volume": 4500831.0}, {"date": "2018-11-19", "close": 30.56, "volume": 5824373.0}, {"date": "2018-11-20", "close": 29.59, "volume": 6564816.0}, {"date": "2018-11-21", "close": 29.53, "volume": 4690315.0}, {"date": "2018-11-23", "close": 29.69, "volume": 1786970.0}, {"date": "2018-11-26", "close": 29.57, "volume": 5355899.0}, {"date": "2018-11-27", "close": 30.04, "volume": 7007037.0}, {"date": "2018-11-28", "close": 30.25, "volume": 5059568.0}, {"date": "2018-11-29", "close": 30.36, "volume": 4539011.0}, {"date": "2018-11-30", "close": 29.66, "volume": 10030550.0}, {"date": "2018-12-03", "close": 29.76, "volume": 9360971.0}, {"date": "2018-12-04", "close": 28.64, "volume": 13722970.0}, {"date": "2018-12-06", "close": 29.56, "volume": 16349520.0}, {"date": "2018-12-07", "close": 29.17, "volume": 10774400.0}, {"date": "2018-12-10", "close": 28.79, "volume": 7126366.0}, {"date": "2018-12-11", "close": 29.24, "volume": 5336830.0}, {"date": "2018-12-12", "close": 29.75, "volume": 7998003.0}, {"date": "2018-12-13", "close": 29.76, "volume": 5685381.0}, {"date": "2018-12-14", "close": 29.55, "volume": 7924317.0}, {"date": "2018-12-17", "close": 28.92, "volume": 6215510.0}, {"date": "2018-12-18", "close": 28.55, "volume": 7503422.0}, {"date": "2018-12-19", "close": 28.23, "volume": 5751076.0}, {"date": "2018-12-20", "close": 27.68, "volume": 11492150.0}, {"date": "2018-12-21", "close": 27.4, "volume": 10979820.0}, {"date": "2018-12-24", "close": 26.6, "volume": 3603892.0}, {"date": "2018-12-26", "close": 27.73, "volume": 5309749.0}, {"date": "2018-12-27", "close": 27.38, "volume": 7272951.0}, {"date": "2018-12-28", "close": 27.58, "volume": 4054171.0}, {"date": "2018-12-31", "close": 27.5, "volume": 5122590.0}, {"date": "2019-01-02", "close": 27.3, "volume": 5512178.0}, {"date": "2019-01-03", "close": 27.35, "volume": 8661433.0}, {"date": "2019-01-04", "close": 27.66, "volume": 10298950.0}, {"date": "2019-01-07", "close": 27.92, "volume": 8237233.0}, {"date": "2019-01-08", "close": 28.46, "volume": 5989430.0}, {"date": "2019-01-09", "close": 28.05, "volume": 5668961.0}, {"date": "2019-01-10", "close": 28.48, "volume": 6858882.0}, {"date": "2019-01-11", "close": 28.43, "volume": 4415419.0}, {"date": "2019-01-14", "close": 28.3, "volume": 8317860.0}, {"date": "2019-01-15", "close": 28.62, "volume": 4303838.0}, {"date": "2019-01-16", "close": 28.7, "volume": 5033119.0}, {"date": "2019-01-17", "close": 28.93, "volume": 4260538.0}, {"date": "2019-01-18", "close": 29.43, "volume": 5500039.0}, {"date": "2019-01-22", "close": 29.32, "volume": 4517835.0}, {"date": "2019-01-23", "close": 29.24, "volume": 5235819.0}, {"date": "2019-01-24", "close": 28.71, "volume": 9562457.0}, {"date": "2019-01-25", "close": 28.12, "volume": 7997719.0}, {"date": "2019-01-28", "close": 28.22, "volume": 5703801.0}, {"date": "2019-01-29", "close": 28.08, "volume": 4130286.0}, {"date": "2019-01-30", "close": 28.26, "volume": 4663933.0}, {"date": "2019-01-31", "close": 28.33, "volume": 6165452.0}, {"date": "2019-02-01", "close": 28.07, "volume": 5139690.0}, {"date": "2019-02-04", "close": 28.12, "volume": 3996033.0}, {"date": "2019-02-05", "close": 28.3, "volume": 6572797.0}, {"date": "2019-02-06", "close": 28.29, "volume": 4720309.0}, {"date": "2019-02-07", "close": 28.18, "volume": 4085993.0}, {"date": "2019-02-08", "close": 27.83, "volume": 4410798.0}, {"date": "2019-02-11", "close": 27.55, "volume": 5061434.0}, {"date": "2019-02-12", "close": 28.58, "volume": 8449374.0}, {"date": "2019-02-13", "close": 28.96, "volume": 6533391.0}, {"date": "2019-02-14", "close": 28.96, "volume": 7282450.0}, {"date": "2019-02-15", "close": 29.5, "volume": 5058435.0}, {"date": "2019-02-19", "close": 29.55, "volume": 3679178.0}, {"date": "2019-02-20", "close": 28.75, "volume": 8510198.0}, {"date": "2019-02-21", "close": 28.58, "volume": 4852449.0}, {"date": "2019-02-22", "close": 28.52, "volume": 5496066.0}, {"date": "2019-02-25", "close": 28.85, "volume": 5436868.0}, {"date": "2019-02-26", "close": 28.92, "volume": 5066704.0}, {"date": "2019-02-27", "close": 29.8, "volume": 10557760.0}, {"date": "2019-02-28", "close": 29.33, "volume": 10185820.0}, {"date": "2019-03-01", "close": 28.02, "volume": 19032740.0}, {"date": "2019-03-04", "close": 28.64, "volume": 7942012.0}, {"date": "2019-03-05", "close": 28.92, "volume": 8478872.0}, {"date": "2019-03-06", "close": 28.44, "volume": 11673580.0}, {"date": "2019-03-07", "close": 25.61, "volume": 45418360.0}, {"date": "2019-03-08", "close": 24.47, "volume": 19703710.0}, {"date": "2019-03-11", "close": 24.67, "volume": 15704060.0}, {"date": "2019-03-12", "close": 24.48, "volume": 15444040.0}, {"date": "2019-03-13", "close": 24.73, "volume": 8154527.0}, {"date": "2019-03-14", "close": 24.75, "volume": 8711089.0}, {"date": "2019-03-15", "close": 24.36, "volume": 12911180.0}, {"date": "2019-03-18", "close": 24.55, "volume": 7227803.0}, {"date": "2019-03-19", "close": 24.33, "volume": 10288000.0}, {"date": "2019-03-20", "close": 23.99, "volume": 6964826.0}, {"date": "2019-03-21", "close": 24.32, "volume": 5680848.0}, {"date": "2019-03-22", "close": 24.34, "volume": 6395497.0}, {"date": "2019-03-25", "close": 24.15, "volume": 5714241.0}, {"date": "2019-03-26", "close": 24.47, "volume": 4712069.0}, {"date": "2019-03-27", "close": 24.27, "volume": 7669591.0}, {"date": "2019-03-28", "close": 24.44, "volume": 6512035.0}, {"date": "2019-03-29", "close": 24.6, "volume": 7093971.0}, {"date": "2019-04-01", "close": 24.48, "volume": 10395110.0}, {"date": "2019-04-02", "close": 23.76, "volume": 10023430.0}, {"date": "2019-04-03", "close": 23.8, "volume": 10686160.0}, {"date": "2019-04-04", "close": 23.68, "volume": 8163679.0}, {"date": "2019-04-05", "close": 23.9, "volume": 5359057.0}, {"date": "2019-04-08", "close": 23.86, "volume": 4725940.0}, {"date": "2019-04-09", "close": 23.94, "volume": 5936942.0}, {"date": "2019-04-10", "close": 24.98, "volume": 14156260.0}, {"date": "2019-04-11", "close": 25.74, "volume": 18408690.0}, {"date": "2019-04-12", "close": 25.67, "volume": 10368160.0}, {"date": "2019-04-15", "close": 25.47, "volume": 4566075.0}, {"date": "2019-04-16", "close": 25.57, "volume": 4428696.0}, {"date": "2019-04-17", "close": 25.54, "volume": 5678187.0}, {"date": "2019-04-18", "close": 25.78, "volume": 4522929.0}, {"date": "2019-04-22", "close": 25.5, "volume": 5032315.0}, {"date": "2019-04-23", "close": 25.22, "volume": 5748509.0}, {"date": "2019-04-24", "close": 25.57, "volume": 5297187.0}, {"date": "2019-04-25", "close": 25.77, "volume": 5242319.0}, {"date": "2019-04-26", "close": 25.0, "volume": 10232560.0}, {"date": "2019-04-29", "close": 25.57, "volume": 6275233.0}, {"date": "2019-04-30", "close": 25.78, "volume": 5241046.0}, {"date": "2019-05-01", "close": 25.58, "volume": 4792589.0}, {"date": "2019-05-02", "close": 25.78, "volume": 5743217.0}, {"date": "2019-05-03", "close": 25.74, "volume": 4367840.0}, {"date": "2019-05-06", "close": 25.71, "volume": 8698397.0}, {"date": "2019-05-07", "close": 25.77, "volume": 6127371.0}, {"date": "2019-05-08", "close": 25.28, "volume": 6762236.0}, {"date": "2019-05-09", "close": 25.36, "volume": 6131774.0}, {"date": "2019-05-10", "close": 25.83, "volume": 7383506.0}, {"date": "2019-05-13", "close": 25.39, "volume": 5238785.0}, {"date": "2019-05-14", "close": 25.25, "volume": 5695163.0}, {"date": "2019-05-15", "close": 25.21, "volume": 4235034.0}, {"date": "2019-05-16", "close": 24.66, "volume": 9996657.0}, {"date": "2019-05-17", "close": 24.22, "volume": 16177030.0}, {"date": "2019-05-20", "close": 24.07, "volume": 9357235.0}, {"date": "2019-05-21", "close": 24.3, "volume": 15445770.0}, {"date": "2019-05-22", "close": 24.0, "volume": 6978260.0}, {"date": "2019-05-23", "close": 23.53, "volume": 6702718.0}, {"date": "2019-05-24", "close": 23.72, "volume": 5229239.0}, {"date": "2019-05-28", "close": 23.62, "volume": 6715669.0}, {"date": "2019-05-29", "close": 23.03, "volume": 9705923.0}, {"date": "2019-05-30", "close": 22.78, "volume": 7429997.0}, {"date": "2019-05-31", "close": 22.81, "volume": 8250834.0}, {"date": "2019-06-03", "close": 22.96, "volume": 7476763.0}, {"date": "2019-06-04", "close": 23.63, "volume": 9040482.0}, {"date": "2019-06-05", "close": 23.37, "volume": 4227259.0}, {"date": "2019-06-06", "close": 23.7, "volume": 6564316.0}, {"date": "2019-06-07", "close": 23.93, "volume": 6812442.0}, {"date": "2019-06-10", "close": 24.39, "volume": 9762701.0}, {"date": "2019-06-11", "close": 24.66, "volume": 11197870.0}, {"date": "2019-06-12", "close": 24.63, "volume": 6805011.0}, {"date": "2019-06-13", "close": 24.62, "volume": 8833008.0}, {"date": "2019-06-14", "close": 24.26, "volume": 7835608.0}, {"date": "2019-06-17", "close": 24.36, "volume": 14319060.0}, {"date": "2019-06-18", "close": 23.94, "volume": 13111630.0}, {"date": "2019-06-19", "close": 23.64, "volume": 11300940.0}, {"date": "2019-06-20", "close": 23.13, "volume": 28762880.0}, {"date": "2019-06-21", "close": 22.24, "volume": 26306650.0}, {"date": "2019-06-24", "close": 22.08, "volume": 9738738.0}, {"date": "2019-06-25", "close": 21.85, "volume": 15139280.0}, {"date": "2019-06-26", "close": 21.43, "volume": 15903430.0}, {"date": "2019-06-27", "close": 21.39, "volume": 8460475.0}, {"date": "2019-06-28", "close": 21.71, "volume": 10571760.0}, {"date": "2019-07-01", "close": 21.6, "volume": 7965300.0}, {"date": "2019-07-02", "close": 21.44, "volume": 10439410.0}, {"date": "2019-07-03", "close": 21.55, "volume": 5279591.0}, {"date": "2019-07-05", "close": 21.75, "volume": 5802462.0}, {"date": "2019-07-08", "close": 21.8, "volume": 9034549.0}, {"date": "2019-07-09", "close": 21.71, "volume": 5200802.0}, {"date": "2019-07-10", "close": 21.65, "volume": 7953609.0}, {"date": "2019-07-11", "close": 21.76, "volume": 6102392.0}, {"date": "2019-07-12", "close": 21.89, "volume": 6051152.0}, {"date": "2019-07-15", "close": 22.08, "volume": 7398934.0}, {"date": "2019-07-16", "close": 21.96, "volume": 5659726.0}, {"date": "2019-07-17", "close": 21.64, "volume": 7303765.0}, {"date": "2019-07-18", "close": 21.66, "volume": 6487359.0}, {"date": "2019-07-19", "close": 21.69, "volume": 7071096.0}, {"date": "2019-07-22", "close": 20.86, "volume": 10972980.0}, {"date": "2019-07-23", "close": 20.82, "volume": 9578124.0}, {"date": "2019-07-24", "close": 21.24, "volume": 12400530.0}, {"date": "2019-07-25", "close": 21.14, "volume": 10592890.0}, {"date": "2019-07-26", "close": 21.48, "volume": 9593255.0}, {"date": "2019-07-29", "close": 21.43, "volume": 6599663.0}, {"date": "2019-07-30", "close": 21.43, "volume": 8743191.0}, {"date": "2019-07-31", "close": 21.16, "volume": 10717200.0}, {"date": "2019-08-01", "close": 21.52, "volume": 12353610.0}, {"date": "2019-08-02", "close": 22.24, "volume": 17253850.0}, {"date": "2019-08-05", "close": 21.92, "volume": 13792660.0}, {"date": "2019-08-06", "close": 22.28, "volume": 12238940.0}, {"date": "2019-08-07", "close": 23.9, "volume": 30946500.0}, {"date": "2019-08-08", "close": 23.35, "volume": 15311170.0}, {"date": "2019-08-09", "close": 23.32, "volume": 8259845.0}, {"date": "2019-08-12", "close": 23.07, "volume": 7820765.0}, {"date": "2019-08-13", "close": 23.05, "volume": 7492294.0}, {"date": "2019-08-14", "close": 22.11, "volume": 9269430.0}, {"date": "2019-08-15", "close": 22.23, "volume": 9670287.0}, {"date": "2019-08-16", "close": 22.66, "volume": 6025068.0}, {"date": "2019-08-19", "close": 22.99, "volume": 7219066.0}, {"date": "2019-08-20", "close": 22.91, "volume": 7963552.0}, {"date": "2019-08-21", "close": 23.34, "volume": 6137738.0}, {"date": "2019-08-22", "close": 23.67, "volume": 6468678.0}, {"date": "2019-08-23", "close": 23.29, "volume": 7348846.0}, {"date": "2019-08-26", "close": 23.92, "volume": 5627261.0}, {"date": "2019-08-27", "close": 23.12, "volume": 10237360.0}, {"date": "2019-08-28", "close": 23.51, "volume": 7036586.0}, {"date": "2019-08-29", "close": 23.67, "volume": 5472462.0}, {"date": "2019-08-30", "close": 23.68, "volume": 6171502.0}, {"date": "2019-09-03", "close": 24.01, "volume": 8155173.0}, {"date": "2019-09-04", "close": 24.66, "volume": 11940950.0}, {"date": "2019-09-05", "close": 24.83, "volume": 11177610.0}, {"date": "2019-09-06", "close": 24.7, "volume": 11326690.0}, {"date": "2019-09-09", "close": 25.19, "volume": 10083790.0}, {"date": "2019-09-10", "close": 25.82, "volume": 11613110.0}, {"date": "2019-09-11", "close": 25.57, "volume": 14352480.0}, {"date": "2019-09-12", "close": 25.59, "volume": 30230550.0}, {"date": "2019-09-13", "close": 26.23, "volume": 12448880.0}, {"date": "2019-09-16", "close": 25.98, "volume": 6994843.0}, {"date": "2019-09-17", "close": 25.65, "volume": 8110536.0}, {"date": "2019-09-18", "close": 25.22, "volume": 7458875.0}, {"date": "2019-09-19", "close": 25.82, "volume": 10140120.0}, {"date": "2019-09-20", "close": 25.68, "volume": 8823007.0}, {"date": "2019-09-23", "close": 25.72, "volume": 5303711.0}, {"date": "2019-09-24", "close": 25.81, "volume": 5103304.0}, {"date": "2019-09-25", "close": 25.77, "volume": 8904298.0}, {"date": "2019-09-26", "close": 25.78, "volume": 5150505.0}, {"date": "2019-09-27", "close": 25.74, "volume": 4655461.0}, {"date": "2019-09-30", "close": 25.78, "volume": 6150386.0}, {"date": "2019-10-01", "close": 25.59, "volume": 7862767.0}, {"date": "2019-10-02", "close": 25.05, "volume": 7838468.0}, {"date": "2019-10-03", "close": 24.59, "volume": 11216250.0}, {"date": "2019-10-04", "close": 24.79, "volume": 7840944.0}, {"date": "2019-10-07", "close": 24.84, "volume": 8137416.0}, {"date": "2019-10-08", "close": 24.46, "volume": 8710030.0}, {"date": "2019-10-09", "close": 24.53, "volume": 4718169.0}, {"date": "2019-10-10", "close": 23.84, "volume": 14047230.0}, {"date": "2019-10-11", "close": 24.25, "volume": 8114254.0}, {"date": "2019-10-14", "close": 24.1, "volume": 4471815.0}, {"date": "2019-10-15", "close": 24.31, "volume": 7776871.0}, {"date": "2019-10-16", "close": 24.51, "volume": 6102290.0}, {"date": "2019-10-17", "close": 24.43, "volume": 4083182.0}, {"date": "2019-10-18", "close": 23.94, "volume": 7250220.0}, {"date": "2019-10-21", "close": 24.11, "volume": 4590509.0}, {"date": "2019-10-22", "close": 24.85, "volume": 7378631.0}, {"date": "2019-10-23", "close": 24.98, "volume": 7156381.0}, {"date": "2019-10-24", "close": 24.93, "volume": 5155137.0}, {"date": "2019-10-25", "close": 25.28, "volume": 6370584.0}, {"date": "2019-10-28", "close": 25.33, "volume": 6191092.0}, {"date": "2019-10-29", "close": 24.63, "volume": 11876180.0}, {"date": "2019-10-30", "close": 24.74, "volume": 5037211.0}, {"date": "2019-10-31", "close": 24.64, "volume": 7027185.0}, {"date": "2019-11-01", "close": 24.99, "volume": 6107591.0}, {"date": "2019-11-04", "close": 24.99, "volume": 9042079.0}, {"date": "2019-11-05", "close": 27.83, "volume": 26559950.0}, {"date": "2019-11-06", "close": 27.0, "volume": 14409210.0}, {"date": "2019-11-07", "close": 26.86, "volume": 9614877.0}, {"date": "2019-11-08", "close": 27.02, "volume": 6614611.0}, {"date": "2019-11-11", "close": 26.61, "volume": 7003472.0}, {"date": "2019-11-12", "close": 27.0, "volume": 7176970.0}, {"date": "2019-11-13", "close": 27.06, "volume": 6440339.0}, {"date": "2019-11-14", "close": 26.91, "volume": 4150022.0}, {"date": "2019-11-15", "close": 26.75, "volume": 5678047.0}, {"date": "2019-11-18", "close": 27.01, "volume": 8600381.0}, {"date": "2019-11-19", "close": 26.87, "volume": 5536047.0}, {"date": "2019-11-20", "close": 26.59, "volume": 4662861.0}, {"date": "2019-11-21", "close": 26.7, "volume": 4281008.0}, {"date": "2019-11-22", "close": 27.05, "volume": 5181668.0}, {"date": "2019-11-25", "close": 27.0, "volume": 4978586.0}, {"date": "2019-11-26", "close": 27.04, "volume": 6779027.0}, {"date": "2019-11-27", "close": 27.23, "volume": 3893101.0}, {"date": "2019-11-29", "close": 27.34, "volume": 3703004.0}, {"date": "2019-12-02", "close": 27.74, "volume": 9023196.0}, {"date": "2019-12-03", "close": 27.39, "volume": 8488392.0}, {"date": "2019-12-04", "close": 27.64, "volume": 10510690.0}, {"date": "2019-12-05", "close": 26.8, "volume": 14336540.0}, {"date": "2019-12-06", "close": 27.49, "volume": 9630968.0}, {"date": "2019-12-09", "close": 27.84, "volume": 6756646.0}, {"date": "2019-12-10", "close": 27.87, "volume": 7431732.0}, {"date": "2019-12-11", "close": 28.02, "volume": 5260424.0}, {"date": "2019-12-12", "close": 28.2, "volume": 6194018.0}, {"date": "2019-12-13", "close": 28.09, "volume": 6696761.0}, {"date": "2019-12-16", "close": 28.31, "volume": 6643835.0}, {"date": "2019-12-17", "close": 28.7, "volume": 10595610.0}, {"date": "2019-12-18", "close": 28.33, "volume": 8949521.0}, {"date": "2019-12-19", "close": 28.76, "volume": 8431096.0}, {"date": "2019-12-20", "close": 29.0, "volume": 9343564.0}, {"date": "2019-12-23", "close": 28.89, "volume": 4323642.0}, {"date": "2019-12-24", "close": 29.1, "volume": 1641100.0}, {"date": "2019-12-26", "close": 28.89, "volume": 3872485.0}, {"date": "2019-12-27", "close": 28.76, "volume": 3362058.0}, {"date": "2019-12-30", "close": 29.06, "volume": 4604435.0}, {"date": "2019-12-31", "close": 28.99, "volume": 3752494.0}, {"date": "2020-01-02", "close": 28.66, "volume": 6224928.0}, {"date": "2020-01-03", "close": 28.7, "volume": 5442013.0}, {"date": "2020-01-06", "close": 28.8, "volume": 6929596.0}, {"date": "2020-01-07", "close": 28.59, "volume": 5882994.0}, {"date": "2020-01-08", "close": 28.42, "volume": 7341572.0}, {"date": "2020-01-09", "close": 28.44, "volume": 5725302.0}, {"date": "2020-01-10", "close": 28.36, "volume": 4549288.0}, {"date": "2020-01-13", "close": 28.42, "volume": 3796307.0}, {"date": "2020-01-14", "close": 28.84, "volume": 6134732.0}, {"date": "2020-01-15", "close": 28.29, "volume": 5676423.0}, {"date": "2020-01-16", "close": 28.08, "volume": 5537525.0}, {"date": "2020-01-17", "close": 28.15, "volume": 5614546.0}, {"date": "2020-01-21", "close": 28.41, "volume": 7318176.0}, {"date": "2020-01-22", "close": 28.37, "volume": 4821759.0}, {"date": "2020-01-23", "close": 28.44, "volume": 3959588.0}, {"date": "2020-01-24", "close": 28.19, "volume": 4642165.0}, {"date": "2020-01-27", "close": 28.33, "volume": 4241668.0}, {"date": "2020-01-28", "close": 28.33, "volume": 3323286.0}, {"date": "2020-01-29", "close": 27.45, "volume": 4454532.0}, {"date": "2020-01-30", "close": 27.55, "volume": 3938623.0}, {"date": "2020-01-31", "close": 26.86, "volume": 6094408.0}, {"date": "2020-02-03", "close": 26.98, "volume": 5321666.0}, {"date": "2020-02-04", "close": 27.39, "volume": 5330313.0}, {"date": "2020-02-05", "close": 28.08, "volume": 5244183.0}, {"date": "2020-02-06", "close": 28.05, "volume": 5524123.0}, {"date": "2020-02-07", "close": 27.96, "volume": 5952030.0}, {"date": "2020-02-10", "close": 28.14, "volume": 4511172.0}, {"date": "2020-02-11", "close": 28.44, "volume": 4096259.0}, {"date": "2020-02-12", "close": 28.69, "volume": 4375741.0}, {"date": "2020-02-13", "close": 28.63, "volume": 3682140.0}, {"date": "2020-02-14", "close": 28.23, "volume": 4807850.0}, {"date": "2020-02-18", "close": 29.71, "volume": 16001560.0}, {"date": "2020-02-19", "close": 29.54, "volume": 7528095.0}, {"date": "2020-02-20", "close": 29.78, "volume": 6187456.0}, {"date": "2020-02-21", "close": 30.31, "volume": 9065337.0}, {"date": "2020-02-24", "close": 30.27, "volume": 7668598.0}, {"date": "2020-02-25", "close": 29.67, "volume": 7335175.0}, {"date": "2020-02-26", "close": 28.75, "volume": 7565988.0}, {"date": "2020-02-27", "close": 28.36, "volume": 8376577.0}, {"date": "2020-02-28", "close": 28.13, "volume": 13514390.0}, {"date": "2020-03-02", "close": 29.68, "volume": 11951130.0}, {"date": "2020-03-03", "close": 29.34, "volume": 10566920.0}, {"date": "2020-03-04", "close": 30.96, "volume": 9597759.0}, {"date": "2020-03-05", "close": 33.47, "volume": 25208110.0}, {"date": "2020-03-06", "close": 32.04, "volume": 14613600.0}, {"date": "2020-03-09", "close": 31.25, "volume": 13149890.0}, {"date": "2020-03-10", "close": 32.6, "volume": 16506570.0}, {"date": "2020-03-11", "close": 30.59, "volume": 12935310.0}, {"date": "2020-03-12", "close": 29.12, "volume": 15294030.0}, {"date": "2020-03-13", "close": 30.71, "volume": 16518290.0}, {"date": "2020-03-16", "close": 31.1, "volume": 24770340.0}, {"date": "2020-03-17", "close": 33.0, "volume": 25167920.0}, {"date": "2020-03-18", "close": 33.91, "volume": 25779350.0}, {"date": "2020-03-19", "close": 34.18, "volume": 16699290.0}, {"date": "2020-03-20", "close": 31.77, "volume": 21979240.0}, {"date": "2020-03-23", "close": 31.08, "volume": 13199890.0}, {"date": "2020-03-24", "close": 30.15, "volume": 13695020.0}, {"date": "2020-03-25", "close": 27.94, "volume": 20520980.0}, {"date": "2020-03-26", "close": 29.0, "volume": 18245410.0}, {"date": "2020-03-27", "close": 29.13, "volume": 14993050.0}, {"date": "2020-03-30", "close": 29.65, "volume": 12973070.0}, {"date": "2020-03-31", "close": 30.12, "volume": 17225250.0}, {"date": "2020-04-01", "close": 30.5, "volume": 17162570.0}, {"date": "2020-04-02", "close": 31.6, "volume": 18951460.0}, {"date": "2020-04-03", "close": 32.29, "volume": 14538920.0}, {"date": "2020-04-06", "close": 32.63, "volume": 15549190.0}, {"date": "2020-04-07", "close": 31.86, "volume": 16983050.0}, {"date": "2020-04-08", "close": 31.02, "volume": 18720660.0}, {"date": "2020-04-09", "close": 31.06, "volume": 17331680.0}, {"date": "2020-04-13", "close": 31.33, "volume": 13509350.0}, {"date": "2020-04-14", "close": 32.09, "volume": 13328060.0}, {"date": "2020-04-15", "close": 32.03, "volume": 16203230.0}, {"date": "2020-04-16", "close": 31.95, "volume": 14498740.0}, {"date": "2020-04-17", "close": 31.93, "volume": 15774550.0}, {"date": "2020-04-20", "close": 31.93, "volume": 11003150.0}, {"date": "2020-04-21", "close": 32.17, "volume": 14815430.0}, {"date": "2020-04-22", "close": 32.31, "volume": 9433382.0}, {"date": "2020-04-23", "close": 32.88, "volume": 11731660.0}, {"date": "2020-04-24", "close": 32.96, "volume": 9342441.0}, {"date": "2020-04-27", "close": 33.28, "volume": 10093830.0}, {"date": "2020-04-28", "close": 32.36, "volume": 13705590.0}, {"date": "2020-04-29", "close": 31.52, "volume": 14016530.0}, {"date": "2020-04-30", "close": 31.61, "volume": 12290160.0}, {"date": "2020-05-01", "close": 31.96, "volume": 7736974.0}, {"date": "2020-05-04", "close": 32.53, "volume": 9610070.0}, {"date": "2020-05-05", "close": 32.81, "volume": 7269774.0}, {"date": "2020-05-06", "close": 32.78, "volume": 7380075.0}, {"date": "2020-05-07", "close": 32.68, "volume": 6263644.0}, {"date": "2020-05-08", "close": 33.34, "volume": 7917201.0}, {"date": "2020-05-11", "close": 33.73, "volume": 8767077.0}, {"date": "2020-05-12", "close": 33.55, "volume": 6569583.0}, {"date": "2020-05-13", "close": 34.1, "volume": 8875855.0}, {"date": "2020-05-14", "close": 32.78, "volume": 11098420.0}, {"date": "2020-05-15", "close": 32.51, "volume": 15070920.0}, {"date": "2020-05-18", "close": 32.26, "volume": 12825040.0}, {"date": "2020-05-19", "close": 31.76, "volume": 7383417.0}, {"date": "2020-05-20", "close": 32.3, "volume": 7838083.0}, {"date": "2020-05-21", "close": 32.12, "volume": 7096958.0}, {"date": "2020-05-22", "close": 32.37, "volume": 6134463.0}, {"date": "2020-05-26", "close": 31.37, "volume": 9838001.0}, {"date": "2020-05-27", "close": 33.28, "volume": 14999700.0}, {"date": "2020-05-28", "close": 32.06, "volume": 13329370.0}, {"date": "2020-05-29", "close": 32.62, "volume": 16545630.0}, {"date": "2020-06-01", "close": 32.49, "volume": 6933894.0}, {"date": "2020-06-02", "close": 33.0, "volume": 6764127.0}, {"date": "2020-06-03", "close": 32.68, "volume": 6579501.0}, {"date": "2020-06-04", "close": 33.11, "volume": 8774791.0}, {"date": "2020-06-05", "close": 32.48, "volume": 11374110.0}, {"date": "2020-06-08", "close": 33.01, "volume": 9460403.0}, {"date": "2020-06-09", "close": 32.92, "volume": 7507512.0}, {"date": "2020-06-10", "close": 32.57, "volume": 7871648.0}, {"date": "2020-06-11", "close": 32.7, "volume": 12449240.0}, {"date": "2020-06-12", "close": 32.26, "volume": 9668831.0}, {"date": "2020-06-15", "close": 32.08, "volume": 11013730.0}, {"date": "2020-06-16", "close": 32.53, "volume": 9299163.0}, {"date": "2020-06-17", "close": 32.81, "volume": 16036640.0}, {"date": "2020-06-18", "close": 31.81, "volume": 45334710.0}, {"date": "2020-06-19", "close": 32.24, "volume": 28979560.0}, {"date": "2020-06-22", "close": 32.07, "volume": 14389720.0}, {"date": "2020-06-23", "close": 32.1, "volume": 12699900.0}, {"date": "2020-06-24", "close": 32.82, "volume": 15060010.0}, {"date": "2020-06-25", "close": 32.78, "volume": 14754300.0}, {"date": "2020-06-26", "close": 32.68, "volume": 14473250.0}, {"date": "2020-06-29", "close": 34.13, "volume": 12207660.0}, {"date": "2020-06-30", "close": 33.85, "volume": 14650990.0}, {"date": "2020-07-01", "close": 33.57, "volume": 9122144.0}, {"date": "2020-07-02", "close": 33.5, "volume": 8613028.0}, {"date": "2020-07-06", "close": 33.73, "volume": 7075412.0}, {"date": "2020-07-07", "close": 33.68, "volume": 11560640.0}, {"date": "2020-07-08", "close": 32.42, "volume": 9703323.0}, {"date": "2020-07-09", "close": 32.76, "volume": 7193829.0}, {"date": "2020-07-10", "close": 33.44, "volume": 10514130.0}, {"date": "2020-07-13", "close": 33.28, "volume": 8143580.0}, {"date": "2020-07-14", "close": 34.24, "volume": 9866630.0}, {"date": "2020-07-15", "close": 33.77, "volume": 8596917.0}, {"date": "2020-07-16", "close": 33.73, "volume": 7005419.0}, {"date": "2020-07-17", "close": 33.85, "volume": 6168652.0}, {"date": "2020-07-20", "close": 34.15, "volume": 8063238.0}, {"date": "2020-07-21", "close": 34.79, "volume": 11880780.0}, {"date": "2020-07-22", "close": 35.16, "volume": 6465151.0}, {"date": "2020-07-23", "close": 35.13, "volume": 5534628.0}, {"date": "2020-07-24", "close": 34.71, "volume": 5034416.0}, {"date": "2020-07-27", "close": 34.76, "volume": 5249708.0}, {"date": "2020-07-28", "close": 35.23, "volume": 5719375.0}, {"date": "2020-07-29", "close": 35.11, "volume": 5557710.0}, {"date": "2020-07-30", "close": 34.41, "volume": 5757391.0}, {"date": "2020-07-31", "close": 34.79, "volume": 7289828.0}, {"date": "2020-08-03", "close": 35.1, "volume": 5695826.0}, {"date": "2020-08-04", "close": 35.39, "volume": 5353064.0}, {"date": "2020-08-05", "close": 35.09, "volume": 7170576.0}, {"date": "2020-08-06", "close": 35.03, "volume": 4582406.0}, {"date": "2020-08-07", "close": 35.24, "volume": 4449873.0}, {"date": "2020-08-10", "close": 35.03, "volume": 4850462.0}, {"date": "2020-08-11", "close": 34.26, "volume": 7306395.0}, {"date": "2020-08-12", "close": 34.61, "volume": 5190827.0}, {"date": "2020-08-13", "close": 34.59, "volume": 6207036.0}, {"date": "2020-08-14", "close": 35.39, "volume": 10493630.0}, {"date": "2020-08-17", "close": 36.0, "volume": 6611122.0}, {"date": "2020-08-18", "close": 36.24, "volume": 7774224.0}, {"date": "2020-08-19", "close": 36.22, "volume": 5053004.0}, {"date": "2020-08-20", "close": 35.92, "volume": 4265146.0}, {"date": "2020-08-21", "close": 35.91, "volume": 4945660.0}, {"date": "2020-08-24", "close": 36.06, "volume": 4576657.0}, {"date": "2020-08-25", "close": 36.08, "volume": 3941673.0}, {"date": "2020-08-26", "close": 36.37, "volume": 4732566.0}, {"date": "2020-08-27", "close": 36.16, "volume": 6213510.0}, {"date": "2020-08-28", "close": 35.3, "volume": 7028239.0}, {"date": "2020-08-31", "close": 35.68, "volume": 8123162.0}, {"date": "2020-09-01", "close": 35.4, "volume": 8454925.0}, {"date": "2020-09-02", "close": 36.6, "volume": 10797820.0}, {"date": "2020-09-03", "close": 36.11, "volume": 9318975.0}, {"date": "2020-09-04", "close": 35.47, "volume": 7584389.0}, {"date": "2020-09-08", "close": 34.62, "volume": 9244524.0}, {"date": "2020-09-09", "close": 35.18, "volume": 10371710.0}, {"date": "2020-09-10", "close": 34.74, "volume": 11600260.0}, {"date": "2020-09-11", "close": 34.37, "volume": 21628360.0}, {"date": "2020-09-14", "close": 32.84, "volume": 16737590.0}, {"date": "2020-09-15", "close": 32.72, "volume": 12842460.0}, {"date": "2020-09-16", "close": 32.02, "volume": 21915600.0}, {"date": "2020-09-17", "close": 32.51, "volume": 10615800.0}, {"date": "2020-09-18", "close": 33.21, "volume": 18409970.0}, {"date": "2020-09-21", "close": 33.46, "volume": 8611296.0}, {"date": "2020-09-22", "close": 33.74, "volume": 6711310.0}, {"date": "2020-09-23", "close": 33.28, "volume": 6180102.0}, {"date": "2020-09-24", "close": 33.43, "volume": 5840884.0}, {"date": "2020-09-25", "close": 33.53, "volume": 5060869.0}, {"date": "2020-09-28", "close": 33.7, "volume": 5062439.0}, {"date": "2020-09-29", "close": 33.77, "volume": 6598187.0}, {"date": "2020-09-30", "close": 33.91, "volume": 12820440.0}, {"date": "2020-10-01", "close": 34.02, "volume": 8658405.0}, {"date": "2020-10-02", "close": 34.07, "volume": 5702925.0}, {"date": "2020-10-05", "close": 34.53, "volume": 5274667.0}, {"date": "2020-10-06", "close": 33.95, "volume": 7658320.0}, {"date": "2020-10-07", "close": 34.03, "volume": 6114527.0}, {"date": "2020-10-08", "close": 34.29, "volume": 4451654.0}, {"date": "2020-10-09", "close": 34.45, "volume": 6388489.0}, {"date": "2020-10-12", "close": 34.63, "volume": 5526708.0}, {"date": "2020-10-13", "close": 34.8, "volume": 4784999.0}, {"date": "2020-10-14", "close": 33.84, "volume": 12086820.0}, {"date": "2020-10-15", "close": 33.98, "volume": 5598382.0}, {"date": "2020-10-16", "close": 34.07, "volume": 4953706.0}, {"date": "2020-10-19", "close": 33.88, "volume": 6491446.0}, {"date": "2020-10-20", "close": 33.33, "volume": 6891862.0}, {"date": "2020-10-21", "close": 33.33, "volume": 4694228.0}, {"date": "2020-10-22", "close": 32.64, "volume": 9890997.0}, {"date": "2020-10-23", "close": 32.76, "volume": 6179113.0}, {"date": "2020-10-26", "close": 33.16, "volume": 7771002.0}, {"date": "2020-10-27", "close": 32.34, "volume": 8724364.0}, {"date": "2020-10-28", "close": 32.16, "volume": 11676460.0}, {"date": "2020-10-29", "close": 32.26, "volume": 7314105.0}, {"date": "2020-10-30", "close": 32.21, "volume": 8448240.0}, {"date": "2020-11-02", "close": 32.06, "volume": 7478482.0}, {"date": "2020-11-03", "close": 32.74, "volume": 6431877.0}, {"date": "2020-11-04", "close": 32.09, "volume": 9292985.0}, {"date": "2020-11-05", "close": 32.72, "volume": 7239904.0}, {"date": "2020-11-06", "close": 33.17, "volume": 7473791.0}, {"date": "2020-11-09", "close": 31.01, "volume": 20654490.0}, {"date": "2020-11-10", "close": 31.92, "volume": 10234420.0}, {"date": "2020-11-11", "close": 32.09, "volume": 9264822.0}, {"date": "2020-11-12", "close": 32.03, "volume": 9014191.0}, {"date": "2020-11-13", "close": 32.14, "volume": 6621839.0}, {"date": "2020-11-16", "close": 32.3, "volume": 10473780.0}, {"date": "2020-11-17", "close": 31.9, "volume": 11181720.0}, {"date": "2020-11-18", "close": 32.04, "volume": 7229185.0}, {"date": "2020-11-19", "close": 32.76, "volume": 9113095.0}, {"date": "2020-11-20", "close": 32.44, "volume": 7793662.0}, {"date": "2020-11-23", "close": 33.03, "volume": 12661710.0}, {"date": "2020-11-24", "close": 32.69, "volume": 11294910.0}, {"date": "2020-11-25", "close": 32.32, "volume": 8672205.0}, {"date": "2020-11-27", "close": 32.43, "volume": 5265774.0}, {"date": "2020-11-30", "close": 33.0, "volume": 34108820.0}, {"date": "2020-12-01", "close": 33.01, "volume": 10816090.0}, {"date": "2020-12-02", "close": 32.29, "volume": 18396430.0}, {"date": "2020-12-03", "close": 30.88, "volume": 33237100.0}, {"date": "2020-12-04", "close": 30.58, "volume": 18170140.0}, {"date": "2020-12-07", "close": 30.95, "volume": 18498180.0}, {"date": "2020-12-08", "close": 31.3, "volume": 12405590.0}, {"date": "2020-12-09", "close": 31.21, "volume": 12967000.0}, {"date": "2020-12-10", "close": 31.21, "volume": 9034843.0}, {"date": "2020-12-11", "close": 31.34, "volume": 10604020.0}, {"date": "2020-12-14", "close": 31.3, "volume": 10292820.0}, {"date": "2020-12-15", "close": 31.19, "volume": 9042427.0}, {"date": "2020-12-16", "close": 30.97, "volume": 12657860.0}, {"date": "2020-12-17", "close": 31.0, "volume": 11126960.0}, {"date": "2020-12-18", "close": 30.87, "volume": 13345410.0}, {"date": "2020-12-21", "close": 30.8, "volume": 12270040.0}, {"date": "2020-12-22", "close": 30.89, "volume": 13981090.0}, {"date": "2020-12-23", "close": 31.39, "volume": 9509487.0}, {"date": "2020-12-24", "close": 31.53, "volume": 2918990.0}, {"date": "2020-12-28", "close": 31.39, "volume": 7026312.0}, {"date": "2020-12-29", "close": 31.46, "volume": 6465061.0}, {"date": "2020-12-30", "close": 31.55, "volume": 6713318.0}, {"date": "2020-12-31", "close": 31.76, "volume": 7089095.0}, {"date": "2021-01-04", "close": 32.13, "volume": 11297050.0}, {"date": "2021-01-05", "close": 31.9, "volume": 9001497.0}, {"date": "2021-01-06", "close": 32.21, "volume": 11872150.0}, {"date": "2021-01-07", "close": 31.82, "volume": 9479315.0}, {"date": "2021-01-08", "close": 31.63, "volume": 9175398.0}, {"date": "2021-01-11", "close": 31.76, "volume": 8842613.0}, {"date": "2021-01-12", "close": 31.52, "volume": 10568450.0}, {"date": "2021-01-13", "close": 31.99, "volume": 8671751.0}, {"date": "2021-01-14", "close": 33.14, "volume": 20648120.0}, {"date": "2021-01-15", "close": 33.7, "volume": 14722570.0}, {"date": "2021-01-19", "close": 33.62, "volume": 9645287.0}, {"date": "2021-01-20", "close": 33.07, "volume": 10878520.0}, {"date": "2021-01-21", "close": 33.21, "volume": 8580459.0}, {"date": "2021-01-22", "close": 33.56, "volume": 9458159.0}, {"date": "2021-01-25", "close": 34.57, "volume": 32565350.0}, {"date": "2021-01-26", "close": 37.07, "volume": 24964990.0}, {"date": "2021-01-27", "close": 38.75, "volume": 40043240.0}, {"date": "2021-01-28", "close": 35.38, "volume": 28535200.0}, {"date": "2021-01-29", "close": 34.5, "volume": 17188860.0}, {"date": "2021-02-01", "close": 33.7, "volume": 13036740.0}, {"date": "2021-02-02", "close": 33.1, "volume": 11133620.0}, {"date": "2021-02-03", "close": 33.96, "volume": 10162950.0}, {"date": "2021-02-04", "close": 33.45, "volume": 8426201.0}, {"date": "2021-02-05", "close": 33.15, "volume": 8367644.0}, {"date": "2021-02-08", "close": 33.28, "volume": 8826517.0}, {"date": "2021-02-09", "close": 33.59, "volume": 10256130.0}, {"date": "2021-02-10", "close": 33.61, "volume": 7172609.0}, {"date": "2021-02-11", "close": 33.4, "volume": 6119892.0}, {"date": "2021-02-12", "close": 33.95, "volume": 7025066.0}, {"date": "2021-02-16", "close": 33.66, "volume": 8262787.0}, {"date": "2021-02-17", "close": 34.37, "volume": 7081178.0}, {"date": "2021-02-18", "close": 33.84, "volume": 7997620.0}, {"date": "2021-02-19", "close": 34.02, "volume": 7545271.0}, {"date": "2021-02-22", "close": 33.59, "volume": 7199198.0}, {"date": "2021-02-23", "close": 33.03, "volume": 9732258.0}, {"date": "2021-02-24", "close": 32.75, "volume": 6993886.0}, {"date": "2021-02-25", "close": 32.41, "volume": 8040196.0}, {"date": "2021-02-26", "close": 32.21, "volume": 8254473.0}, {"date": "2021-03-01", "close": 32.89, "volume": 9789857.0}, {"date": "2021-03-02", "close": 32.56, "volume": 11486860.0}, {"date": "2021-03-03", "close": 33.25, "volume": 11354290.0}, {"date": "2021-03-04", "close": 34.09, "volume": 16866690.0}, {"date": "2021-03-05", "close": 34.44, "volume": 16962130.0}, {"date": "2021-03-08", "close": 34.74, "volume": 11357680.0}, {"date": "2021-03-09", "close": 34.46, "volume": 9017096.0}, {"date": "2021-03-10", "close": 35.24, "volume": 9629844.0}, {"date": "2021-03-11", "close": 34.94, "volume": 9214956.0}, {"date": "2021-03-12", "close": 35.46, "volume": 10914030.0}, {"date": "2021-03-15", "close": 35.87, "volume": 11783020.0}, {"date": "2021-03-16", "close": 35.82, "volume": 7327028.0}, {"date": "2021-03-17", "close": 35.28, "volume": 9266470.0}, {"date": "2021-03-18", "close": 34.69, "volume": 9321270.0}, {"date": "2021-03-19", "close": 35.4, "volume": 12271000.0}, {"date": "2021-03-22", "close": 36.19, "volume": 8064450.0}, {"date": "2021-03-23", "close": 36.64, "volume": 10462040.0}, {"date": "2021-03-24", "close": 35.71, "volume": 11097920.0}, {"date": "2021-03-25", "close": 36.49, "volume": 7091421.0}, {"date": "2021-03-26", "close": 37.23, "volume": 9376300.0}, {"date": "2021-03-29", "close": 37.95, "volume": 9505516.0}, {"date": "2021-03-30", "close": 38.08, "volume": 10591430.0}, {"date": "2021-03-31", "close": 35.99, "volume": 18974060.0}, {"date": "2021-04-01", "close": 35.95, "volume": 11932680.0}, {"date": "2021-04-05", "close": 36.73, "volume": 9525470.0}, {"date": "2021-04-06", "close": 36.89, "volume": 12831120.0}, {"date": "2021-04-07", "close": 37.15, "volume": 11805630.0}, {"date": "2021-04-08", "close": 37.23, "volume": 9538840.0}, {"date": "2021-04-09", "close": 37.78, "volume": 7618719.0}, {"date": "2021-04-12", "close": 37.97, "volume": 7381637.0}, {"date": "2021-04-13", "close": 37.58, "volume": 10907710.0}, {"date": "2021-04-14", "close": 37.24, "volume": 6639665.0}, {"date": "2021-04-15", "close": 37.19, "volume": 6425299.0}, {"date": "2021-04-16", "close": 37.11, "volume": 6792460.0}, {"date": "2021-04-19", "close": 37.43, "volume": 6593061.0}, {"date": "2021-04-20", "close": 37.76, "volume": 7519947.0}, {"date": "2021-04-21", "close": 37.91, "volume": 5509485.0}, {"date": "2021-04-22", "close": 37.43, "volume": 6622834.0}, {"date": "2021-04-23", "close": 37.35, "volume": 5835321.0}, {"date": "2021-04-26", "close": 36.54, "volume": 9005815.0}, {"date": "2021-04-27", "close": 36.77, "volume": 6323179.0}, {"date": "2021-04-28", "close": 36.65, "volume": 5617153.0}, {"date": "2021-04-29", "close": 37.06, "volume": 5355965.0}, {"date": "2021-04-30", "close": 36.54, "volume": 9032409.0}, {"date": "2021-05-03", "close": 37.38, "volume": 6919834.0}, {"date": "2021-05-04", "close": 35.89, "volume": 10632370.0}, {"date": "2021-05-05", "close": 36.47, "volume": 4820234.0}, {"date": "2021-05-06", "close": 37.69, "volume": 10428620.0}, {"date": "2021-05-07", "close": 37.73, "volume": 8050144.0}, {"date": "2021-05-10", "close": 38.86, "volume": 9773080.0}, {"date": "2021-05-11", "close": 38.42, "volume": 14766830.0}, {"date": "2021-05-12", "close": 36.63, "volume": 9749224.0}, {"date": "2021-05-13", "close": 36.81, "volume": 6646257.0}, {"date": "2021-05-14", "close": 37.2, "volume": 6692596.0}, {"date": "2021-05-17", "close": 37.39, "volume": 5943512.0}, {"date": "2021-05-18", "close": 37.2, "volume": 8218544.0}, {"date": "2021-05-19", "close": 36.4, "volume": 7416486.0}, {"date": "2021-05-20", "close": 36.36, "volume": 4508582.0}, {"date": "2021-05-21", "close": 36.59, "volume": 8621531.0}, {"date": "2021-05-24", "close": 36.6, "volume": 5077092.0}, {"date": "2021-05-25", "close": 36.46, "volume": 4040668.0}, {"date": "2021-05-26", "close": 36.39, "volume": 4949970.0}, {"date": "2021-05-27", "close": 36.29, "volume": 16336390.0}, {"date": "2021-05-28", "close": 36.98, "volume": 11357090.0}, {"date": "2021-06-01", "close": 37.28, "volume": 7065407.0}, {"date": "2021-06-02", "close": 37.95, "volume": 7705661.0}, {"date": "2021-06-03", "close": 38.49, "volume": 7938701.0}, {"date": "2021-06-04", "close": 38.61, "volume": 7792344.0}, {"date": "2021-06-07", "close": 38.97, "volume": 5715852.0}, {"date": "2021-06-08", "close": 38.89, "volume": 6624723.0}, {"date": "2021-06-09", "close": 38.28, "volume": 6905542.0}, {"date": "2021-06-10", "close": 38.79, "volume": 6373736.0}, {"date": "2021-06-11", "close": 38.71, "volume": 5034842.0}, {"date": "2021-06-14", "close": 38.4, "volume": 5843354.0}, {"date": "2021-06-15", "close": 37.87, "volume": 10660030.0}, {"date": "2021-06-16", "close": 37.55, "volume": 11134320.0}, {"date": "2021-06-17", "close": 39.18, "volume": 22228370.0}, {"date": "2021-06-18", "close": 38.75, "volume": 16210760.0}, {"date": "2021-06-21", "close": 39.58, "volume": 10839390.0}, {"date": "2021-06-22", "close": 39.83, "volume": 9237165.0}, {"date": "2021-06-23", "close": 39.19, "volume": 5770493.0}, {"date": "2021-06-24", "close": 39.15, "volume": 5050865.0}, {"date": "2021-06-25", "close": 39.21, "volume": 5930014.0}, {"date": "2021-06-28", "close": 39.36, "volume": 5939604.0}, {"date": "2021-06-29", "close": 38.85, "volume": 5575737.0}, {"date": "2021-06-30", "close": 38.31, "volume": 9055842.0}, {"date": "2021-07-01", "close": 38.13, "volume": 5589660.0}, {"date": "2021-07-02", "close": 38.37, "volume": 6049015.0}, {"date": "2021-07-06", "close": 37.41, "volume": 9161469.0}, {"date": "2021-07-07", "close": 37.64, "volume": 4778140.0}, {"date": "2021-07-08", "close": 37.88, "volume": 5706107.0}, {"date": "2021-07-09", "close": 38.27, "volume": 5033415.0}, {"date": "2021-07-12", "close": 38.31, "volume": 4392392.0}, {"date": "2021-07-13", "close": 38.07, "volume": 4576686.0}, {"date": "2021-07-14", "close": 38.32, "volume": 7317869.0}, {"date": "2021-07-15", "close": 38.84, "volume": 11655130.0}, {"date": "2021-07-16", "close": 39.36, "volume": 8131491.0}, {"date": "2021-07-19", "close": 41.07, "volume": 13948060.0}, {"date": "2021-07-20", "close": 40.57, "volume": 9975313.0}, {"date": "2021-07-21", "close": 40.11, "volume": 5609919.0}, {"date": "2021-07-22", "close": 39.73, "volume": 6523747.0}, {"date": "2021-07-23", "close": 39.89, "volume": 4924760.0}, {"date": "2021-07-26", "close": 39.79, "volume": 4875797.0}, {"date": "2021-07-27", "close": 40.03, "volume": 4019536.0}, {"date": "2021-07-28", "close": 40.03, "volume": 3897649.0}, {"date": "2021-07-29", "close": 40.72, "volume": 4962434.0}, {"date": "2021-07-30", "close": 40.7, "volume": 9505380.0}, {"date": "2021-08-02", "close": 41.01, "volume": 5233769.0}, {"date": "2021-08-03", "close": 42.62, "volume": 10301960.0}, {"date": "2021-08-04", "close": 41.92, "volume": 5364089.0}, {"date": "2021-08-05", "close": 41.87, "volume": 4245951.0}, {"date": "2021-08-06", "close": 41.75, "volume": 4237984.0}, {"date": "2021-08-09", "close": 42.28, "volume": 4509884.0}, {"date": "2021-08-10", "close": 42.78, "volume": 5590924.0}, {"date": "2021-08-11", "close": 43.0, "volume": 5149565.0}, {"date": "2021-08-12", "close": 42.64, "volume": 4293000.0}, {"date": "2021-08-13", "close": 42.81, "volume": 3587241.0}, {"date": "2021-08-16", "close": 43.45, "volume": 5459564.0}, {"date": "2021-08-17", "close": 45.44, "volume": 14008640.0}, {"date": "2021-08-18", "close": 46.26, "volume": 11777800.0}, {"date": "2021-08-19", "close": 45.93, "volume": 11885450.0}, {"date": "2021-08-20", "close": 46.94, "volume": 6685883.0}, {"date": "2021-08-23", "close": 46.74, "volume": 5802870.0}, {"date": "2021-08-24", "close": 45.75, "volume": 6978393.0}, {"date": "2021-08-25", "close": 45.8, "volume": 5368147.0}, {"date": "2021-08-26", "close": 45.17, "volume": 7359121.0}, {"date": "2021-08-27", "close": 45.49, "volume": 3701278.0}, {"date": "2021-08-30", "close": 46.2, "volume": 5840796.0}, {"date": "2021-08-31", "close": 46.03, "volume": 8581641.0}, {"date": "2021-09-01", "close": 45.74, "volume": 6880645.0}, {"date": "2021-09-02", "close": 47.31, "volume": 12095940.0}, {"date": "2021-09-03", "close": 46.65, "volume": 5460415.0}, {"date": "2021-09-07", "close": 45.99, "volume": 7706810.0}, {"date": "2021-09-08", "close": 46.29, "volume": 8348990.0}, {"date": "2021-09-09", "close": 46.13, "volume": 9825816.0}, {"date": "2021-09-10", "close": 42.67, "volume": 25247260.0}, {"date": "2021-09-13", "close": 42.88, "volume": 9335828.0}, {"date": "2021-09-14", "close": 41.79, "volume": 11345050.0}, {"date": "2021-09-15", "close": 41.1, "volume": 10541270.0}, {"date": "2021-09-16", "close": 40.87, "volume": 10108190.0}, {"date": "2021-09-17", "close": 40.94, "volume": 26090720.0}, {"date": "2021-09-20", "close": 40.41, "volume": 7950943.0}, {"date": "2021-09-21", "close": 40.45, "volume": 6492869.0}, {"date": "2021-09-22", "close": 40.1, "volume": 6155922.0}, {"date": "2021-09-23", "close": 40.18, "volume": 7241635.0}, {"date": "2021-09-24", "close": 39.98, "volume": 7089883.0}, {"date": "2021-09-27", "close": 40.19, "volume": 7591176.0}, {"date": "2021-09-28", "close": 40.51, "volume": 7734622.0}, {"date": "2021-09-29", "close": 41.34, "volume": 8553552.0}, {"date": "2021-09-30", "close": 40.43, "volume": 7758148.0}, {"date": "2021-10-01", "close": 39.14, "volume": 9587808.0}, {"date": "2021-10-04", "close": 39.63, "volume": 8508716.0}, {"date": "2021-10-05", "close": 39.88, "volume": 7347984.0}, {"date": "2021-10-06", "close": 39.55, "volume": 6908731.0}, {"date": "2021-10-07", "close": 39.5, "volume": 5630987.0}, {"date": "2021-10-08", "close": 39.47, "volume": 4012313.0}, {"date": "2021-10-11", "close": 39.58, "volume": 4855140.0}, {"date": "2021-10-12", "close": 39.83, "volume": 5249509.0}, {"date": "2021-10-13", "close": 39.47, "volume": 4319450.0}, {"date": "2021-10-14", "close": 39.12, "volume": 5873861.0}, {"date": "2021-10-15", "close": 38.59, "volume": 6922859.0}, {"date": "2021-10-18", "close": 39.21, "volume": 7190555.0}, {"date": "2021-10-19", "close": 39.07, "volume": 5396263.0}, {"date": "2021-10-20", "close": 39.32, "volume": 5366269.0}, {"date": "2021-10-21", "close": 39.3, "volume": 3970502.0}, {"date": "2021-10-22", "close": 40.23, "volume": 7945266.0}, {"date": "2021-10-25", "close": 40.33, "volume": 5515423.0}, {"date": "2021-10-26", "close": 39.96, "volume": 4180845.0}, {"date": "2021-10-27", "close": 39.48, "volume": 3954273.0}, {"date": "2021-10-28", "close": 39.69, "volume": 3857021.0}, {"date": "2021-10-29", "close": 40.02, "volume": 6012464.0}, {"date": "2021-11-01", "close": 40.45, "volume": 5251820.0}, {"date": "2021-11-02", "close": 40.7, "volume": 5786424.0}, {"date": "2021-11-03", "close": 42.95, "volume": 10831900.0}, {"date": "2021-11-04", "close": 43.42, "volume": 7479665.0}, {"date": "2021-11-05", "close": 42.32, "volume": 6137307.0}, {"date": "2021-11-08", "close": 41.7, "volume": 4899804.0}, {"date": "2021-11-09", "close": 41.93, "volume": 3441493.0}, {"date": "2021-11-10", "close": 42.47, "volume": 3977887.0}, {"date": "2021-11-11", "close": 42.27, "volume": 4817104.0}, {"date": "2021-11-12", "close": 42.43, "volume": 3677917.0}, {"date": "2021-11-15", "close": 42.66, "volume": 4050784.0}, {"date": "2021-11-16", "close": 41.69, "volume": 6231137.0}, {"date": "2021-11-17", "close": 40.65, "volume": 10087200.0}, {"date": "2021-11-18", "close": 41.4, "volume": 4353250.0}, {"date": "2021-11-19", "close": 40.89, "volume": 7031502.0}, {"date": "2021-11-22", "close": 42.86, "volume": 6712917.0}, {"date": "2021-11-23", "close": 43.06, "volume": 5143153.0}, {"date": "2021-11-24", "close": 42.54, "volume": 4706884.0}, {"date": "2021-11-26", "close": 43.14, "volume": 7507222.0}, {"date": "2021-11-29", "close": 42.35, "volume": 5960008.0}, {"date": "2021-11-30", "close": 41.53, "volume": 13104000.0}, {"date": "2021-12-01", "close": 40.21, "volume": 8947858.0}, {"date": "2021-12-02", "close": 44.65, "volume": 26027470.0}, {"date": "2021-12-03", "close": 43.43, "volume": 12398490.0}, {"date": "2021-12-06", "close": 45.11, "volume": 10308220.0}, {"date": "2021-12-07", "close": 45.07, "volume": 6616178.0}, {"date": "2021-12-08", "close": 42.81, "volume": 18433310.0}, {"date": "2021-12-09", "close": 43.68, "volume": 8312862.0}, {"date": "2021-12-10", "close": 44.6, "volume": 7090041.0}, {"date": "2021-12-13", "close": 45.63, "volume": 8903614.0}, {"date": "2021-12-14", "close": 45.58, "volume": 6991720.0}, {"date": "2021-12-15", "close": 46.22, "volume": 9058294.0}, {"date": "2021-12-16", "close": 45.91, "volume": 9585344.0}, {"date": "2021-12-17", "close": 44.79, "volume": 13752020.0}, {"date": "2021-12-20", "close": 45.51, "volume": 10286000.0}, {"date": "2021-12-21", "close": 43.87, "volume": 10436580.0}, {"date": "2021-12-22", "close": 43.52, "volume": 6016210.0}, {"date": "2021-12-23", "close": 43.21, "volume": 4115644.0}, {"date": "2021-12-27", "close": 43.74, "volume": 3772481.0}, {"date": "2021-12-28", "close": 44.42, "volume": 5237346.0}, {"date": "2021-12-29", "close": 44.71, "volume": 3985417.0}, {"date": "2021-12-30", "close": 45.14, "volume": 4571896.0}, {"date": "2021-12-31", "close": 45.26, "volume": 4755538.0}, {"date": "2022-01-03", "close": 45.19, "volume": 6024748.0}, {"date": "2022-01-04", "close": 46.17, "volume": 10378090.0}, {"date": "2022-01-05", "close": 46.81, "volume": 8367670.0}, {"date": "2022-01-06", "close": 47.12, "volume": 7115604.0}, {"date": "2022-01-07", "close": 48.12, "volume": 8672785.0}, {"date": "2022-01-10", "close": 49.1, "volume": 10633460.0}, {"date": "2022-01-11", "close": 47.71, "volume": 8873470.0}, {"date": "2022-01-12", "close": 47.14, "volume": 6787169.0}, {"date": "2022-01-13", "close": 49.48, "volume": 12665750.0}, {"date": "2022-01-14", "close": 49.12, "volume": 7060654.0}, {"date": "2022-01-18", "close": 48.59, "volume": 7173445.0}, {"date": "2022-01-19", "close": 48.58, "volume": 4956451.0}, {"date": "2022-01-20", "close": 47.27, "volume": 7489936.0}, {"date": "2022-01-21", "close": 46.92, "volume": 5832880.0}, {"date": "2022-01-24", "close": 47.72, "volume": 8880515.0}, {"date": "2022-01-25", "close": 45.08, "volume": 9981112.0}, {"date": "2022-01-26", "close": 44.38, "volume": 9921985.0}, {"date": "2022-01-27", "close": 45.4, "volume": 6770468.0}, {"date": "2022-01-28", "close": 43.47, "volume": 10170260.0}, {"date": "2022-01-31", "close": 43.59, "volume": 6861888.0}, {"date": "2022-02-01", "close": 44.13, "volume": 5870609.0}, {"date": "2022-02-02", "close": 44.1, "volume": 7003575.0}, {"date": "2022-02-03", "close": 45.11, "volume": 5855318.0}, {"date": "2022-02-04", "close": 44.77, "volume": 5992834.0}, {"date": "2022-02-07", "close": 44.67, "volume": 5049281.0}, {"date": "2022-02-08", "close": 45.5, "volume": 5041244.0}, {"date": "2022-02-09", "close": 45.15, "volume": 3874031.0}, {"date": "2022-02-10", "close": 45.17, "volume": 4799328.0}, {"date": "2022-02-11", "close": 46.27, "volume": 6226781.0}, {"date": "2022-02-14", "close": 45.69, "volume": 5799851.0}, {"date": "2022-02-15", "close": 46.41, "volume": 5781017.0}, {"date": "2022-02-16", "close": 44.57, "volume": 8416235.0}, {"date": "2022-02-17", "close": 45.23, "volume": 11145240.0}, {"date": "2022-02-18", "close": 45.59, "volume": 4524981.0}, {"date": "2022-02-22", "close": 45.04, "volume": 5229878.0}, {"date": "2022-02-23", "close": 44.53, "volume": 4070878.0}, {"date": "2022-02-24", "close": 44.44, "volume": 6877904.0}, {"date": "2022-02-25", "close": 46.46, "volume": 6691386.0}, {"date": "2022-02-28", "close": 46.8, "volume": 8712808.0}, {"date": "2022-03-01", "close": 48.35, "volume": 12129740.0}, {"date": "2022-03-02", "close": 49.37, "volume": 9920034.0}, {"date": "2022-03-03", "close": 55.1, "volume": 27439560.0}, {"date": "2022-03-04", "close": 58.94, "volume": 21604850.0}, {"date": "2022-03-07", "close": 57.82, "volume": 23454440.0}, {"date": "2022-03-08", "close": 55.71, "volume": 10915700.0}, {"date": "2022-03-09", "close": 55.34, "volume": 10180450.0}, {"date": "2022-03-10", "close": 57.09, "volume": 9926463.0}, {"date": "2022-03-11", "close": 55.89, "volume": 5620964.0}, {"date": "2022-03-14", "close": 55.42, "volume": 5524155.0}, {"date": "2022-03-15", "close": 56.19, "volume": 6127852.0}, {"date": "2022-03-16", "close": 54.99, "volume": 7093278.0}, {"date": "2022-03-17", "close": 55.66, "volume": 5364759.0}, {"date": "2022-03-18", "close": 55.82, "volume": 9908134.0}, {"date": "2022-03-21", "close": 55.68, "volume": 6458605.0}, {"date": "2022-03-22", "close": 56.57, "volume": 7006026.0}, {"date": "2022-03-23", "close": 56.45, "volume": 5209297.0}, {"date": "2022-03-24", "close": 56.75, "volume": 8267026.0}, {"date": "2022-03-25", "close": 57.0, "volume": 5091776.0}, {"date": "2022-03-28", "close": 57.0, "volume": 5879165.0}, {"date": "2022-03-29", "close": 56.39, "volume": 9428532.0}, {"date": "2022-03-30", "close": 56.37, "volume": 4083687.0}, {"date": "2022-03-31", "close": 57.37, "volume": 8476552.0}, {"date": "2022-04-01", "close": 57.48, "volume": 4232089.0}, {"date": "2022-04-04", "close": 57.44, "volume": 5000063.0}, {"date": "2022-04-05", "close": 57.65, "volume": 5848411.0}, {"date": "2022-04-06", "close": 58.73, "volume": 7514498.0}, {"date": "2022-04-07", "close": 59.88, "volume": 6436400.0}, {"date": "2022-04-08", "close": 61.67, "volume": 10513370.0}, {"date": "2022-04-11", "close": 60.65, "volume": 4893810.0}, {"date": "2022-04-12", "close": 58.75, "volume": 8529654.0}, {"date": "2022-04-13", "close": 58.34, "volume": 6504497.0}, {"date": "2022-04-14", "close": 58.32, "volume": 5301402.0}, {"date": "2022-04-18", "close": 57.82, "volume": 3172773.0}, {"date": "2022-04-19", "close": 57.79, "volume": 5372436.0}, {"date": "2022-04-20", "close": 57.7, "volume": 6986608.0}, {"date": "2022-04-21", "close": 58.18, "volume": 5673281.0}, {"date": "2022-04-22", "close": 57.0, "volume": 5586664.0}, {"date": "2022-04-25", "close": 56.69, "volume": 7862571.0}, {"date": "2022-04-26", "close": 55.72, "volume": 5848839.0}, {"date": "2022-04-27", "close": 55.58, "volume": 5304244.0}, {"date": "2022-04-28", "close": 55.49, "volume": 4921990.0}, {"date": "2022-04-29", "close": 53.96, "volume": 6856369.0}, {"date": "2022-05-02", "close": 53.72, "volume": 7232720.0}, {"date": "2022-05-03", "close": 54.79, "volume": 6058488.0}, {"date": "2022-05-04", "close": 55.77, "volume": 6979492.0}, {"date": "2022-05-05", "close": 53.85, "volume": 7047206.0}, {"date": "2022-05-06", "close": 53.85, "volume": 5087854.0}, {"date": "2022-05-09", "close": 54.84, "volume": 6677825.0}, {"date": "2022-05-10", "close": 55.19, "volume": 6505294.0}, {"date": "2022-05-11", "close": 54.33, "volume": 6442207.0}, {"date": "2022-05-12", "close": 54.22, "volume": 4666196.0}, {"date": "2022-05-13", "close": 53.39, "volume": 5356118.0}, {"date": "2022-05-16", "close": 53.2, "volume": 4692313.0}, {"date": "2022-05-17", "close": 51.23, "volume": 11792080.0}, {"date": "2022-05-18", "close": 47.9, "volume": 10326860.0}, {"date": "2022-05-19", "close": 48.0, "volume": 9137855.0}, {"date": "2022-05-20", "close": 48.66, "volume": 8052955.0}, {"date": "2022-05-23", "close": 50.22, "volume": 6268354.0}, {"date": "2022-05-24", "close": 51.51, "volume": 5993886.0}, {"date": "2022-05-25", "close": 51.16, "volume": 6797172.0}, {"date": "2022-05-26", "close": 52.14, "volume": 5866733.0}, {"date": "2022-05-27", "close": 52.96, "volume": 6215707.0}, {"date": "2022-05-31", "close": 52.97, "volume": 18085860.0}, {"date": "2022-06-01", "close": 51.35, "volume": 6045353.0}, {"date": "2022-06-02", "close": 52.88, "volume": 4563287.0}, {"date": "2022-06-03", "close": 52.54, "volume": 3623124.0}, {"date": "2022-06-06", "close": 52.15, "volume": 3421164.0}, {"date": "2022-06-07", "close": 52.03, "volume": 3389579.0}, {"date": "2022-06-08", "close": 51.22, "volume": 4051238.0}, {"date": "2022-06-09", "close": 50.43, "volume": 3877007.0}, {"date": "2022-06-10", "close": 51.09, "volume": 4841874.0}, {"date": "2022-06-13", "close": 50.33, "volume": 5447447.0}, {"date": "2022-06-14", "close": 50.39, "volume": 5567498.0}, {"date": "2022-06-15", "close": 50.88, "volume": 6176992.0}, {"date": "2022-06-16", "close": 49.82, "volume": 13182730.0}, {"date": "2022-06-17", "close": 46.2, "volume": 21124490.0}, {"date": "2022-06-21", "close": 48.4, "volume": 8713875.0}, {"date": "2022-06-22", "close": 47.34, "volume": 5214258.0}, {"date": "2022-06-23", "close": 47.73, "volume": 6224937.0}, {"date": "2022-06-24", "close": 48.45, "volume": 10800150.0}, {"date": "2022-06-27", "close": 48.7, "volume": 4333743.0}, {"date": "2022-06-28", "close": 48.43, "volume": 3684966.0}, {"date": "2022-06-29", "close": 48.11, "volume": 4674227.0}, {"date": "2022-06-30", "close": 47.33, "volume": 6448606.0}, {"date": "2022-07-01", "close": 48.14, "volume": 4131036.0}, {"date": "2022-07-05", "close": 47.23, "volume": 4416711.0}, {"date": "2022-07-06", "close": 47.4, "volume": 4404007.0}, {"date": "2022-07-07", "close": 48.74, "volume": 5002931.0}, {"date": "2022-07-08", "close": 48.02, "volume": 4100001.0}, {"date": "2022-07-11", "close": 47.9, "volume": 3412133.0}, {"date": "2022-07-12", "close": 47.6, "volume": 4249712.0}, {"date": "2022-07-13", "close": 47.95, "volume": 5326555.0}, {"date": "2022-07-14", "close": 47.5, "volume": 5250860.0}, {"date": "2022-07-15", "close": 47.75, "volume": 3684773.0}, {"date": "2022-07-18", "close": 47.53, "volume": 3694482.0}, {"date": "2022-07-19", "close": 47.3, "volume": 4363443.0}, {"date": "2022-07-20", "close": 47.2, "volume": 5354512.0}, {"date": "2022-07-21", "close": 46.28, "volume": 5211772.0}, {"date": "2022-07-22", "close": 46.24, "volume": 4458474.0}, {"date": "2022-07-25", "close": 45.71, "volume": 6041563.0}, {"date": "2022-07-26", "close": 46.02, "volume": 7518739.0}, {"date": "2022-07-27", "close": 45.94, "volume": 4764387.0}, {"date": "2022-07-28", "close": 46.04, "volume": 3631062.0}, {"date": "2022-07-29", "close": 46.44, "volume": 4180201.0}, {"date": "2022-08-01", "close": 46.74, "volume": 4330612.0}, {"date": "2022-08-02", "close": 46.78, "volume": 3863543.0}, {"date": "2022-08-03", "close": 46.97, "volume": 3487648.0}, {"date": "2022-08-04", "close": 46.7, "volume": 4882168.0}, {"date": "2022-08-05", "close": 47.25, "volume": 3541626.0}, {"date": "2022-08-08", "close": 47.09, "volume": 2977843.0}, {"date": "2022-08-09", "close": 46.87, "volume": 4293688.0}, {"date": "2022-08-10", "close": 46.79, "volume": 6233494.0}, {"date": "2022-08-11", "close": 47.19, "volume": 3766776.0}, {"date": "2022-08-12", "close": 47.21, "volume": 4063112.0}, {"date": "2022-08-15", "close": 47.52, "volume": 4564702.0}, {"date": "2022-08-16", "close": 49.08, "volume": 8608413.0}, {"date": "2022-08-17", "close": 48.55, "volume": 7550838.0}, {"date": "2022-08-18", "close": 49.62, "volume": 5697848.0}, {"date": "2022-08-19", "close": 49.5, "volume": 6426903.0}, {"date": "2022-08-22", "close": 50.12, "volume": 4404681.0}, {"date": "2022-08-23", "close": 49.6, "volume": 5798207.0}, {"date": "2022-08-24", "close": 49.66, "volume": 4350056.0}, {"date": "2022-08-25", "close": 49.32, "volume": 4999356.0}, {"date": "2022-08-26", "close": 48.38, "volume": 2886224.0}, {"date": "2022-08-29", "close": 48.3, "volume": 2839647.0}, {"date": "2022-08-30", "close": 47.51, "volume": 3565005.0}, {"date": "2022-08-31", "close": 47.94, "volume": 5408052.0}, {"date": "2022-09-01", "close": 48.61, "volume": 7283907.0}, {"date": "2022-09-02", "close": 48.43, "volume": 4086421.0}, {"date": "2022-09-06", "close": 48.52, "volume": 6189825.0}, {"date": "2022-09-07", "close": 49.82, "volume": 6012419.0}, {"date": "2022-09-08", "close": 48.36, "volume": 9401622.0}, {"date": "2022-09-09", "close": 51.94, "volume": 13877710.0}, {"date": "2022-09-12", "close": 50.54, "volume": 9407354.0}, {"date": "2022-09-13", "close": 49.37, "volume": 6987077.0}, {"date": "2022-09-14", "close": 48.94, "volume": 5937893.0}, {"date": "2022-09-15", "close": 47.88, "volume": 6305812.0}, {"date": "2022-09-16", "close": 47.28, "volume": 13928970.0}, {"date": "2022-09-19", "close": 47.45, "volume": 5997514.0}, {"date": "2022-09-20", "close": 46.92, "volume": 4566854.0}, {"date": "2022-09-21", "close": 45.27, "volume": 6223736.0}, {"date": "2022-09-22", "close": 45.5, "volume": 5211852.0}, {"date": "2022-09-23", "close": 44.86, "volume": 5965773.0}, {"date": "2022-09-26", "close": 45.0, "volume": 5785222.0}, {"date": "2022-09-27", "close": 44.29, "volume": 4591378.0}, {"date": "2022-09-28", "close": 45.45, "volume": 6285035.0}, {"date": "2022-09-29", "close": 44.68, "volume": 4046568.0}, {"date": "2022-09-30", "close": 43.75, "volume": 5625825.0}, {"date": "2022-10-03", "close": 43.75, "volume": 8225548.0}, {"date": "2022-10-04", "close": 44.7, "volume": 4973335.0}, {"date": "2022-10-05", "close": 44.6, "volume": 4085180.0}, {"date": "2022-10-06", "close": 43.72, "volume": 3836535.0}, {"date": "2022-10-07", "close": 43.0, "volume": 5269873.0}, {"date": "2022-10-10", "close": 44.26, "volume": 4213333.0}, {"date": "2022-10-11", "close": 45.68, "volume": 7378417.0}, {"date": "2022-10-12", "close": 46.04, "volume": 7441178.0}, {"date": "2022-10-13", "close": 46.57, "volume": 27509140.0}, {"date": "2022-10-14", "close": 43.16, "volume": 19690750.0}, {"date": "2022-10-17", "close": 42.11, "volume": 11020310.0}, {"date": "2022-10-18", "close": 43.16, "volume": 8771016.0}, {"date": "2022-10-19", "close": 42.94, "volume": 7653252.0}, {"date": "2022-10-20", "close": 42.17, "volume": 6084578.0}, {"date": "2022-10-21", "close": 43.63, "volume": 7103838.0}, {"date": "2022-10-24", "close": 43.99, "volume": 5418122.0}, {"date": "2022-10-25", "close": 44.77, "volume": 4730857.0}, {"date": "2022-10-26", "close": 45.44, "volume": 6610390.0}, {"date": "2022-10-27", "close": 45.68, "volume": 3638692.0}, {"date": "2022-10-28", "close": 46.77, "volume": 4052321.0}, {"date": "2022-10-31", "close": 47.29, "volume": 4638242.0}, {"date": "2022-11-01", "close": 47.17, "volume": 3864531.0}, {"date": "2022-11-02", "close": 46.56, "volume": 4019745.0}, {"date": "2022-11-03", "close": 47.22, "volume": 4107594.0}, {"date": "2022-11-04", "close": 46.4, "volume": 4357760.0}, {"date": "2022-11-07", "close": 46.85, "volume": 2887147.0}, {"date": "2022-11-08", "close": 47.12, "volume": 3839670.0}, {"date": "2022-11-09", "close": 48.06, "volume": 6522582.0}, {"date": "2022-11-10", "close": 48.11, "volume": 5722090.0}, {"date": "2022-11-11", "close": 47.1, "volume": 8480643.0}, {"date": "2022-11-14", "close": 46.56, "volume": 5400655.0}, {"date": "2022-11-15", "close": 46.87, "volume": 5277099.0}, {"date": "2022-11-16", "close": 47.83, "volume": 6961939.0}, {"date": "2022-11-17", "close": 48.18, "volume": 4433838.0}, {"date": "2022-11-18", "close": 48.26, "volume": 4656673.0}, {"date": "2022-11-21", "close": 48.12, "volume": 3524490.0}, {"date": "2022-11-22", "close": 48.08, "volume": 3597171.0}, {"date": "2022-11-23", "close": 47.84, "volume": 4091711.0}, {"date": "2022-11-25", "close": 49.04, "volume": 2438770.0}, {"date": "2022-11-28", "close": 48.83, "volume": 5846670.0}, {"date": "2022-11-29", "close": 49.35, "volume": 6008018.0}, {"date": "2022-11-30", "close": 49.19, "volume": 10713450.0}, {"date": "2022-12-01", "close": 48.41, "volume": 10564360.0}, {"date": "2022-12-02", "close": 47.57, "volume": 5145213.0}, {"date": "2022-12-05", "close": 46.07, "volume": 7997943.0}, {"date": "2022-12-06", "close": 46.33, "volume": 4102561.0}, {"date": "2022-12-07", "close": 46.94, "volume": 4855441.0}, {"date": "2022-12-08", "close": 47.46, "volume": 3792618.0}, {"date": "2022-12-09", "close": 46.47, "volume": 5210339.0}, {"date": "2022-12-12", "close": 46.71, "volume": 4260611.0}, {"date": "2022-12-13", "close": 45.45, "volume": 6225339.0}, {"date": "2022-12-14", "close": 44.76, "volume": 5731687.0}, {"date": "2022-12-15", "close": 43.49, "volume": 7070838.0}, {"date": "2022-12-16", "close": 44.32, "volume": 13022360.0}, {"date": "2022-12-19", "close": 44.4, "volume": 4556364.0}, {"date": "2022-12-20", "close": 44.58, "volume": 4444497.0}, {"date": "2022-12-21", "close": 44.46, "volume": 3486206.0}, {"date": "2022-12-22", "close": 45.25, "volume": 4341609.0}, {"date": "2022-12-23", "close": 45.89, "volume": 4693152.0}, {"date": "2022-12-27", "close": 45.95, "volume": 4601158.0}, {"date": "2022-12-28", "close": 44.58, "volume": 4224043.0}, {"date": "2022-12-29", "close": 44.62, "volume": 2897701.0}, {"date": "2022-12-30", "close": 44.58, "volume": 3626154.0}, {"date": "2023-01-03", "close": 44.47, "volume": 3570210.0}, {"date": "2023-01-04", "close": 44.97, "volume": 4299941.0}, {"date": "2023-01-05", "close": 45.16, "volume": 4749783.0}, {"date": "2023-01-06", "close": 45.74, "volume": 4385830.0}, {"date": "2023-01-09", "close": 46.19, "volume": 4736589.0}, {"date": "2023-01-10", "close": 45.98, "volume": 3434643.0}, {"date": "2023-01-11", "close": 45.61, "volume": 4994331.0}, {"date": "2023-01-12", "close": 45.67, "volume": 3312442.0}, {"date": "2023-01-13", "close": 45.22, "volume": 3429388.0}, {"date": "2023-01-17", "close": 46.18, "volume": 3834040.0}, {"date": "2023-01-18", "close": 45.26, "volume": 4005199.0}, {"date": "2023-01-19", "close": 44.0, "volume": 4422212.0}, {"date": "2023-01-20", "close": 44.45, "volume": 3978537.0}, {"date": "2023-01-23", "close": 44.7, "volume": 3556250.0}, {"date": "2023-01-24", "close": 44.26, "volume": 2721773.0}, {"date": "2023-01-25", "close": 44.9, "volume": 3351742.0}, {"date": "2023-01-26", "close": 44.46, "volume": 3106631.0}, {"date": "2023-01-27", "close": 45.05, "volume": 3672096.0}, {"date": "2023-01-30", "close": 44.21, "volume": 4544803.0}, {"date": "2023-01-31", "close": 44.63, "volume": 5006989.0}, {"date": "2023-02-01", "close": 45.18, "volume": 5387340.0}, {"date": "2023-02-02", "close": 44.97, "volume": 4816469.0}, {"date": "2023-02-03", "close": 44.42, "volume": 5025089.0}, {"date": "2023-02-06", "close": 44.54, "volume": 4413754.0}, {"date": "2023-02-07", "close": 44.47, "volume": 3487142.0}, {"date": "2023-02-08", "close": 44.27, "volume": 4791268.0}, {"date": "2023-02-09", "close": 44.09, "volume": 3660257.0}, {"date": "2023-02-10", "close": 44.8, "volume": 3726225.0}, {"date": "2023-02-13", "close": 44.89, "volume": 4477630.0}, {"date": "2023-02-14", "close": 43.63, "volume": 4941542.0}, {"date": "2023-02-15", "close": 44.27, "volume": 3988573.0}, {"date": "2023-02-16", "close": 43.85, "volume": 4493256.0}, {"date": "2023-02-17", "close": 44.0, "volume": 4230122.0}, {"date": "2023-02-21", "close": 44.62, "volume": 5973444.0}, {"date": "2023-02-22", "close": 44.62, "volume": 4718758.0}, {"date": "2023-02-23", "close": 43.91, "volume": 5079583.0}, {"date": "2023-02-24", "close": 43.75, "volume": 5039522.0}, {"date": "2023-02-27", "close": 43.41, "volume": 5586116.0}, {"date": "2023-02-28", "close": 43.14, "volume": 6000363.0}, {"date": "2023-03-01", "close": 43.38, "volume": 7008823.0}, {"date": "2023-03-02", "close": 45.73, "volume": 12912320.0}, {"date": "2023-03-03", "close": 45.98, "volume": 8240537.0}, {"date": "2023-03-06", "close": 46.48, "volume": 6270965.0}, {"date": "2023-03-07", "close": 46.91, "volume": 8262223.0}, {"date": "2023-03-08", "close": 47.45, "volume": 7354491.0}, {"date": "2023-03-09", "close": 47.25, "volume": 6352329.0}, {"date": "2023-03-10", "close": 47.1, "volume": 7329441.0}, {"date": "2023-03-13", "close": 46.85, "volume": 8891251.0}, {"date": "2023-03-14", "close": 47.18, "volume": 6577080.0}, {"date": "2023-03-15", "close": 48.29, "volume": 7340739.0}, {"date": "2023-03-16", "close": 47.13, "volume": 7192671.0}, {"date": "2023-03-17", "close": 46.78, "volume": 15100380.0}, {"date": "2023-03-20", "close": 47.35, "volume": 5776335.0}, {"date": "2023-03-21", "close": 47.76, "volume": 4560414.0}, {"date": "2023-03-22", "close": 48.04, "volume": 7411852.0}, {"date": "2023-03-23", "close": 48.52, "volume": 8511216.0}, {"date": "2023-03-24", "close": 49.05, "volume": 6830186.0}, {"date": "2023-03-27", "close": 48.63, "volume": 6508219.0}, {"date": "2023-03-28", "close": 48.92, "volume": 4732699.0}, {"date": "2023-03-29", "close": 49.04, "volume": 5164589.0}, {"date": "2023-03-30", "close": 49.06, "volume": 3743853.0}, {"date": "2023-03-31", "close": 49.37, "volume": 4811123.0}, {"date": "2023-04-03", "close": 49.94, "volume": 6118221.0}, {"date": "2023-04-04", "close": 49.46, "volume": 3928592.0}, {"date": "2023-04-05", "close": 48.06, "volume": 7469490.0}, {"date": "2023-04-06", "close": 48.52, "volume": 4393802.0}, {"date": "2023-04-10", "close": 48.9, "volume": 4518887.0}, {"date": "2023-04-11", "close": 47.96, "volume": 6710810.0}, {"date": "2023-04-12", "close": 47.32, "volume": 7214233.0}, {"date": "2023-04-13", "close": 47.05, "volume": 5503300.0}, {"date": "2023-04-14", "close": 46.65, "volume": 3908429.0}, {"date": "2023-04-17", "close": 47.81, "volume": 5852174.0}, {"date": "2023-04-18", "close": 47.85, "volume": 5113483.0}, {"date": "2023-04-19", "close": 47.45, "volume": 4566011.0}, {"date": "2023-04-20", "close": 47.8, "volume": 3917845.0}, {"date": "2023-04-21", "close": 47.92, "volume": 3776297.0}, {"date": "2023-04-24", "close": 48.24, "volume": 4633964.0}, {"date": "2023-04-25", "close": 47.97, "volume": 3851041.0}, {"date": "2023-04-26", "close": 47.82, "volume": 2897105.0}, {"date": "2023-04-27", "close": 48.34, "volume": 2482639.0}, {"date": "2023-04-28", "close": 48.63, "volume": 4972821.0}, {"date": "2023-05-01", "close": 49.28, "volume": 4484044.0}, {"date": "2023-05-02", "close": 49.44, "volume": 4201083.0}, {"date": "2023-05-03", "close": 48.94, "volume": 4659433.0}, {"date": "2023-05-04", "close": 48.28, "volume": 3402437.0}, {"date": "2023-05-05", "close": 49.23, "volume": 3770351.0}, {"date": "2023-05-08", "close": 49.15, "volume": 3303017.0}, {"date": "2023-05-09", "close": 49.16, "volume": 3842010.0}, {"date": "2023-05-10", "close": 49.12, "volume": 5119766.0}, {"date": "2023-05-11", "close": 49.16, "volume": 3743829.0}, {"date": "2023-05-12", "close": 49.18, "volume": 4074685.0}, {"date": "2023-05-15", "close": 49.07, "volume": 4924606.0}, {"date": "2023-05-16", "close": 48.93, "volume": 4495000.0}, {"date": "2023-05-17", "close": 49.25, "volume": 4432564.0}, {"date": "2023-05-18", "close": 49.33, "volume": 4532180.0}, {"date": "2023-05-19", "close": 49.64, "volume": 4509061.0}, {"date": "2023-05-22", "close": 49.98, "volume": 4787618.0}, {"date": "2023-05-23", "close": 49.1, "volume": 4984528.0}, {"date": "2023-05-24", "close": 49.56, "volume": 5842574.0}, {"date": "2023-05-25", "close": 48.9, "volume": 12038110.0}, {"date": "2023-05-26", "close": 47.31, "volume": 8018064.0}, {"date": "2023-05-30", "close": 45.96, "volume": 6550740.0}, {"date": "2023-05-31", "close": 45.33, "volume": 13800270.0}, {"date": "2023-06-01", "close": 44.66, "volume": 8704133.0}, {"date": "2023-06-02", "close": 45.92, "volume": 6219030.0}, {"date": "2023-06-05", "close": 46.15, "volume": 4295373.0}, {"date": "2023-06-06", "close": 46.07, "volume": 4276732.0}, {"date": "2023-06-07", "close": 45.46, "volume": 7948763.0}, {"date": "2023-06-08", "close": 45.76, "volume": 4189132.0}, {"date": "2023-06-09", "close": 46.17, "volume": 3792135.0}, {"date": "2023-06-12", "close": 46.38, "volume": 4108350.0}, {"date": "2023-06-13", "close": 46.86, "volume": 5138709.0}, {"date": "2023-06-14", "close": 47.21, "volume": 6548294.0}, {"date": "2023-06-15", "close": 45.94, "volume": 18125650.0}, {"date": "2023-06-16", "close": 46.17, "volume": 10578430.0}, {"date": "2023-06-20", "close": 45.83, "volume": 5683987.0}, {"date": "2023-06-21", "close": 45.68, "volume": 5442874.0}, {"date": "2023-06-22", "close": 46.07, "volume": 4060367.0}, {"date": "2023-06-23", "close": 46.14, "volume": 5160908.0}, {"date": "2023-06-26", "close": 46.65, "volume": 3551981.0}, {"date": "2023-06-27", "close": 46.77, "volume": 3943509.0}, {"date": "2023-06-28", "close": 47.17, "volume": 4209131.0}, {"date": "2023-06-29", "close": 46.32, "volume": 4758688.0}, {"date": "2023-06-30", "close": 47.0, "volume": 5264673.0}, {"date": "2023-07-03", "close": 47.44, "volume": 2132483.0}, {"date": "2023-07-05", "close": 47.04, "volume": 4535847.0}, {"date": "2023-07-06", "close": 47.29, "volume": 4136650.0}, {"date": "2023-07-07", "close": 47.17, "volume": 3366571.0}, {"date": "2023-07-10", "close": 46.88, "volume": 4509207.0}, {"date": "2023-07-11", "close": 47.57, "volume": 3715331.0}, {"date": "2023-07-12", "close": 47.35, "volume": 5140980.0}, {"date": "2023-07-13", "close": 47.0, "volume": 4108202.0}, {"date": "2023-07-14", "close": 46.44, "volume": 4775354.0}, {"date": "2023-07-17", "close": 46.54, "volume": 5054655.0}, {"date": "2023-07-18", "close": 46.21, "volume": 3870571.0}, {"date": "2023-07-19", "close": 46.98, "volume": 4846849.0}, {"date": "2023-07-20", "close": 47.86, "volume": 3818751.0}, {"date": "2023-07-21", "close": 47.99, "volume": 2822665.0}, {"date": "2023-07-24", "close": 48.74, "volume": 4317600.0}, {"date": "2023-07-25", "close": 48.69, "volume": 4023835.0}, {"date": "2023-07-26", "close": 48.71, "volume": 3721466.0}, {"date": "2023-07-27", "close": 48.1, "volume": 3129753.0}, {"date": "2023-07-28", "close": 48.52, "volume": 2766956.0}, {"date": "2023-07-31", "close": 48.64, "volume": 3327663.0}, {"date": "2023-08-01", "close": 48.54, "volume": 3441408.0}, {"date": "2023-08-02", "close": 49.02, "volume": 3817879.0}, {"date": "2023-08-03", "close": 49.4, "volume": 3720240.0}, {"date": "2023-08-04", "close": 49.49, "volume": 4706052.0}, {"date": "2023-08-07", "close": 49.7, "volume": 3792236.0}, {"date": "2023-08-08", "close": 48.87, "volume": 4136957.0}, {"date": "2023-08-09", "close": 49.26, "volume": 3497727.0}, {"date": "2023-08-10", "close": 49.08, "volume": 4374584.0}, {"date": "2023-08-11", "close": 48.98, "volume": 3593692.0}, {"date": "2023-08-14", "close": 48.56, "volume": 4675812.0}, {"date": "2023-08-15", "close": 47.95, "volume": 4939800.0}, {"date": "2023-08-16", "close": 47.02, "volume": 5581987.0}, {"date": "2023-08-17", "close": 46.74, "volume": 5137550.0}, {"date": "2023-08-18", "close": 47.57, "volume": 4721914.0}, {"date": "2023-08-21", "close": 47.39, "volume": 3816032.0}, {"date": "2023-08-22", "close": 47.01, "volume": 3719024.0}, {"date": "2023-08-23", "close": 46.93, "volume": 3539651.0}, {"date": "2023-08-24", "close": 46.49, "volume": 4112931.0}, {"date": "2023-08-25", "close": 46.54, "volume": 3560489.0}, {"date": "2023-08-28", "close": 46.63, "volume": 2605227.0}, {"date": "2023-08-29", "close": 46.49, "volume": 4248152.0}, {"date": "2023-08-30", "close": 46.52, "volume": 3273303.0}, {"date": "2023-08-31", "close": 46.39, "volume": 4573526.0}, {"date": "2023-09-01", "close": 45.98, "volume": 3676473.0}, {"date": "2023-09-05", "close": 45.02, "volume": 6266496.0}, {"date": "2023-09-06", "close": 45.16, "volume": 4918024.0}, {"date": "2023-09-07", "close": 45.53, "volume": 6754366.0}, {"date": "2023-09-08", "close": 46.94, "volume": 16746440.0}, {"date": "2023-09-11", "close": 45.43, "volume": 6648240.0}, {"date": "2023-09-12", "close": 45.68, "volume": 4061285.0}, {"date": "2023-09-13", "close": 45.11, "volume": 4851309.0}, {"date": "2023-09-14", "close": 45.79, "volume": 4587700.0}, {"date": "2023-09-15", "close": 46.32, "volume": 22036010.0}, {"date": "2023-09-18", "close": 46.54, "volume": 4689869.0}, {"date": "2023-09-19", "close": 46.09, "volume": 3770446.0}, {"date": "2023-09-20", "close": 46.18, "volume": 3394025.0}, {"date": "2023-09-21", "close": 45.71, "volume": 4798859.0}, {"date": "2023-09-22", "close": 45.66, "volume": 3726585.0}, {"date": "2023-09-25", "close": 45.71, "volume": 2756189.0}, {"date": "2023-09-26", "close": 45.15, "volume": 3015770.0}, {"date": "2023-09-27", "close": 44.48, "volume": 4515710.0}, {"date": "2023-09-28", "close": 45.09, "volume": 3811137.0}, {"date": "2023-09-29", "close": 44.75, "volume": 3414551.0}, {"date": "2023-10-02", "close": 44.03, "volume": 3802677.0}, {"date": "2023-10-03", "close": 44.27, "volume": 3658687.0}, {"date": "2023-10-04", "close": 44.94, "volume": 4266307.0}, {"date": "2023-10-05", "close": 44.15, "volume": 3126346.0}, {"date": "2023-10-06", "close": 43.45, "volume": 6351785.0}, {"date": "2023-10-09", "close": 44.62, "volume": 4720080.0}, {"date": "2023-10-10", "close": 44.84, "volume": 5383031.0}, {"date": "2023-10-11", "close": 44.19, "volume": 5080523.0}, {"date": "2023-10-12", "close": 44.26, "volume": 3847053.0}, {"date": "2023-10-13", "close": 44.16, "volume": 4039526.0}, {"date": "2023-10-16", "close": 44.29, "volume": 3740170.0}, {"date": "2023-10-17", "close": 44.49, "volume": 2919187.0}, {"date": "2023-10-18", "close": 44.23, "volume": 4177890.0}, {"date": "2023-10-19", "close": 44.5, "volume": 4327800.0}, {"date": "2023-10-20", "close": 44.13, "volume": 3488439.0}, {"date": "2023-10-23", "close": 43.32, "volume": 3660315.0}, {"date": "2023-10-24", "close": 43.61, "volume": 3401826.0}, {"date": "2023-10-25", "close": 44.29, "volume": 2958477.0}, {"date": "2023-10-26", "close": 44.77, "volume": 3601674.0}, {"date": "2023-10-27", "close": 44.43, "volume": 3368994.0}, {"date": "2023-10-30", "close": 44.95, "volume": 3212697.0}, {"date": "2023-10-31", "close": 45.37, "volume": 3911501.0}, {"date": "2023-11-01", "close": 45.39, "volume": 3638473.0}, {"date": "2023-11-02", "close": 45.4, "volume": 3077632.0}, {"date": "2023-11-03", "close": 45.37, "volume": 3153523.0}, {"date": "2023-11-06", "close": 45.16, "volume": 3823025.0}, {"date": "2023-11-07", "close": 45.11, "volume": 2291516.0}, {"date": "2023-11-08", "close": 43.87, "volume": 5201215.0}, {"date": "2023-11-09", "close": 43.89, "volume": 3540720.0}, {"date": "2023-11-10", "close": 43.89, "volume": 2896455.0}, {"date": "2023-11-13", "close": 44.18, "volume": 4053270.0}, {"date": "2023-11-14", "close": 44.24, "volume": 4148821.0}, {"date": "2023-11-15", "close": 44.51, "volume": 4484223.0}, {"date": "2023-11-16", "close": 42.66, "volume": 8093958.0}, {"date": "2023-11-17", "close": 42.44, "volume": 10564630.0}, {"date": "2023-11-20", "close": 42.92, "volume": 4563647.0}, {"date": "2023-11-21", "close": 43.01, "volume": 3916124.0}, {"date": "2023-11-22", "close": 43.82, "volume": 5558661.0}, {"date": "2023-11-24", "close": 44.18, "volume": 2414391.0}, {"date": "2023-11-27", "close": 44.09, "volume": 4145203.0}, {"date": "2023-11-28", "close": 43.92, "volume": 5242572.0}, {"date": "2023-11-29", "close": 43.64, "volume": 8349858.0}, {"date": "2023-11-30", "close": 44.27, "volume": 16309480.0}, {"date": "2023-12-01", "close": 44.6, "volume": 6252647.0}, {"date": "2023-12-04", "close": 44.67, "volume": 5079121.0}, {"date": "2023-12-05", "close": 44.51, "volume": 4036822.0}, {"date": "2023-12-06", "close": 44.54, "volume": 4029449.0}, {"date": "2023-12-07", "close": 44.8, "volume": 3399891.0}, {"date": "2023-12-08", "close": 44.58, "volume": 2819786.0}, {"date": "2023-12-11", "close": 45.09, "volume": 4328385.0}, {"date": "2023-12-12", "close": 44.25, "volume": 4237876.0}, {"date": "2023-12-13", "close": 44.72, "volume": 5002612.0}, {"date": "2023-12-14", "close": 43.59, "volume": 8067263.0}, {"date": "2023-12-15", "close": 44.11, "volume": 18723620.0}, {"date": "2023-12-18", "close": 45.53, "volume": 7225765.0}, {"date": "2023-12-19", "close": 45.07, "volume": 5410959.0}, {"date": "2023-12-20", "close": 45.0, "volume": 4541100.0}, {"date": "2023-12-21", "close": 45.02, "volume": 3408863.0}, {"date": "2023-12-22", "close": 45.14, "volume": 2444180.0}, {"date": "2023-12-26", "close": 45.22, "volume": 2851232.0}, {"date": "2023-12-27", "close": 45.21, "volume": 2929468.0}, {"date": "2023-12-28", "close": 45.17, "volume": 2051115.0}, {"date": "2023-12-29", "close": 45.71, "volume": 3424854.0}, {"date": "2024-01-02", "close": 46.27, "volume": 4977217.0}, {"date": "2024-01-03", "close": 46.52, "volume": 4493680.0}, {"date": "2024-01-04", "close": 45.9, "volume": 4587217.0}, {"date": "2024-01-05", "close": 46.05, "volume": 3599359.0}, {"date": "2024-01-08", "close": 45.97, "volume": 3625553.0}, {"date": "2024-01-09", "close": 46.24, "volume": 3357629.0}, {"date": "2024-01-10", "close": 46.14, "volume": 2970932.0}, {"date": "2024-01-11", "close": 45.85, "volume": 3319863.0}, {"date": "2024-01-12", "close": 46.03, "volume": 2983305.0}, {"date": "2024-01-16", "close": 46.41, "volume": 4570651.0}, {"date": "2024-01-17", "close": 46.53, "volume": 4410576.0}, {"date": "2024-01-18", "close": 46.15, "volume": 4214852.0}, {"date": "2024-01-19", "close": 45.94, "volume": 4887925.0}, {"date": "2024-01-22", "close": 45.93, "volume": 4195230.0}, {"date": "2024-01-23", "close": 46.25, "volume": 3086375.0}, {"date": "2024-01-24", "close": 46.1, "volume": 3975590.0}, {"date": "2024-01-25", "close": 46.43, "volume": 3522552.0}, {"date": "2024-01-26", "close": 46.3, "volume": 3368292.0}, {"date": "2024-01-29", "close": 46.53, "volume": 3667217.0}, {"date": "2024-01-30", "close": 46.65, "volume": 2718121.0}, {"date": "2024-01-31", "close": 46.14, "volume": 5680164.0}, {"date": "2024-02-01", "close": 46.71, "volume": 4087542.0}, {"date": "2024-02-02", "close": 46.14, "volume": 5814765.0}, {"date": "2024-02-05", "close": 45.99, "volume": 4332022.0}, {"date": "2024-02-06", "close": 44.99, "volume": 6762029.0}, {"date": "2024-02-07", "close": 44.62, "volume": 4861627.0}, {"date": "2024-02-08", "close": 45.44, "volume": 6478284.0}, {"date": "2024-02-09", "close": 45.41, "volume": 3195549.0}, {"date": "2024-02-12", "close": 45.84, "volume": 3343202.0}, {"date": "2024-02-13", "close": 45.57, "volume": 5365631.0}, {"date": "2024-02-14", "close": 45.69, "volume": 4942269.0}, {"date": "2024-02-15", "close": 46.87, "volume": 5182727.0}, {"date": "2024-02-16", "close": 47.64, "volume": 5545539.0}, {"date": "2024-02-20", "close": 48.0, "volume": 6179396.0}, {"date": "2024-02-21", "close": 47.81, "volume": 3851021.0}, {"date": "2024-02-22", "close": 47.84, "volume": 4769413.0}, {"date": "2024-02-23", "close": 48.21, "volume": 3416745.0}, {"date": "2024-02-26", "close": 47.26, "volume": 6323744.0}, {"date": "2024-02-27", "close": 48.37, "volume": 5086621.0}, {"date": "2024-02-28", "close": 48.53, "volume": 4138454.0}, {"date": "2024-02-29", "close": 49.61, "volume": 10687630.0}, {"date": "2024-03-01", "close": 49.16, "volume": 5464748.0}, {"date": "2024-03-04", "close": 49.37, "volume": 5310499.0}, {"date": "2024-03-05", "close": 49.48, "volume": 5373701.0}, {"date": "2024-03-06", "close": 50.49, "volume": 7733426.0}, {"date": "2024-03-07", "close": 55.48, "volume": 17767260.0}, {"date": "2024-03-08", "close": 55.97, "volume": 9642441.0}, {"date": "2024-03-11", "close": 54.99, "volume": 6773394.0}, {"date": "2024-03-12", "close": 55.31, "volume": 5802491.0}, {"date": "2024-03-13", "close": 56.08, "volume": 4753340.0}, {"date": "2024-03-14", "close": 55.51, "volume": 5442948.0}, {"date": "2024-03-15", "close": 56.06, "volume": 7875615.0}, {"date": "2024-03-18", "close": 56.19, "volume": 4022098.0}, {"date": "2024-03-19", "close": 56.48, "volume": 5342220.0}, {"date": "2024-03-20", "close": 56.83, "volume": 3157164.0}, {"date": "2024-03-21", "close": 57.02, "volume": 7042278.0}, {"date": "2024-03-22", "close": 56.55, "volume": 3618795.0}, {"date": "2024-03-25", "close": 55.96, "volume": 4511901.0}, {"date": "2024-03-26", "close": 56.39, "volume": 4238715.0}, {"date": "2024-03-27", "close": 56.9, "volume": 3992714.0}, {"date": "2024-03-28", "close": 57.13, "volume": 6458585.0}, {"date": "2024-04-01", "close": 56.99, "volume": 3055343.0}, {"date": "2024-04-02", "close": 57.82, "volume": 4406209.0}, {"date": "2024-04-03", "close": 57.76, "volume": 3817624.0}, {"date": "2024-04-04", "close": 57.44, "volume": 4730524.0}, {"date": "2024-04-05", "close": 57.31, "volume": 3620707.0}, {"date": "2024-04-08", "close": 55.37, "volume": 7124238.0}, {"date": "2024-04-09", "close": 55.42, "volume": 4403080.0}, {"date": "2024-04-10", "close": 56.6, "volume": 5079734.0}, {"date": "2024-04-11", "close": 56.15, "volume": 3272564.0}, {"date": "2024-04-12", "close": 55.2, "volume": 3862880.0}, {"date": "2024-04-15", "close": 55.36, "volume": 4228124.0}, {"date": "2024-04-16", "close": 55.28, "volume": 6182765.0}, {"date": "2024-04-17", "close": 55.26, "volume": 4955823.0}, {"date": "2024-04-18", "close": 55.57, "volume": 3706972.0}, {"date": "2024-04-19", "close": 56.57, "volume": 4522756.0}, {"date": "2024-04-22", "close": 56.93, "volume": 4260438.0}, {"date": "2024-04-23", "close": 55.63, "volume": 5149087.0}, {"date": "2024-04-24", "close": 56.15, "volume": 3619665.0}, {"date": "2024-04-25", "close": 55.91, "volume": 3219121.0}, {"date": "2024-04-26", "close": 55.49, "volume": 3472039.0}, {"date": "2024-04-29", "close": 55.57, "volume": 3703149.0}, {"date": "2024-04-30", "close": 55.38, "volume": 4811617.0}, {"date": "2024-05-01", "close": 54.77, "volume": 4084804.0}, {"date": "2024-05-02", "close": 55.09, "volume": 3539239.0}, {"date": "2024-05-03", "close": 54.78, "volume": 4937997.0}, {"date": "2024-05-06", "close": 55.24, "volume": 3724822.0}, {"date": "2024-05-07", "close": 55.31, "volume": 4893263.0}, {"date": "2024-05-08", "close": 55.38, "volume": 4672475.0}, {"date": "2024-05-09", "close": 55.0, "volume": 3481432.0}, {"date": "2024-05-10", "close": 55.9, "volume": 3450799.0}, {"date": "2024-05-13", "close": 55.2, "volume": 3239647.0}, {"date": "2024-05-14", "close": 55.28, "volume": 4419586.0}, {"date": "2024-05-15", "close": 54.38, "volume": 4889793.0}, {"date": "2024-05-16", "close": 54.44, "volume": 9671773.0}, {"date": "2024-05-17", "close": 54.2, "volume": 10570780.0}, {"date": "2024-05-20", "close": 53.89, "volume": 4140052.0}, {"date": "2024-05-21", "close": 53.66, "volume": 5962315.0}, {"date": "2024-05-22", "close": 53.92, "volume": 5124750.0}, {"date": "2024-05-23", "close": 53.31, "volume": 7121762.0}, {"date": "2024-05-24", "close": 52.99, "volume": 6276910.0}, {"date": "2024-05-28", "close": 52.31, "volume": 5187180.0}, {"date": "2024-05-29", "close": 51.89, "volume": 5298808.0}, {"date": "2024-05-30", "close": 51.98, "volume": 4324345.0}, {"date": "2024-05-31", "close": 52.37, "volume": 9756937.0}, {"date": "2024-06-03", "close": 51.86, "volume": 5449718.0}, {"date": "2024-06-04", "close": 52.04, "volume": 5680145.0}, {"date": "2024-06-05", "close": 51.68, "volume": 3737293.0}, {"date": "2024-06-06", "close": 51.95, "volume": 3887196.0}, {"date": "2024-06-07", "close": 51.98, "volume": 3145569.0}, {"date": "2024-06-10", "close": 51.64, "volume": 3136627.0}, {"date": "2024-06-11", "close": 51.37, "volume": 3337593.0}, {"date": "2024-06-12", "close": 50.17, "volume": 4614901.0}, {"date": "2024-06-13", "close": 50.52, "volume": 6520899.0}, {"date": "2024-06-14", "close": 50.38, "volume": 4958753.0}, {"date": "2024-06-17", "close": 51.05, "volume": 5695631.0}, {"date": "2024-06-18", "close": 51.98, "volume": 11160010.0}, {"date": "2024-06-20", "close": 50.28, "volume": 16483590.0}, {"date": "2024-06-21", "close": 50.21, "volume": 16746540.0}, {"date": "2024-06-24", "close": 50.02, "volume": 11728040.0}, {"date": "2024-06-25", "close": 49.82, "volume": 4626373.0}, {"date": "2024-06-26", "close": 49.38, "volume": 5280373.0}, {"date": "2024-06-27", "close": 49.37, "volume": 5229371.0}, {"date": "2024-06-28", "close": 49.93, "volume": 6628674.0}, {"date": "2024-07-01", "close": 50.56, "volume": 7877443.0}, {"date": "2024-07-02", "close": 50.43, "volume": 7073301.0}, {"date": "2024-07-03", "close": 50.75, "volume": 3191500.0}, {"date": "2024-07-05", "close": 51.84, "volume": 4668557.0}, {"date": "2024-07-08", "close": 51.94, "volume": 5259443.0}, {"date": "2024-07-09", "close": 51.86, "volume": 5515177.0}, {"date": "2024-07-10", "close": 52.99, "volume": 5440229.0}, {"date": "2024-07-11", "close": 52.75, "volume": 4435113.0}, {"date": "2024-07-12", "close": 52.49, "volume": 3586450.0}, {"date": "2024-07-15", "close": 52.12, "volume": 3734256.0}, {"date": "2024-07-16", "close": 53.6, "volume": 4125890.0}, {"date": "2024-07-17", "close": 54.8, "volume": 6248704.0}, {"date": "2024-07-18", "close": 54.81, "volume": 3255245.0}, {"date": "2024-07-19", "close": 54.51, "volume": 2775112.0}, {"date": "2024-07-22", "close": 54.86, "volume": 4315084.0}, {"date": "2024-07-23", "close": 53.84, "volume": 3028399.0}, {"date": "2024-07-24", "close": 54.18, "volume": 3841739.0}, {"date": "2024-07-25", "close": 53.31, "volume": 3207040.0}, {"date": "2024-07-26", "close": 54.27, "volume": 2552485.0}, {"date": "2024-07-29", "close": 54.2, "volume": 3526213.0}, {"date": "2024-07-30", "close": 54.7, "volume": 3502524.0}, {"date": "2024-07-31", "close": 54.5, "volume": 2906393.0}, {"date": "2024-08-01", "close": 55.09, "volume": 3082025.0}, {"date": "2024-08-02", "close": 54.33, "volume": 4284804.0}, {"date": "2024-08-05", "close": 53.9, "volume": 4596364.0}, {"date": "2024-08-06", "close": 54.13, "volume": 4505066.0}, {"date": "2024-08-07", "close": 53.9, "volume": 3624979.0}, {"date": "2024-08-08", "close": 54.32, "volume": 3142096.0}, {"date": "2024-08-09", "close": 53.92, "volume": 2847448.0}, {"date": "2024-08-12", "close": 53.24, "volume": 2698260.0}, {"date": "2024-08-13", "close": 52.61, "volume": 4244901.0}, {"date": "2024-08-14", "close": 52.7, "volume": 4912101.0}, {"date": "2024-08-15", "close": 52.89, "volume": 4137504.0}, {"date": "2024-08-16", "close": 53.19, "volume": 2874806.0}, {"date": "2024-08-19", "close": 52.76, "volume": 4130258.0}, {"date": "2024-08-20", "close": 52.04, "volume": 5357184.0}, {"date": "2024-08-21", "close": 52.71, "volume": 6251523.0}, {"date": "2024-08-22", "close": 52.22, "volume": 3756225.0}, {"date": "2024-08-23", "close": 51.95, "volume": 2818462.0}, {"date": "2024-08-26", "close": 52.77, "volume": 3822932.0}, {"date": "2024-08-27", "close": 52.72, "volume": 3780997.0}, {"date": "2024-08-28", "close": 53.26, "volume": 4222526.0}, {"date": "2024-08-29", "close": 52.5, "volume": 3433393.0}, {"date": "2024-08-30", "close": 53.21, "volume": 4417168.0}, {"date": "2024-09-03", "close": 53.7, "volume": 5003038.0}, {"date": "2024-09-04", "close": 53.36, "volume": 4593583.0}, {"date": "2024-09-05", "close": 53.37, "volume": 4623688.0}, {"date": "2024-09-06", "close": 52.27, "volume": 6632147.0}, {"date": "2024-09-09", "close": 51.97, "volume": 6705255.0}, {"date": "2024-09-10", "close": 52.3, "volume": 4034460.0}, {"date": "2024-09-11", "close": 51.5, "volume": 5263359.0}, {"date": "2024-09-12", "close": 55.2, "volume": 9956548.0}, {"date": "2024-09-13", "close": 55.91, "volume": 5607388.0}, {"date": "2024-09-16", "close": 56.19, "volume": 3860343.0}, {"date": "2024-09-17", "close": 55.04, "volume": 2780304.0}, {"date": "2024-09-18", "close": 54.62, "volume": 3249849.0}, {"date": "2024-09-19", "close": 54.83, "volume": 5417370.0}, {"date": "2024-09-20", "close": 55.39, "volume": 9187110.0}, {"date": "2024-09-23", "close": 56.14, "volume": 2893130.0}, {"date": "2024-09-24", "close": 56.06, "volume": 3625212.0}, {"date": "2024-09-25", "close": 56.6, "volume": 3374576.0}, {"date": "2024-09-26", "close": 55.47, "volume": 5119855.0}, {"date": "2024-09-27", "close": 56.52, "volume": 3299652.0}, {"date": "2024-09-30", "close": 57.3, "volume": 4006895.0}, {"date": "2024-10-01", "close": 56.71, "volume": 4337566.0}, {"date": "2024-10-02", "close": 56.09, "volume": 3872894.0}, {"date": "2024-10-03", "close": 55.62, "volume": 3329314.0}, {"date": "2024-10-04", "close": 55.89, "volume": 3038966.0}, {"date": "2024-10-07", "close": 55.96, "volume": 2761043.0}, {"date": "2024-10-08", "close": 56.0, "volume": 2228556.0}, {"date": "2024-10-09", "close": 56.15, "volume": 2594361.0}, {"date": "2024-10-10", "close": 55.21, "volume": 2647382.0}, {"date": "2024-10-11", "close": 55.36, "volume": 2179146.0}, {"date": "2024-10-14", "close": 55.27, "volume": 2666147.0}, {"date": "2024-10-15", "close": 56.14, "volume": 2979886.0}, {"date": "2024-10-16", "close": 56.65, "volume": 2948013.0}, {"date": "2024-10-17", "close": 56.54, "volume": 2963711.0}, {"date": "2024-10-18", "close": 56.53, "volume": 2207566.0}, {"date": "2024-10-21", "close": 56.34, "volume": 2469919.0}, {"date": "2024-10-22", "close": 56.43, "volume": 2398238.0}, {"date": "2024-10-23", "close": 57.62, "volume": 4041607.0}, {"date": "2024-10-24", "close": 56.69, "volume": 3580857.0}, {"date": "2024-10-25", "close": 57.37, "volume": 4249881.0}, {"date": "2024-10-28", "close": 57.11, "volume": 2801035.0}, {"date": "2024-10-29", "close": 55.99, "volume": 3215042.0}, {"date": "2024-10-30", "close": 55.74, "volume": 2921307.0}, {"date": "2024-10-31", "close": 55.77, "volume": 3438170.0}, {"date": "2024-11-01", "close": 56.57, "volume": 3062433.0}, {"date": "2024-11-04", "close": 56.27, "volume": 3043096.0}, {"date": "2024-11-05", "close": 57.39, "volume": 2459473.0}, {"date": "2024-11-06", "close": 59.8, "volume": 6425624.0}, {"date": "2024-11-07", "close": 59.31, "volume": 3518885.0}, {"date": "2024-11-08", "close": 59.91, "volume": 3014010.0}, {"date": "2024-11-11", "close": 59.6, "volume": 5398742.0}, {"date": "2024-11-12", "close": 59.68, "volume": 3104344.0}, {"date": "2024-11-13", "close": 59.58, "volume": 1924722.0}, {"date": "2024-11-14", "close": 59.08, "volume": 2414228.0}, {"date": "2024-11-15", "close": 58.02, "volume": 3632647.0}, {"date": "2024-11-18", "close": 58.06, "volume": 2874183.0}, {"date": "2024-11-19", "close": 58.1, "volume": 6200498.0}, {"date": "2024-11-20", "close": 57.61, "volume": 2514019.0}, {"date": "2024-11-21", "close": 58.58, "volume": 2573605.0}, {"date": "2024-11-22", "close": 59.22, "volume": 2471597.0}, {"date": "2024-11-25", "close": 60.09, "volume": 6168791.0}, {"date": "2024-11-26", "close": 60.57, "volume": 3694846.0}, {"date": "2024-11-27", "close": 60.5, "volume": 3117429.0}, {"date": "2024-11-29", "close": 61.08, "volume": 2532170.0}, {"date": "2024-12-02", "close": 60.15, "volume": 4168589.0}, {"date": "2024-12-03", "close": 59.97, "volume": 4396798.0}, {"date": "2024-12-04", "close": 59.91, "volume": 5731034.0}, {"date": "2024-12-05", "close": 60.71, "volume": 6670532.0}, {"date": "2024-12-06", "close": 59.23, "volume": 4992636.0}, {"date": "2024-12-09", "close": 57.77, "volume": 5551562.0}, {"date": "2024-12-10", "close": 60.73, "volume": 10993930.0}, {"date": "2024-12-11", "close": 61.33, "volume": 8728987.0}, {"date": "2024-12-12", "close": 63.3, "volume": 10204900.0}, {"date": "2024-12-13", "close": 62.06, "volume": 5307928.0}, {"date": "2024-12-16", "close": 62.02, "volume": 4993465.0}, {"date": "2024-12-17", "close": 61.17, "volume": 5032489.0}, {"date": "2024-12-18", "close": 60.89, "volume": 7455762.0}, {"date": "2024-12-19", "close": 60.96, "volume": 5097124.0}, {"date": "2024-12-20", "close": 61.85, "volume": 38443090.0}, {"date": "2024-12-23", "close": 60.96, "volume": 4649432.0}, {"date": "2024-12-24", "close": 61.83, "volume": 1991553.0}, {"date": "2024-12-26", "close": 62.76, "volume": 4752982.0}, {"date": "2024-12-27", "close": 62.34, "volume": 3628444.0}, {"date": "2024-12-30", "close": 61.23, "volume": 10799890.0}, {"date": "2024-12-31", "close": 61.15, "volume": 3757976.0}, {"date": "2025-01-02", "close": 61.94, "volume": 3641977.0}, {"date": "2025-01-03", "close": 61.46, "volume": 10651190.0}, {"date": "2025-01-06", "close": 60.62, "volume": 7099048.0}, {"date": "2025-01-07", "close": 59.14, "volume": 6361821.0}, {"date": "2025-01-08", "close": 58.9, "volume": 5370824.0}, {"date": "2025-01-10", "close": 59.12, "volume": 5928409.0}, {"date": "2025-01-13", "close": 59.49, "volume": 5382591.0}, {"date": "2025-01-14", "close": 59.92, "volume": 4997244.0}, {"date": "2025-01-15", "close": 58.69, "volume": 4751537.0}, {"date": "2025-01-16", "close": 58.62, "volume": 4071333.0}, {"date": "2025-01-17", "close": 58.36, "volume": 5690343.0}, {"date": "2025-01-21", "close": 59.04, "volume": 4460912.0}, {"date": "2025-01-22", "close": 58.76, "volume": 5000299.0}, {"date": "2025-01-23", "close": 58.57, "volume": 4845558.0}, {"date": "2025-01-24", "close": 58.7, "volume": 3979721.0}, {"date": "2025-01-27", "close": 60.48, "volume": 4123492.0}, {"date": "2025-01-28", "close": 60.37, "volume": 3890879.0}, {"date": "2025-01-29", "close": 61.06, "volume": 4727705.0}, {"date": "2025-01-30", "close": 61.04, "volume": 3699991.0}, {"date": "2025-01-31", "close": 61.64, "volume": 4468907.0}, {"date": "2025-02-03", "close": 63.33, "volume": 8647508.0}, {"date": "2025-02-04", "close": 63.98, "volume": 5315662.0}, {"date": "2025-02-05", "close": 65.42, "volume": 7883938.0}, {"date": "2025-02-06", "close": 64.91, "volume": 5608690.0}, {"date": "2025-02-07", "close": 65.0, "volume": 4517592.0}, {"date": "2025-02-10", "close": 65.28, "volume": 4465602.0}, {"date": "2025-02-11", "close": 65.05, "volume": 3610916.0}, {"date": "2025-02-12", "close": 65.8, "volume": 6302465.0}, {"date": "2025-02-13", "close": 65.63, "volume": 3906509.0}, {"date": "2025-02-14", "close": 65.13, "volume": 3856718.0}, {"date": "2025-02-18", "close": 65.26, "volume": 3931153.0}, {"date": "2025-02-19", "close": 65.45, "volume": 5943513.0}, {"date": "2025-02-20", "close": 64.39, "volume": 5909842.0}, {"date": "2025-02-21", "close": 65.06, "volume": 5971199.0}, {"date": "2025-02-24", "close": 64.88, "volume": 4004649.0}, {"date": "2025-02-25", "close": 65.47, "volume": 5954276.0}, {"date": "2025-02-26", "close": 63.8, "volume": 6035476.0}, {"date": "2025-02-27", "close": 63.93, "volume": 5828615.0}, {"date": "2025-02-28", "close": 64.82, "volume": 8626866.0}, {"date": "2025-03-03", "close": 62.89, "volume": 10285600.0}, {"date": "2025-03-04", "close": 63.18, "volume": 5851118.0}, {"date": "2025-03-05", "close": 62.53, "volume": 9006610.0}, {"date": "2025-03-06", "close": 63.78, "volume": 12829720.0}, {"date": "2025-03-07", "close": 66.7, "volume": 10792100.0}, {"date": "2025-03-10", "close": 67.72, "volume": 10685900.0}, {"date": "2025-03-11", "close": 66.55, "volume": 5969872.0}, {"date": "2025-03-12", "close": 64.99, "volume": 5652338.0}, {"date": "2025-03-13", "close": 66.1, "volume": 8479104.0}, {"date": "2025-03-14", "close": 65.1, "volume": 7451658.0}, {"date": "2025-03-17", "close": 66.39, "volume": 4602923.0}, {"date": "2025-03-18", "close": 65.99, "volume": 6032427.0}, {"date": "2025-03-19", "close": 65.48, "volume": 5432128.0}, {"date": "2025-03-20", "close": 64.72, "volume": 5725068.0}, {"date": "2025-03-21", "close": 65.4, "volume": 8027625.0}, {"date": "2025-03-24", "close": 65.4, "volume": 4803778.0}, {"date": "2025-03-25", "close": 64.34, "volume": 5542383.0}, {"date": "2025-03-26", "close": 66.03, "volume": 4746236.0}, {"date": "2025-03-27", "close": 66.14, "volume": 5275960.0}, {"date": "2025-03-28", "close": 66.72, "volume": 6363918.0}, {"date": "2025-03-31", "close": 67.69, "volume": 7587099.0}, {"date": "2025-04-01", "close": 68.14, "volume": 4880334.0}, {"date": "2025-04-02", "close": 67.27, "volume": 5664131.0}, {"date": "2025-04-03", "close": 70.74, "volume": 14957970.0}, {"date": "2025-04-04", "close": 67.18, "volume": 14734580.0}, {"date": "2025-04-07", "close": 66.46, "volume": 11672000.0}, {"date": "2025-04-08", "close": 66.37, "volume": 12648210.0}, {"date": "2025-04-09", "close": 65.83, "volume": 13402320.0}, {"date": "2025-04-10", "close": 67.9, "volume": 14755350.0}, {"date": "2025-04-11", "close": 68.22, "volume": 8827394.0}, {"date": "2025-04-14", "close": 69.08, "volume": 7969513.0}, {"date": "2025-04-15", "close": 68.14, "volume": 8992593.0}, {"date": "2025-04-16", "close": 69.01, "volume": 7272640.0}, {"date": "2025-04-17", "close": 71.22, "volume": 11604920.0}, {"date": "2025-04-21", "close": 72.31, "volume": 9906230.0}, {"date": "2025-04-22", "close": 72.98, "volume": 6882044.0}, {"date": "2025-04-23", "close": 72.0, "volume": 14003700.0}, {"date": "2025-04-24", "close": 71.35, "volume": 9228007.0}, {"date": "2025-04-25", "close": 70.0, "volume": 8847230.0}, {"date": "2025-04-28", "close": 70.37, "volume": 6515840.0}, {"date": "2025-04-29", "close": 71.38, "volume": 6044374.0}, {"date": "2025-04-30", "close": 72.21, "volume": 14393700.0}, {"date": "2025-05-01", "close": 72.18, "volume": 5497411.0}, {"date": "2025-05-02", "close": 72.02, "volume": 6206466.0}, {"date": "2025-05-05", "close": 72.88, "volume": 5683820.0}, {"date": "2025-05-06", "close": 72.97, "volume": 3687010.0}, {"date": "2025-05-07", "close": 72.38, "volume": 6002877.0}, {"date": "2025-05-08", "close": 71.81, "volume": 5501782.0}, {"date": "2025-05-09", "close": 71.87, "volume": 4312766.0}, {"date": "2025-05-12", "close": 69.04, "volume": 9758595.0}, {"date": "2025-05-13", "close": 67.49, "volume": 9422925.0}, {"date": "2025-05-14", "close": 66.34, "volume": 8984660.0}, {"date": "2025-05-15", "close": 67.6, "volume": 8379298.0}, {"date": "2025-05-16", "close": 68.85, "volume": 7218055.0}, {"date": "2025-05-19", "close": 68.96, "volume": 4784820.0}, {"date": "2025-05-20", "close": 69.5, "volume": 6527438.0}, {"date": "2025-05-21", "close": 68.9, "volume": 4634759.0}, {"date": "2025-05-22", "close": 67.95, "volume": 4923696.0}, {"date": "2025-05-23", "close": 68.59, "volume": 5516823.0}, {"date": "2025-05-27", "close": 67.83, "volume": 6368161.0}, {"date": "2025-05-28", "close": 67.69, "volume": 5945162.0}, {"date": "2025-05-29", "close": 66.95, "volume": 7305769.0}, {"date": "2025-05-30", "close": 68.23, "volume": 14386050.0}, {"date": "2025-06-02", "close": 68.2, "volume": 7648798.0}, {"date": "2025-06-03", "close": 67.08, "volume": 10148470.0}, {"date": "2025-06-04", "close": 66.34, "volume": 5888307.0}, {"date": "2025-06-05", "close": 66.24, "volume": 4654525.0}, {"date": "2025-06-06", "close": 66.15, "volume": 6142492.0}, {"date": "2025-06-09", "close": 65.49, "volume": 7167350.0}, {"date": "2025-06-10", "close": 65.43, "volume": 5097210.0}, {"date": "2025-06-11", "close": 64.62, "volume": 6799348.0}, {"date": "2025-06-12", "close": 65.06, "volume": 5368603.0}, {"date": "2025-06-13", "close": 65.56, "volume": 6509599.0}, {"date": "2025-06-16", "close": 66.01, "volume": 6509679.0}, {"date": "2025-06-17", "close": 65.95, "volume": 7033201.0}, {"date": "2025-06-18", "close": 65.52, "volume": 12253920.0}, {"date": "2025-06-20", "close": 71.97, "volume": 36154630.0}, {"date": "2025-06-23", "close": 74.0, "volume": 12332400.0}, {"date": "2025-06-24", "close": 73.42, "volume": 13101100.0}, {"date": "2025-06-25", "close": 72.22, "volume": 5473307.0}, {"date": "2025-06-26", "close": 71.28, "volume": 6030393.0}, {"date": "2025-06-27", "close": 71.42, "volume": 8995763.0}, {"date": "2025-06-30", "close": 71.73, "volume": 5712530.0}, {"date": "2025-07-01", "close": 71.35, "volume": 6036798.0}, {"date": "2025-07-02", "close": 70.23, "volume": 6136418.0}, {"date": "2025-07-03", "close": 69.83, "volume": 3716237.0}, {"date": "2025-07-07", "close": 71.45, "volume": 5964048.0}, {"date": "2025-07-08", "close": 69.74, "volume": 6949409.0}, {"date": "2025-07-09", "close": 70.26, "volume": 6765191.0}, {"date": "2025-07-10", "close": 70.71, "volume": 5560582.0}, {"date": "2025-07-11", "close": 70.58, "volume": 4192188.0}, {"date": "2025-07-14", "close": 72.27, "volume": 7284279.0}, {"date": "2025-07-15", "close": 71.88, "volume": 5818604.0}, {"date": "2025-07-16", "close": 71.91, "volume": 5392956.0}, {"date": "2025-07-17", "close": 72.22, "volume": 6731913.0}, {"date": "2025-07-18", "close": 71.39, "volume": 5351133.0}, {"date": "2025-07-21", "close": 72.02, "volume": 4504830.0}, {"date": "2025-07-22", "close": 72.61, "volume": 7420508.0}, {"date": "2025-07-23", "close": 72.88, "volume": 8128345.0}, {"date": "2025-07-24", "close": 72.38, "volume": 4552656.0}, {"date": "2025-07-25", "close": 71.46, "volume": 3396939.0}, {"date": "2025-07-28", "close": 69.32, "volume": 6993859.0}, {"date": "2025-07-29", "close": 69.3, "volume": 5510343.0}, {"date": "2025-07-30", "close": 69.3, "volume": 5298211.0}, {"date": "2025-07-31", "close": 70.1, "volume": 10900150.0}, {"date": "2025-08-01", "close": 71.36, "volume": 7283693.0}, {"date": "2025-08-04", "close": 71.59, "volume": 5493732.0}, {"date": "2025-08-05", "close": 71.75, "volume": 5767045.0}, {"date": "2025-08-06", "close": 73.73, "volume": 7091333.0}, {"date": "2025-08-07", "close": 73.76, "volume": 5138439.0}, {"date": "2025-08-08", "close": 74.24, "volume": 5961493.0}, {"date": "2025-08-11", "close": 74.35, "volume": 4588525.0}, {"date": "2025-08-12", "close": 73.55, "volume": 7609236.0}, {"date": "2025-08-13", "close": 70.33, "volume": 16512390.0}, {"date": "2025-08-14", "close": 69.23, "volume": 5319713.0}, {"date": "2025-08-15", "close": 69.69, "volume": 4419589.0}, {"date": "2025-08-18", "close": 69.74, "volume": 7393980.0}, {"date": "2025-08-19", "close": 70.72, "volume": 6896276.0}, {"date": "2025-08-20", "close": 71.83, "volume": 5310120.0}, {"date": "2025-08-21", "close": 71.42, "volume": 5222304.0}, {"date": "2025-08-22", "close": 69.56, "volume": 6983633.0}, {"date": "2025-08-25", "close": 70.14, "volume": 4419044.0}, {"date": "2025-08-26", "close": 68.99, "volume": 7751348.0}, {"date": "2025-08-27", "close": 67.98, "volume": 7987085.0}, {"date": "2025-08-28", "close": 67.46, "volume": 6584857.0}, {"date": "2025-08-29", "close": 67.84, "volume": 5422607.0}, {"date": "2025-09-02", "close": 68.64, "volume": 6333706.0}, {"date": "2025-09-03", "close": 68.2, "volume": 7197253.0}, {"date": "2025-09-04", "close": 67.84, "volume": 6231049.0}, {"date": "2025-09-05", "close": 67.75, "volume": 5575671.0}, {"date": "2025-09-08", "close": 68.0, "volume": 10184600.0}, {"date": "2025-09-09", "close": 67.63, "volume": 7418123.0}, {"date": "2025-09-10", "close": 67.03, "volume": 9319779.0}, {"date": "2025-09-11", "close": 67.23, "volume": 14059720.0}, {"date": "2025-09-12", "close": 68.29, "volume": 8312365.0}, {"date": "2025-09-15", "close": 67.41, "volume": 7557216.0}, {"date": "2025-09-16", "close": 66.75, "volume": 10520990.0}, {"date": "2025-09-17", "close": 66.96, "volume": 9126301.0}, {"date": "2025-09-18", "close": 65.99, "volume": 10664230.0}, {"date": "2025-09-19", "close": 65.58, "volume": 16411010.0}, {"date": "2025-09-22", "close": 64.52, "volume": 8939500.0}, {"date": "2025-09-23", "close": 65.35, "volume": 11228450.0}, {"date": "2025-09-24", "close": 65.55, "volume": 5260366.0}, {"date": "2025-09-25", "close": 65.49, "volume": 6037453.0}, {"date": "2025-09-26", "close": 65.46, "volume": 4550900.0}, {"date": "2025-09-29", "close": 66.43, "volume": 5998060.0}, {"date": "2025-09-30", "close": 67.41, "volume": 7567842.0}, {"date": "2025-10-01", "close": 66.51, "volume": 7838276.0}, {"date": "2025-10-02", "close": 66.36, "volume": 4430609.0}, {"date": "2025-10-03", "close": 66.3, "volume": 4201573.0}, {"date": "2025-10-06", "close": 64.8, "volume": 8489594.0}, {"date": "2025-10-07", "close": 66.88, "volume": 6765557.0}, {"date": "2025-10-08", "close": 68.12, "volume": 7287378.0}, {"date": "2025-10-09", "close": 67.56, "volume": 5810195.0}, {"date": "2025-10-10", "close": 67.78, "volume": 6000223.0}, {"date": "2025-10-13", "close": 67.13, "volume": 6673051.0}, {"date": "2025-10-14", "close": 69.13, "volume": 5987852.0}, {"date": "2025-10-15", "close": 69.1, "volume": 6198544.0}, {"date": "2025-10-16", "close": 68.88, "volume": 4651724.0}, {"date": "2025-10-17", "close": 68.99, "volume": 5495028.0}, {"date": "2025-10-20", "close": 69.15, "volume": 4219542.0}, {"date": "2025-10-21", "close": 67.6, "volume": 5955272.0}, {"date": "2025-10-22", "close": 68.6, "volume": 6626047.0}, {"date": "2025-10-23", "close": 68.66, "volume": 5058491.0}, {"date": "2025-10-24", "close": 67.11, "volume": 6073245.0}, {"date": "2025-10-27", "close": 68.03, "volume": 4610978.0}, {"date": "2025-10-28", "close": 67.69, "volume": 4369174.0}, {"date": "2025-10-29", "close": 66.04, "volume": 6339782.0}, {"date": "2025-10-30", "close": 65.43, "volume": 6496201.0}, {"date": "2025-10-31", "close": 63.63, "volume": 11947840.0}, {"date": "2025-11-03", "close": 63.44, "volume": 8112633.0}, {"date": "2025-11-04", "close": 63.76, "volume": 6447407.0}, {"date": "2025-11-05", "close": 63.15, "volume": 6734701.0}, {"date": "2025-11-06", "close": 63.43, "volume": 5389544.0}, {"date": "2025-11-07", "close": 64.91, "volume": 6900562.0}, {"date": "2025-11-10", "close": 64.44, "volume": 4601656.0}, {"date": "2025-11-11", "close": 65.02, "volume": 4852597.0}, {"date": "2025-11-12", "close": 65.4, "volume": 5148624.0}, {"date": "2025-11-13", "close": 65.97, "volume": 5227138.0}, {"date": "2025-11-14", "close": 66.71, "volume": 5328023.0}, {"date": "2025-11-17", "close": 66.1, "volume": 4957121.0}, {"date": "2025-11-18", "close": 67.38, "volume": 7926330.0}, {"date": "2025-11-19", "close": 67.41, "volume": 6478829.0}, {"date": "2025-11-20", "close": 65.9, "volume": 7502979.0}, {"date": "2025-11-21", "close": 66.06, "volume": 6692030.0}, {"date": "2025-11-24", "close": 64.29, "volume": 9035448.0}, {"date": "2025-11-25", "close": 66.15, "volume": 5383503.0}, {"date": "2025-11-26", "close": 67.03, "volume": 5379740.0}, {"date": "2025-11-28", "close": 67.28, "volume": 2270497.0}, {"date": "2025-12-01", "close": 67.55, "volume": 7110414.0}, {"date": "2025-12-02", "close": 67.03, "volume": 6704731.0}, {"date": "2025-12-03", "close": 66.2, "volume": 7265856.0}, {"date": "2025-12-04", "close": 63.14, "volume": 22790980.0}, {"date": "2025-12-05", "close": 62.71, "volume": 8883142.0}, {"date": "2025-12-08", "close": 63.38, "volume": 7585468.0}, {"date": "2025-12-09", "close": 62.9, "volume": 5670154.0}, {"date": "2025-12-10", "close": 61.24, "volume": 8130054.0}, {"date": "2025-12-11", "close": 62.21, "volume": 7352686.0}, {"date": "2025-12-12", "close": 63.19, "volume": 5386474.0}, {"date": "2025-12-15", "close": 62.66, "volume": 6234044.0}, {"date": "2025-12-16", "close": 62.1, "volume": 5906486.0}, {"date": "2025-12-17", "close": 63.81, "volume": 5539588.0}, {"date": "2025-12-18", "close": 62.79, "volume": 8355522.0}, {"date": "2025-12-19", "close": 62.41, "volume": 10268630.0}, {"date": "2025-12-22", "close": 62.29, "volume": 4304859.0}, {"date": "2025-12-23", "close": 62.3, "volume": 4037459.0}, {"date": "2025-12-24", "close": 62.93, "volume": 2070669.0}, {"date": "2025-12-26", "close": 63.25, "volume": 3596405.0}, {"date": "2025-12-29", "close": 62.71, "volume": 5463766.0}, {"date": "2025-12-30", "close": 62.68, "volume": 3190566.0}, {"date": "2025-12-31", "close": 62.48, "volume": 3753138.0}, {"date": "2026-01-02", "close": 62.96, "volume": 5116186.0}, {"date": "2026-01-05", "close": 61.79, "volume": 8173315.0}, {"date": "2026-01-06", "close": 61.74, "volume": 7495406.0}, {"date": "2026-01-07", "close": 59.28, "volume": 10161240.0}, {"date": "2026-01-08", "close": 59.79, "volume": 7613613.0}, {"date": "2026-01-09", "close": 59.51, "volume": 7337100.0}, {"date": "2026-01-12", "close": 61.11, "volume": 7103293.0}, {"date": "2026-01-13", "close": 61.47, "volume": 5404462.0}, {"date": "2026-01-14", "close": 62.46, "volume": 6220522.0}, {"date": "2026-01-15", "close": 62.49, "volume": 7415272.0}, {"date": "2026-01-16", "close": 63.19, "volume": 7922881.0}, {"date": "2026-01-20", "close": 63.15, "volume": 7431165.0}, {"date": "2026-01-21", "close": 63.92, "volume": 6316418.0}, {"date": "2026-01-22", "close": 62.65, "volume": 6733434.0}, {"date": "2026-01-23", "close": 64.25, "volume": 5742405.0}, {"date": "2026-01-26", "close": 63.69, "volume": 6382071.0}, {"date": "2026-01-27", "close": 62.11, "volume": 7519242.0}, {"date": "2026-01-28", "close": 61.82, "volume": 5658199.0}, {"date": "2026-01-29", "close": 61.75, "volume": 4911609.0}, {"date": "2026-01-30", "close": 62.85, "volume": 6600078.0}, {"date": "2026-02-02", "close": 63.06, "volume": 5881878.0}, {"date": "2026-02-03", "close": 64.17, "volume": 6096442.0}, {"date": "2026-02-04", "close": 66.8, "volume": 10701610.0}, {"date": "2026-02-05", "close": 66.67, "volume": 6738728.0}, {"date": "2026-02-06", "close": 67.5, "volume": 4197898.0}, {"date": "2026-02-09", "close": 70.1, "volume": 16070150.0}, {"date": "2026-02-10", "close": 68.02, "volume": 8001932.0}, {"date": "2026-02-11", "close": 68.66, "volume": 5863325.0}, {"date": "2026-02-12", "close": 70.14, "volume": 8080966.0}, {"date": "2026-02-13", "close": 71.25, "volume": 6441151.0}, {"date": "2026-02-17", "close": 69.66, "volume": 5271401.0}, {"date": "2026-02-18", "close": 68.86, "volume": 5530447.0}, {"date": "2026-02-19", "close": 67.63, "volume": 5134010.0}, {"date": "2026-02-20", "close": 66.36, "volume": 5153143.0}, {"date": "2026-02-23", "close": 68.26, "volume": 5243665.0}, {"date": "2026-02-24", "close": 69.76, "volume": 5710980.0}, {"date": "2026-02-25", "close": 67.59, "volume": 6626511.0}, {"date": "2026-02-26", "close": 67.18, "volume": 5165142.0}, {"date": "2026-02-27", "close": 68.24, "volume": 6773460.0}, {"date": "2026-03-02", "close": 69.05, "volume": 5492343.0}, {"date": "2026-03-03", "close": 68.64, "volume": 5307346.0}, {"date": "2026-03-04", "close": 67.99, "volume": 8015044.0}, {"date": "2026-03-05", "close": 71.57, "volume": 15154360.0}, {"date": "2026-03-06", "close": 74.11, "volume": 10637140.0}, {"date": "2026-03-09", "close": 73.37, "volume": 8411781.0}, {"date": "2026-03-10", "close": 72.24, "volume": 7992687.0}, {"date": "2026-03-11", "close": 72.19, "volume": 5693396.0}, {"date": "2026-03-12", "close": 74.96, "volume": 9621602.0}, {"date": "2026-03-13", "close": 75.6, "volume": 6069923.0}, {"date": "2026-03-16", "close": 74.49, "volume": 7241706.0}, {"date": "2026-03-17", "close": 74.12, "volume": 4705034.0}, {"date": "2026-03-18", "close": 73.28, "volume": 6349752.0}, {"date": "2026-03-19", "close": 73.76, "volume": 6611828.0}, {"date": "2026-03-20", "close": 73.2, "volume": 17799060.0}, {"date": "2026-03-23", "close": 72.7, "volume": 9870696.0}, {"date": "2026-03-24", "close": 71.88, "volume": 4098812.0}, {"date": "2026-03-25", "close": 70.36, "volume": 6392918.0}, {"date": "2026-03-26", "close": 71.79, "volume": 4984863.0}, {"date": "2026-03-27", "close": 73.22, "volume": 5923306.0}, {"date": "2026-03-30", "close": 73.72, "volume": 4391264.0}, {"date": "2026-03-31", "close": 72.36, "volume": 6694046.0}, {"date": "2026-04-01", "close": 70.54, "volume": 6761112.0}, {"date": "2026-04-02", "close": 72.35, "volume": 4047939.0}, {"date": "2026-04-06", "close": 73.03, "volume": 3507842.0}, {"date": "2026-04-07", "close": 72.68, "volume": 4471590.0}, {"date": "2026-04-08", "close": 70.96, "volume": 7205206.0}, {"date": "2026-04-09", "close": 70.35, "volume": 3889581.0}, {"date": "2026-04-10", "close": 67.99, "volume": 5195611.0}, {"date": "2026-04-13", "close": 68.03, "volume": 3690223.0}, {"date": "2026-04-14", "close": 67.19, "volume": 5335187.0}, {"date": "2026-04-15", "close": 66.63, "volume": 3782925.0}, {"date": "2026-04-16", "close": 67.77, "volume": 3937108.0}, {"date": "2026-04-17", "close": 68.19, "volume": 6470230.0}, {"date": "2026-04-20", "close": 67.89, "volume": 3892063.0}, {"date": "2026-04-21", "close": 68.81, "volume": 5810428.0}, {"date": "2026-04-22", "close": 68.07, "volume": 3546693.0}, {"date": "2026-04-23", "close": 69.1, "volume": 4384492.0}, {"date": "2026-04-24", "close": 67.23, "volume": 3830010.0}, {"date": "2026-04-27", "close": 65.9, "volume": 4458277.0}, {"date": "2026-04-28", "close": 66.93, "volume": 5470854.0}, {"date": "2026-04-29", "close": 67.1, "volume": 5719304.0}, {"date": "2026-04-30", "close": 68.07, "volume": 5870254.0}, {"date": "2026-05-01", "close": 67.77, "volume": 3460298.0}, {"date": "2026-05-04", "close": 67.55, "volume": 3418250.0}, {"date": "2026-05-05", "close": 66.92, "volume": 3370928.0}, {"date": "2026-05-06", "close": 66.01, "volume": 4484043.0}, {"date": "2026-05-07", "close": 66.41, "volume": 4899061.0}, {"date": "2026-05-08", "close": 65.64, "volume": 3374680.0}, {"date": "2026-05-11", "close": 64.8, "volume": 4833492.0}, {"date": "2026-05-12", "close": 64.62, "volume": 6446363.0}, {"date": "2026-05-13", "close": 66.24, "volume": 8324138.0}, {"date": "2026-05-14", "close": 66.79, "volume": 4022908.0}, {"date": "2026-05-15", "close": 66.02, "volume": 4058961.0}, {"date": "2026-05-18", "close": 68.32, "volume": 4756089.0}, {"date": "2026-05-19", "close": 70.6, "volume": 7840256.0}, {"date": "2026-05-20", "close": 68.68, "volume": 5748076.0}, {"date": "2026-05-21", "close": 67.07, "volume": 7865666.0}, {"date": "2026-05-22", "close": 67.25, "volume": 5117430.0}, {"date": "2026-05-26", "close": 64.55, "volume": 9242357.0}, {"date": "2026-05-27", "close": 64.69, "volume": 5611963.0}, {"date": "2026-05-28", "close": 63.66, "volume": 6895848.0}, {"date": "2026-05-29", "close": 62.15, "volume": 12761490.0}, {"date": "2026-06-01", "close": 61.52, "volume": 8256420.0}, {"date": "2026-06-02", "close": 61.56, "volume": 7847696.0}, {"date": "2026-06-03", "close": 61.23, "volume": 6977229.0}, {"date": "2026-06-04", "close": 62.24, "volume": 7748493.0}, {"date": "2026-06-05", "close": 63.57, "volume": 8814737.0}, {"date": "2026-06-08", "close": 62.96, "volume": 6921271.0}, {"date": "2026-06-09", "close": 62.99, "volume": 8918480.0}, {"date": "2026-06-10", "close": 64.46, "volume": 9302768.0}, {"date": "2026-06-11", "close": 64.12, "volume": 7227281.0}, {"date": "2026-06-12", "close": 64.71, "volume": 5040470.0}, {"date": "2026-06-15", "close": 64.06, "volume": 7603710.0}, {"date": "2026-06-16", "close": 64.13, "volume": 7047075.0}, {"date": "2026-06-17", "close": 61.82, "volume": 13075020.0}, {"date": "2026-06-18", "close": 56.61, "volume": 26704550.0}, {"date": "2026-06-22", "close": 55.76, "volume": 13199910.0}, {"date": "2026-06-23", "close": 57.05, "volume": 14932330.0}, {"date": "2026-06-24", "close": 58.48, "volume": 8166514.0}, {"date": "2026-06-25", "close": 57.77, "volume": 6303649.0}, {"date": "2026-06-26", "close": 57.73, "volume": 8118850.0}, {"date": "2026-06-29", "close": 55.91, "volume": 7802077.0}, {"date": "2026-06-30", "close": 55.53, "volume": 7227538.0}, {"date": "2026-07-01", "close": 56.24, "volume": 8623202.0}, {"date": "2026-07-02", "close": 58.22, "volume": 6002494.0}, {"date": "2026-07-06", "close": 58.25, "volume": 9797147.0}, {"date": "2026-07-07", "close": 58.54, "volume": 8875797.0}, {"date": "2026-07-08", "close": 59.32, "volume": 9743522.0}, {"date": "2026-07-09", "close": 59.86, "volume": 11051360.0}, {"date": "2026-07-10", "close": 60.54, "volume": 10400030.0}, {"date": "2026-07-13", "close": 59.31, "volume": 8611675.0}, {"date": "2026-07-14", "close": 58.74, "volume": 7133096.0}, {"date": "2026-07-15", "close": 56.56, "volume": 11065970.0}, {"date": "2026-07-16", "close": 58.61, "volume": 7062158.0}, {"date": "2026-07-17", "close": 58.82, "volume": 6269497.0}, {"date": "2026-07-20", "close": 58.36, "volume": 3974604.0}, {"date": "2026-07-21", "close": 57.78, "volume": 5569646.0}, {"date": "2026-07-22", "close": 57.54, "volume": 4859832.0}, {"date": "2026-07-23", "close": 55.76, "volume": 10682740.0}, {"date": "2026-07-24", "close": 56.87, "volume": 5805260.0}, {"date": "2026-07-27", "close": 57.98, "volume": 5742929.0}, {"date": "2026-07-28", "close": 59.19, "volume": 6758395.0}, {"date": "2026-07-29", "close": 59.87, "volume": 6944432.0}, {"date": "2026-07-30", "close": 57.86, "volume": 6711032.0}, {"date": "2026-07-31", "close": 57.74, "volume": 5917268.0}, {"date": "2026-08-03", "close": 58.22, "volume": 6789584.0}, {"date": "2026-08-04", "close": 57.79, "volume": 6726652.0}, {"date": "2026-08-05", "close": 56.68, "volume": 6003216.0}, {"date": "2026-08-06", "close": 57.32, "volume": 5778674.0}, {"date": "2026-08-07", "close": 56.73, "volume": 7375099.0}], "refreshing": true}