{"ticker": "POST", "overview": {"cik": "1530950", "ticker": "POST", "name": "Post Holdings, Inc.", "industry": "Grain Mill Products", "country": "United States", "sic": "2040", "announcements": [{"form": "8-K", "date": "2026-10-16", "title": "Material event", "accession": "0001530950-26-000089", "price_sensitive": true}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001343352-26-000025", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001184295-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001790648-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001530950-26-000083", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001861480-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001257186-26-000026", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001816548-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0002113424-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001052058-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001343352-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001184295-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001790648-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001530950-26-000081", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001861480-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001257186-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001816548-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0002113424-26-000015", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001959173-26-006552", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001343352-26-000021", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-08-07", "title": "Form 8-K/A", "accession": "0001530950-26-000079", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001530950-26-000077", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001530950-26-000076", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001343352-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001184295-26-000018", "price_sensitive": false}]}, "description": "Post Holdings, Inc. trades as POST on the NYSE and is registered in the United States, classified under Grain Mill Products (SIC 2040). Privy Trades holds 1,752 insider filings for the company, from February 2012 to September 2026. Across those, 19 insiders disclosed 32 open-market purchases totalling $97.30M against 70 sales totalling $68.70M. The most recent filing on record is dated 30 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 32, "buy_sum": 97302531.9807, "sell_n": 70, "sell_sum": 68696389.0738, "net": 28606142.906900004, "insiders": 19, "first_date": "2012-02-07", "last_date": "2026-09-02"}, "metrics": {"ticker": "POST", "has_prices": true, "as_of": "2026-08-14", "last": 80.95, "prev_close": 80.54, "change": 0.4099999999999966, "change_pct": 0.0050906381922025895, "session_volume": 650109.0, "vwap_5": 78.66764001584268, "vwap_20": 85.88846535297563, "vwap_60": 88.61832582771991, "vwap_250": 99.20163235525331, "high_52w": 114.61, "low_52w": 76.23, "avg_volume_20": 1059505.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100121-26-001079", "src": "13DG", "ticker": "POST", "cik": "1530950", "company": "Post Holdings, Inc.", "company_raw": "Post Holdings, Inc.", "who": "Post Holdings, Inc.", "who_key": "Post Holdings, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Grain Mill Products", "country": "United States", "headline": "Post Holdings, Inc. takes a 5.09% passive stake in POST", "source_url": "https://www.sec.gov/Archives/edgar/data/1530950/0002100121-26-001079-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5256}, {"id": "0001343352-26-000027", "src": "INSIDERS", "ticker": "POST", "cik": "1530950", "company": "Post Holdings, Inc.", "company_raw": "Post Holdings, Inc.", "who": "Jeff A. Zadoks", "who_key": "Zadoks Jeff A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1399849.98, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Grain Mill Products", "country": "United States", "headline": "Director files routine paperwork on POST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1530950/000134335226000027/0001343352-26-000027-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16776}, {"id": "0001730096-26-000002", "src": "INSIDERS", "ticker": "POST", "cik": "1530950", "company": "Post Holdings, Inc.", "company_raw": "Post Holdings, Inc.", "who": "Mark W. Westphal", "who_key": "WESTPHAL MARK W", "role": "PRES., FOODSERVICE", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1368391.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Grain Mill Products", "country": "United States", "headline": "Insider files routine paperwork on POST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1730096/000173009626000002/0001730096-26-000002-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16776}, {"id": "0001540021-26-000002", "src": "INSIDERS", "ticker": "POST", "cik": "1530950", "company": "Post Holdings, Inc.", "company_raw": "Post Holdings, Inc.", "who": "Robert Vitale V", "who_key": "VITALE ROBERT V", "role": "EXECUTIVE CHAIRMAN, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 4089095.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Grain Mill Products", "country": "United States", "headline": "Director files routine paperwork on POST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1540021/000154002126000002/0001540021-26-000002-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16776}, {"id": "0001954094-26-000002", "src": "INSIDERS", "ticker": "POST", "cik": "1530950", "company": "Post Holdings, Inc.", "company_raw": "Post Holdings, Inc.", "who": "Matthew J. Mainer", "who_key": "MAINER MATTHEW J", "role": "EVP, CFO & TREASURER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 619796.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Grain Mill Products", "country": "United States", "headline": "CFO files routine paperwork on POST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1954094/000195409426000002/0001954094-26-000002-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16776}, {"id": "0001557413-26-000002", "src": "INSIDERS", "ticker": "POST", "cik": "1530950", "company": "Post Holdings, Inc.", "company_raw": "Post Holdings, Inc.", "who": "Diedre J. Gray", "who_key": "GRAY DIEDRE J", "role": "EVP, GC & CAO, SECY", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1456209.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Grain Mill Products", "country": "United States", "headline": "Insider files routine paperwork on POST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1557413/000155741326000002/0001557413-26-000002-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16776}, {"id": "0001882375-26-000002", "src": "INSIDERS", "ticker": "POST", "cik": "1530950", "company": "Post Holdings, Inc.", "company_raw": "Post Holdings, Inc.", "who": "Nicolas Catoggio", "who_key": "CATOGGIO NICOLAS", "role": "PRES & CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1446685.98, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Grain Mill Products", "country": "United States", "headline": "CEO files routine paperwork on POST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1882375/000188237526000002/0001882375-26-000002-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16776}, {"id": "0001052058-26-000005", "src": "INSIDERS", "ticker": "POST", "cik": "1530950", "company": "Post Holdings, Inc.", "company_raw": "Post Holdings, Inc.", "who": "William P. Stiritz", "who_key": "STIRITZ WILLIAM P", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 32289105.9, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Grain Mill Products", "country": "United States", "headline": "Big sell in POST \u2014 An insider offloads $32.3M", "source_url": "https://www.sec.gov/Archives/edgar/data/1530950/000105205826000005/0001052058-26-000005-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88776}, {"id": "0001343352-26-000023", "src": "INSIDERS", "ticker": "POST", "cik": "1530950", "company": "Post Holdings, Inc.", "company_raw": "Post Holdings, Inc.", "who": "Jeff A. Zadoks", "who_key": "Zadoks Jeff A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Grain Mill Products", "country": "United States", "headline": "Director files routine paperwork on POST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1530950/000134335226000023/0001343352-26-000023-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91656}, {"id": "0001816548-26-000020", "src": "INSIDERS", "ticker": "POST", "cik": "1530950", "company": "Post Holdings, Inc.", "company_raw": "Post Holdings, Inc.", "who": "Dorothy M. Burwell", "who_key": "BURWELL DOROTHY M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Grain Mill Products", "country": "United States", "headline": "Director files routine paperwork on POST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1816548/000181654826000020/0001816548-26-000020-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91656}, {"id": "0001257186-26-000024", "src": "INSIDERS", "ticker": "POST", "cik": "1530950", "company": "Post Holdings, Inc.", "company_raw": "Post Holdings, Inc.", "who": "Gregory L. Curl", "who_key": "CURL GREGORY L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Grain Mill Products", "country": "United States", "headline": "Director files routine paperwork on POST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1530950/000125718626000024/0001257186-26-000024-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91656}, {"id": "0001861480-26-000020", "src": "INSIDERS", "ticker": "POST", "cik": "1530950", "company": "Post Holdings, Inc.", "company_raw": "Post Holdings, Inc.", "who": "Thomas C. Erb", "who_key": "ERB THOMAS C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Grain Mill Products", "country": "United States", "headline": "Director files routine paperwork on POST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1861480/000186148026000020/0001861480-26-000020-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91656}, {"id": "0001530950-26-000081", "src": "INSIDERS", "ticker": "POST", "cik": "1530950", "company": "Post Holdings, Inc.", "company_raw": "Post Holdings, Inc.", "who": "David W. Kemper", "who_key": "KEMPER DAVID W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Grain Mill Products", "country": "United States", "headline": "Director files routine paperwork on POST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1530950/000153095026000081/0001530950-26-000081-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91656}, {"id": "0001790648-26-000020", "src": "INSIDERS", "ticker": "POST", "cik": "1530950", "company": "Post Holdings, Inc.", "company_raw": "Post Holdings, Inc.", "who": "Jennifer Kuperman Johnson", "who_key": "JOHNSON JENNIFER KUPERMAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Grain Mill Products", "country": "United States", "headline": "Director files routine paperwork on POST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1790648/000179064826000020/0001790648-26-000020-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91656}, {"id": "0001184295-26-000020", "src": "INSIDERS", "ticker": "POST", "cik": "1530950", "company": "Post Holdings, Inc.", "company_raw": "Post Holdings, Inc.", "who": "David P. Skarie", "who_key": "SKARIE DAVID P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Grain Mill Products", "country": "United States", "headline": "Director files routine paperwork on POST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1530950/000118429526000020/0001184295-26-000020-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91656}, {"id": "0002113424-26-000015", "src": "INSIDERS", "ticker": "POST", "cik": "1530950", "company": "Post Holdings, Inc.", "company_raw": "Post Holdings, Inc.", "who": "Michelle Marie Atkinson", "who_key": "Atkinson Michelle Marie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Grain Mill Products", "country": "United States", "headline": "Director files routine paperwork on POST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2113424/000211342426000015/0002113424-26-000015-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91656}, {"id": "0001343352-26-000021", "src": "INSIDERS", "ticker": "POST", "cik": "1530950", "company": "Post Holdings, Inc.", "company_raw": "Post Holdings, Inc.", "who": "Jeff A. Zadoks", "who_key": "Zadoks Jeff A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Grain Mill Products", "country": "United States", "headline": "Director files routine paperwork on POST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1530950/000134335226000021/0001343352-26-000021-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100296}, {"id": "0001257186-26-000022", "src": "INSIDERS", "ticker": "POST", "cik": "1530950", "company": "Post Holdings, Inc.", "company_raw": "Post Holdings, Inc.", "who": "Gregory L. Curl", "who_key": "CURL GREGORY L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Grain Mill Products", "country": "United States", "headline": "Director files routine paperwork on POST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1530950/000125718626000022/0001257186-26-000022-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136296}, {"id": "0001343352-26-000019", "src": "INSIDERS", "ticker": "POST", "cik": "1530950", "company": "Post Holdings, Inc.", "company_raw": "Post Holdings, Inc.", "who": "Jeff A. Zadoks", "who_key": "Zadoks Jeff A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Grain Mill Products", "country": "United States", "headline": "Director files routine paperwork on POST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1530950/000134335226000019/0001343352-26-000019-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136296}, {"id": "0001861480-26-000018", "src": "INSIDERS", "ticker": "POST", "cik": "1530950", "company": "Post Holdings, Inc.", "company_raw": "Post Holdings, Inc.", "who": "Thomas C. Erb", "who_key": "ERB THOMAS C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Grain Mill Products", "country": "United States", "headline": "Director files routine paperwork on POST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1861480/000186148026000018/0001861480-26-000018-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136296}, {"id": "0001530950-26-000068", "src": "INSIDERS", "ticker": "POST", "cik": "1530950", "company": "Post Holdings, Inc.", "company_raw": "Post Holdings, Inc.", "who": "David W. Kemper", "who_key": "KEMPER DAVID W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Grain Mill Products", "country": "United States", "headline": "Director files routine paperwork on POST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1530950/000153095026000068/0001530950-26-000068-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136296}, {"id": "0001790648-26-000018", "src": "INSIDERS", "ticker": "POST", "cik": "1530950", "company": "Post Holdings, Inc.", "company_raw": "Post Holdings, Inc.", "who": "Jennifer Kuperman Johnson", "who_key": "JOHNSON JENNIFER KUPERMAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Grain Mill Products", "country": "United States", "headline": "Director files routine paperwork on POST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1790648/000179064826000018/0001790648-26-000018-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136296}, {"id": "0001184295-26-000018", "src": "INSIDERS", "ticker": "POST", "cik": "1530950", "company": "Post Holdings, Inc.", "company_raw": "Post Holdings, Inc.", "who": "David P. Skarie", "who_key": "SKARIE DAVID P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Grain Mill Products", "country": "United States", "headline": "Director files routine paperwork on POST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1530950/000118429526000018/0001184295-26-000018-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136296}, {"id": "0002113424-26-000013", "src": "INSIDERS", "ticker": "POST", "cik": "1530950", "company": "Post Holdings, Inc.", "company_raw": "Post Holdings, Inc.", "who": "Michelle Marie Atkinson", "who_key": "Atkinson Michelle Marie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Grain Mill Products", "country": "United States", "headline": "Director files routine paperwork on POST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2113424/000211342426000013/0002113424-26-000013-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136296}, {"id": "0001816548-26-000018", "src": "INSIDERS", "ticker": "POST", "cik": "1530950", "company": "Post Holdings, Inc.", "company_raw": "Post Holdings, Inc.", "who": "Dorothy M. Burwell", "who_key": "BURWELL DOROTHY M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Grain Mill Products", "country": "United States", "headline": "Director files routine paperwork on POST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1816548/000181654826000018/0001816548-26-000018-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136296}, {"id": "13DG-0002100121-26-000964", "src": "13DG", "ticker": "POST", "cik": "1530950", "company": "Post Holdings, Inc.", "company_raw": "Post Holdings, Inc.", "who": "Post Holdings, Inc.", "who_key": "Post Holdings, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Grain Mill Products", "country": "United States", "headline": "Post Holdings, Inc. moves to a 4.87% passive stake in POST", "source_url": "https://www.sec.gov/Archives/edgar/data/1530950/0002100121-26-000964-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136296}, {"id": "0001343352-26-000017", "src": "INSIDERS", "ticker": "POST", "cik": "1530950", "company": "Post Holdings, Inc.", "company_raw": "Post Holdings, Inc.", "who": "Jeff A. Zadoks", "who_key": "Zadoks Jeff A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 905944.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Grain Mill Products", "country": "United States", "headline": "Director files routine paperwork on POST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1530950/000134335226000017/0001343352-26-000017-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178056}, {"id": "0002113424-26-000012", "src": "INSIDERS", "ticker": "POST", "cik": "1530950", "company": "Post Holdings, Inc.", "company_raw": "Post Holdings, Inc.", "who": "Michelle Marie Atkinson", "who_key": "Atkinson Michelle Marie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Grain Mill Products", "country": "United States", "headline": "Director files routine paperwork on POST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1530950/000211342426000012/0002113424-26-000012-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180936}, {"id": "0001816548-26-000016", "src": "INSIDERS", "ticker": "POST", "cik": "1530950", "company": "Post Holdings, Inc.", "company_raw": "Post Holdings, Inc.", "who": "Dorothy M. Burwell", "who_key": "BURWELL DOROTHY M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Grain Mill Products", "country": "United States", "headline": "Director files routine paperwork on POST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1530950/000181654826000016/0001816548-26-000016-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180936}, {"id": "0001257186-26-000020", "src": "INSIDERS", "ticker": "POST", "cik": "1530950", "company": "Post Holdings, Inc.", "company_raw": "Post Holdings, Inc.", "who": "Gregory L. Curl", "who_key": "CURL GREGORY L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Grain Mill Products", "country": "United States", "headline": "Director files routine paperwork on POST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1530950/000125718626000020/0001257186-26-000020-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180936}], "recent_buys": [{"id": "0001530950-25-000266", "src": "INSIDERS", "ticker": "POST", "cik": "1530950", "company": "Post Holdings, Inc.", "company_raw": "Post Holdings, Inc.", "who": "David W. Kemper", "who_key": "KEMPER DAVID W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 176274.0, "score": 42.9, "price_sensitive": true, "cluster": 0, "industry": "Grain Mill Products", "country": "United States", "headline": "A director backs POST with $176K", "source_url": "https://www.sec.gov/Archives/edgar/data/1530950/000153095025000266/0001530950-25-000266-index.htm", "trade_date": "2025-11-24", "timestamp": "2025-11-24", "mins": 494856}, {"id": "0001052058-25-000005", "src": "INSIDERS", "ticker": "POST", "cik": "1530950", "company": "Post Holdings, Inc.", "company_raw": "Post Holdings, Inc.", "who": "William P. Stiritz", "who_key": "STIRITZ WILLIAM P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3943080.0, "score": 58.3, "price_sensitive": true, "cluster": 0, "industry": "Grain Mill Products", "country": "United States", "headline": "POST lands a $3.9M vote of confidence from A board member", "source_url": "https://www.sec.gov/Archives/edgar/data/1530950/000105205825000005/0001052058-25-000005-index.htm", "trade_date": "2025-08-19", "timestamp": "2025-08-19", "mins": 634536}, {"id": "0001530950-25-000183", "src": "INSIDERS", "ticker": "POST", "cik": "1530950", "company": "Post Holdings, Inc.", "company_raw": "Post Holdings, Inc.", "who": "William P. Stiritz", "who_key": "STIRITZ WILLIAM P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20376135.099999998, "score": 67.4, "price_sensitive": true, "cluster": 0, "industry": "Grain Mill Products", "country": "United States", "headline": "POST draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1530950/000153095025000183/0001530950-25-000183-index.htm", "trade_date": "2025-06-05", "timestamp": "2025-06-05", "mins": 742536}, {"id": "0001530950-24-000245", "src": "INSIDERS", "ticker": "POST", "cik": "1530950", "company": "Post Holdings, Inc.", "company_raw": "Post Holdings, Inc.", "who": "Thomas C. Erb", "who_key": "ERB THOMAS C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 225879.8, "score": 44.2, "price_sensitive": true, "cluster": 0, "industry": "Grain Mill Products", "country": "United States", "headline": "POST draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1530950/000153095024000245/0001530950-24-000245-index.htm", "trade_date": "2024-08-13", "timestamp": "2024-08-13", "mins": 1168776}, {"id": "0001530950-24-000064", "src": "INSIDERS", "ticker": "POST", "cik": "1530950", "company": "Post Holdings, Inc.", "company_raw": "Post Holdings, Inc.", "who": "Thomas C. Erb", "who_key": "ERB THOMAS C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 104239.90000000001, "score": 39.7, "price_sensitive": true, "cluster": 0, "industry": "Grain Mill Products", "country": "United States", "headline": "The whole bench is buying POST \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1530950/000153095024000064/0001530950-24-000064-index.htm", "trade_date": "2024-02-07", "timestamp": "2024-02-07", "mins": 1439496}, {"id": "0001530950-23-000375", "src": "INSIDERS", "ticker": "POST", "cik": "1530950", "company": "Post Holdings, Inc.", "company_raw": "Post Holdings, Inc.", "who": "Thomas C. Erb", "who_key": "ERB THOMAS C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 422400.0, "score": 49.4, "price_sensitive": true, "cluster": 0, "industry": "Grain Mill Products", "country": "United States", "headline": "4 insiders now buying POST", "source_url": "https://www.sec.gov/Archives/edgar/data/1530950/000153095023000375/0001530950-23-000375-index.htm", "trade_date": "2023-11-20", "timestamp": "2023-11-20", "mins": 1553256}, {"id": "0001530950-23-000181", "src": "INSIDERS", "ticker": "POST", "cik": "1530950", "company": "Post Holdings, Inc.", "company_raw": "Post Holdings, Inc.", "who": "Thomas C. Erb", "who_key": "ERB THOMAS C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 86764.5, "score": 38.9, "price_sensitive": false, "cluster": 0, "industry": "Grain Mill Products", "country": "United States", "headline": "4 insiders now buying POST", "source_url": "https://www.sec.gov/Archives/edgar/data/1530950/000153095023000181/0001530950-23-000181-index.htm", "trade_date": "2023-06-07", "timestamp": "2023-06-07", "mins": 1792296}, {"id": "0001530950-23-000150", "src": "INSIDERS", "ticker": "POST", "cik": "1530950", "company": "Post Holdings, Inc.", "company_raw": "Post Holdings, Inc.", "who": "Thomas C. Erb", "who_key": "ERB THOMAS C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 87000.0, "score": 39.0, "price_sensitive": false, "cluster": 0, "industry": "Grain Mill Products", "country": "United States", "headline": "Insider cluster: 4 buying POST", "source_url": "https://www.sec.gov/Archives/edgar/data/1530950/000153095023000150/0001530950-23-000150-index.htm", "trade_date": "2023-05-18", "timestamp": "2023-05-18", "mins": 1821096}, {"id": "0001530950-22-000156", "src": "INSIDERS", "ticker": "POST", "cik": "1530950", "company": "Post Holdings, Inc.", "company_raw": "Post Holdings, Inc.", "who": "Thomas C. Erb", "who_key": "ERB THOMAS C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1007624.0000000001, "score": 66.0, "price_sensitive": true, "cluster": 0, "industry": "Grain Mill Products", "country": "United States", "headline": "The whole bench is buying POST \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1530950/000153095022000156/0001530950-22-000156-index.htm", "trade_date": "2022-05-10", "timestamp": "2022-05-10", "mins": 2358216}, {"id": "0001530950-22-000088", "src": "INSIDERS", "ticker": "POST", "cik": "1530950", "company": "Post Holdings, Inc.", "company_raw": "Post Holdings, Inc.", "who": "Thomas C. Erb", "who_key": "ERB THOMAS C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 87120.0, "score": 40.4, "price_sensitive": true, "cluster": 0, "industry": "Grain Mill Products", "country": "United States", "headline": "4 insiders pile into POST", "source_url": "https://www.sec.gov/Archives/edgar/data/1530950/000153095022000088/0001530950-22-000088-index.htm", "trade_date": "2022-03-01", "timestamp": "2022-03-01", "mins": 2459016}, {"id": "0001530950-22-000064", "src": "INSIDERS", "ticker": "POST", "cik": "1530950", "company": "Post Holdings, Inc.", "company_raw": "Post Holdings, Inc.", "who": "Thomas C. Erb", "who_key": "ERB THOMAS C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 158067.0, "score": 44.9, "price_sensitive": true, "cluster": 0, "industry": "Grain Mill Products", "country": "United States", "headline": "4 insiders now buying POST", "source_url": "https://www.sec.gov/Archives/edgar/data/1530950/000153095022000064/0001530950-22-000064-index.htm", "trade_date": "2022-02-08", "timestamp": "2022-02-08", "mins": 2489256}, {"id": "0001530950-21-000388", "src": "INSIDERS", "ticker": "POST", "cik": "1530950", "company": "Post Holdings, Inc.", "company_raw": "Post Holdings, Inc.", "who": "Thomas C. Erb", "who_key": "ERB THOMAS C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 207284.0, "score": 52.8, "price_sensitive": true, "cluster": 0, "industry": "Grain Mill Products", "country": "United States", "headline": "4 insiders pile into POST", "source_url": "https://www.sec.gov/Archives/edgar/data/1530950/000153095021000388/0001530950-21-000388-index.htm", "trade_date": "2021-11-22", "timestamp": "2021-11-22", "mins": 2601576}], "institutional": [{"id": "13DG-0002100121-26-001079", "src": "13DG", "ticker": "POST", "cik": "1530950", "company": "Post Holdings, Inc.", "company_raw": "Post Holdings, Inc.", "who": "Post Holdings, Inc.", "who_key": "Post Holdings, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Grain Mill Products", "country": "United States", "headline": "Post Holdings, Inc. takes a 5.09% passive stake in POST", "source_url": "https://www.sec.gov/Archives/edgar/data/1530950/0002100121-26-001079-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5256}, {"id": "13DG-0002100121-26-000964", "src": "13DG", "ticker": "POST", "cik": "1530950", "company": "Post Holdings, Inc.", "company_raw": "Post Holdings, Inc.", "who": "Post Holdings, Inc.", "who_key": "Post Holdings, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Grain Mill Products", "country": "United States", "headline": "Post Holdings, Inc. moves to a 4.87% passive stake in POST", "source_url": "https://www.sec.gov/Archives/edgar/data/1530950/0002100121-26-000964-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136296}, {"id": "13DG-0000905729-26-000103", "src": "13DG", "ticker": "POST", "cik": "1530950", "company": "Post Holdings, Inc.", "company_raw": "Post Holdings, Inc.", "who": "Clarkston Capital Partners, LLC", "who_key": "Clarkston Capital Partners, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Grain Mill Products", "country": "United States", "headline": "Clarkston Capital Partners, LLC moves to a 2.63% passive stake in POST", "source_url": "https://www.sec.gov/Archives/edgar/data/1562855/0000905729-26-000103-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248616}, {"id": "13DG-0000935836-26-000250", "src": "13DG", "ticker": "POST", "cik": "1530950", "company": "Post Holdings, Inc.", "company_raw": "Post Holdings, Inc.", "who": "Post Holdings, Inc.", "who_key": "Post Holdings, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Grain Mill Products", "country": "United States", "headline": "Post Holdings, Inc. moves to a 6.5% passive stake in POST", "source_url": "https://www.sec.gov/Archives/edgar/data/1530950/0000935836-26-000250-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248616}, {"id": "13DG-0002100121-26-000554", "src": "13DG", "ticker": "POST", "cik": "1530950", "company": "Post Holdings, Inc.", "company_raw": "Post Holdings, Inc.", "who": "Post Holdings, Inc.", "who_key": "Post Holdings, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Grain Mill Products", "country": "United States", "headline": "Post Holdings, Inc. crosses 5% of POST (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1530950/0002100121-26-000554-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270216}, {"id": "13DG-0000354204-26-000574", "src": "13DG", "ticker": "POST", "cik": "1530950", "company": "Post Holdings, Inc.", "company_raw": "Post Holdings, Inc.", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "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": "Grain Mill Products", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP adjusts its stake in POST (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000574-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299016}, {"id": "13DG-0000102909-26-002030", "src": "13DG", "ticker": "POST", "cik": "1530950", "company": "Post Holdings, Inc.", "company_raw": "Post Holdings, Inc.", "who": "Post Holdings, Inc.", "who_key": "Post Holdings, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Grain Mill Products", "country": "United States", "headline": "Post Holdings, Inc. adjusts its stake in POST (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1530950/0000102909-26-002030-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317736}], "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": "Post Holdings, Inc. Common Stock", "new_value": "Post Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001530950", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001530950", "applied": 1, "detected_at": "2026-10-27T02:34:14.479421"}]}, "key_people": [{"who": "William P. Stiritz", "who_key": "STIRITZ WILLIAM P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 92020560.8531, "sold": 32289105.9, "net": 59731454.9531, "trades": 8, "top_score": 84.5, "lean": "buying", "history": [{"action": "SELL", "amount": 32289105.9, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1530950/000105205826000005/0001052058-26-000005-index.htm"}, {"action": "BUY", "amount": 3943080.0, "date": "2025-08-19", "score": 58.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1530950/000105205825000005/0001052058-25-000005-index.htm"}, {"action": "BUY", "amount": 20376135.099999998, "date": "2025-06-05", "score": 67.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1530950/000153095025000183/0001530950-25-000183-index.htm"}, {"action": "BUY", "amount": 3495070.1976, "date": "2019-02-08", "score": 57.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1530950/000153095019000060/0001530950-19-000060-index.htm"}, {"action": "BUY", "amount": 12964734.5655, "date": "2019-02-06", "score": 72.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1530950/000153095019000054/0001530950-19-000054-index.htm"}, {"action": "BUY", "amount": 7199379.999999999, "date": "2018-02-12", "score": 62.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1530950/000153095018000054/0001530950-18-000054-index.htm"}, {"action": "BUY", "amount": 9057386.0, "date": "2016-11-21", "score": 72.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1530950/000153095016000518/0001530950-16-000518-index.htm"}, {"action": "BUY", "amount": 34984774.99, "date": "2016-02-09", "score": 84.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1530950/000153095016000344/0001530950-16-000344-index.htm"}], "latest": {"action": "SELL", "amount": 32289105.9, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1530950/000105205826000005/0001052058-26-000005-index.htm"}}, {"who": "Robert Vitale V", "who_key": "VITALE ROBERT V", "role": "PRESIDENT & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 448670.60400000005, "sold": 10594467.8785, "net": -10145797.2745, "trades": 5, "top_score": 59.2, "lean": "selling", "history": [{"action": "SELL", "amount": 7326067.4945, "date": "2025-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1530950/000153095025000088/0001530950-25-000088-index.htm"}, {"action": "SELL", "amount": 1649790.804, "date": "2019-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1530950/000153095019000294/0001530950-19-000294-index.htm"}, {"action": "SELL", "amount": 1618609.58, "date": "2019-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1530950/000153095019000265/0001530950-19-000265-index.htm"}, {"action": "BUY", "amount": 200513.504, "date": "2018-02-06", "score": 59.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1530950/000153095018000051/0001530950-18-000051-index.htm"}, {"action": "BUY", "amount": 248157.10000000003, "date": "2014-11-28", "score": 53.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1530950/000153095014000332/0001530950-14-000332-index.htm"}], "latest": {"action": "SELL", "amount": 7326067.4945, "date": "2025-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1530950/000153095025000088/0001530950-25-000088-index.htm"}}, {"who": "Nicolas Catoggio", "who_key": "CATOGGIO NICOLAS", "role": "PRES & CEO, PCB", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 6400677.061, "net": -6400677.061, "trades": 14, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1002109.0, "date": "2025-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1530950/000188237525000014/0001882375-25-000014-index.htm"}, {"action": "SELL", "amount": 190702.05, "date": "2025-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1530950/000153095025000182/0001530950-25-000182-index.htm"}, {"action": "SELL", "amount": 585000.0, "date": "2025-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1530950/000153095025000112/0001530950-25-000112-index.htm"}, {"action": "SELL", "amount": 572500.0, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1530950/000153095025000108/0001530950-25-000108-index.htm"}, {"action": "SELL", "amount": 582500.0, "date": "2025-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1530950/000153095025000089/0001530950-25-000089-index.htm"}, {"action": "SELL", "amount": 1117291.0, "date": "2025-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1530950/000153095025000078/0001530950-25-000078-index.htm"}, {"action": "SELL", "amount": 726840.6, "date": "2024-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1530950/000153095024000435/0001530950-24-000435-index.htm"}, {"action": "SELL", "amount": 709693.4, "date": "2024-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1530950/000153095024000389/0001530950-24-000389-index.htm"}, {"action": "SELL", "amount": 72154.17599999999, "date": "2024-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1530950/000153095024000243/0001530950-24-000243-index.htm"}, {"action": "SELL", "amount": 105300.1, "date": "2024-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1530950/000153095024000173/0001530950-24-000173-index.htm"}, {"action": "SELL", "amount": 158423.69999999998, "date": "2024-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1530950/000153095024000147/0001530950-24-000147-index.htm"}, {"action": "SELL", "amount": 31233.0, "date": "2024-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1530950/000153095024000101/0001530950-24-000101-index.htm"}, {"action": "SELL", "amount": 344435.60000000003, "date": "2023-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1530950/000153095023000376/0001530950-23-000376-index.htm"}, {"action": "SELL", "amount": 202494.435, "date": "2022-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1530950/000153095022000400/0001530950-22-000400-index.htm"}], "latest": {"action": "SELL", "amount": 1002109.0, "date": "2025-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1530950/000188237525000014/0001882375-25-000014-index.htm"}}, {"who": "Jeff A. Zadoks", "who_key": "Zadoks Jeff A", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 99176.52359999999, "sold": 3475066.1989, "net": -3375889.6753000002, "trades": 2, "top_score": 49.4, "lean": "selling", "history": [{"action": "SELL", "amount": 3475066.1989, "date": "2024-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1530950/000153095024000410/0001530950-24-000410-index.htm"}, {"action": "BUY", "amount": 99176.52359999999, "date": "2018-02-06", "score": 49.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1530950/000153095018000050/0001530950-18-000050-index.htm"}], "latest": {"action": "SELL", "amount": 3475066.1989, "date": "2024-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1530950/000153095024000410/0001530950-24-000410-index.htm"}}, {"who": "Diedre J. Gray", "who_key": "GRAY DIEDRE J", "role": "EVP, GC & CAO, SECY", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 3461697.6166999997, "net": -3461697.6166999997, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1755166.9586999998, "date": "2025-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1530950/000153095025000085/0001530950-25-000085-index.htm"}, {"action": "SELL", "amount": 762638.6579999999, "date": "2024-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1530950/000153095024000070/0001530950-24-000070-index.htm"}, {"action": "SELL", "amount": 943892.0, "date": "2022-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1530950/000153095022000451/0001530950-22-000451-index.htm"}], "latest": {"action": "SELL", "amount": 1755166.9586999998, "date": "2025-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1530950/000153095025000085/0001530950-25-000085-index.htm"}}, {"who": "Robert E. Grote", "who_key": "GROTE ROBERT E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 56765.700000000004, "sold": 2986196.23, "net": -2929430.53, "trades": 8, "top_score": 36.1, "lean": "selling", "history": [{"action": "SELL", "amount": 1761717.48, "date": "2024-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1530950/000153095024000171/0001530950-24-000171-index.htm"}, {"action": "SELL", "amount": 184666.0, "date": "2022-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1530950/000153095022000402/0001530950-22-000402-index.htm"}, {"action": "SELL", "amount": 394558.00000000006, "date": "2022-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1530950/000153095022000158/0001530950-22-000158-index.htm"}, {"action": "SELL", "amount": 327878.25, "date": "2021-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1530950/000153095021000263/0001530950-21-000263-index.htm"}, {"action": "SELL", "amount": 140440.3, "date": "2021-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1530950/000153095021000104/0001530950-21-000104-index.htm"}, {"action": "SELL", "amount": 102018.7, "date": "2020-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1530950/000153095020000098/0001530950-20-000098-index.htm"}, {"action": "SELL", "amount": 74917.5, "date": "2019-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1530950/000153095019000085/0001530950-19-000085-index.htm"}, {"action": "BUY", "amount": 56765.700000000004, "date": "2014-02-26", "score": 36.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1530950/000153095014000065/0001530950-14-000065-index.htm"}], "latest": {"action": "SELL", "amount": 1761717.48, "date": "2024-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1530950/000153095024000171/0001530950-24-000171-index.htm"}}, {"who": "Gregory L. Curl", "who_key": "CURL GREGORY L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 2728845.4436, "net": -2728845.4436, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 649839.2999999999, "date": "2026-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1530950/000125718626000016/0001257186-26-000016-index.htm"}, {"action": "SELL", "amount": 798221.1436000001, "date": "2026-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1530950/000125718626000008/0001257186-26-000008-index.htm"}, {"action": "SELL", "amount": 158509.6, "date": "2024-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1530950/000153095024000403/0001530950-24-000403-index.htm"}, {"action": "SELL", "amount": 424240.4, "date": "2024-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1530950/000153095024000169/0001530950-24-000169-index.htm"}, {"action": "SELL", "amount": 369615.0, "date": "2022-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1530950/000153095022000401/0001530950-22-000401-index.htm"}, {"action": "SELL", "amount": 328420.0, "date": "2022-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1530950/000153095022000160/0001530950-22-000160-index.htm"}], "latest": {"action": "SELL", "amount": 649839.2999999999, "date": "2026-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1530950/000125718626000016/0001257186-26-000016-index.htm"}}, {"who": "Thomas C. Erb", "who_key": "ERB THOMAS C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 2386379.2, "sold": 0, "net": 2386379.2, "trades": 9, "top_score": 66.0, "lean": "buying", "history": [{"action": "BUY", "amount": 225879.8, "date": "2024-08-13", "score": 44.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1530950/000153095024000245/0001530950-24-000245-index.htm"}, {"action": "BUY", "amount": 104239.90000000001, "date": "2024-02-07", "score": 39.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1530950/000153095024000064/0001530950-24-000064-index.htm"}, {"action": "BUY", "amount": 422400.0, "date": "2023-11-20", "score": 49.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1530950/000153095023000375/0001530950-23-000375-index.htm"}, {"action": "BUY", "amount": 86764.5, "date": "2023-06-07", "score": 38.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1530950/000153095023000181/0001530950-23-000181-index.htm"}, {"action": "BUY", "amount": 87000.0, "date": "2023-05-18", "score": 39.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1530950/000153095023000150/0001530950-23-000150-index.htm"}, {"action": "BUY", "amount": 1007624.0000000001, "date": "2022-05-10", "score": 66.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1530950/000153095022000156/0001530950-22-000156-index.htm"}, {"action": "BUY", "amount": 87120.0, "date": "2022-03-01", "score": 40.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1530950/000153095022000088/0001530950-22-000088-index.htm"}, {"action": "BUY", "amount": 158067.0, "date": "2022-02-08", "score": 44.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1530950/000153095022000064/0001530950-22-000064-index.htm"}, {"action": "BUY", "amount": 207284.0, "date": "2021-11-22", "score": 52.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1530950/000153095021000388/0001530950-21-000388-index.htm"}], "latest": {"action": "BUY", "amount": 225879.8, "date": "2024-08-13", "score": 44.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1530950/000153095024000245/0001530950-24-000245-index.htm"}}], "activity": [{"date": "2026-09-02", "net": -32289105.9}], "announcements": [{"form": "8-K", "date": "2026-10-16", "title": "Material event", "accession": "0001530950-26-000089", "price_sensitive": true}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001343352-26-000025", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001184295-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001790648-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001530950-26-000083", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001861480-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001257186-26-000026", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001816548-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0002113424-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001052058-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001343352-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001184295-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001790648-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001530950-26-000081", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001861480-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001257186-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001816548-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0002113424-26-000015", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001959173-26-006552", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001343352-26-000021", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-08-07", "title": "Form 8-K/A", "accession": "0001530950-26-000079", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001530950-26-000077", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001530950-26-000076", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001343352-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001184295-26-000018", "price_sensitive": false}], "performance": {"ticker": "POST", "has_prices": true, "summary": {"n": 32, "avg": 0.2553601929568533, "win_rate": 0.75, "best": 0.6646445536613956, "worst": -0.2822945296568845, "as_of": "2026-08-14"}, "buys": [{"who": "KEMPER DAVID W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 176274.0, "date": "2025-11-24", "score": 42.9, "ref_price": 97.03, "return": -0.1657219416675255}, {"who": "STIRITZ WILLIAM P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3943080.0, "date": "2025-08-19", "score": 58.3, "ref_price": 109.84, "return": -0.2630189366351056}, {"who": "STIRITZ WILLIAM P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20376135.099999998, "date": "2025-06-05", "score": 67.4, "ref_price": 108.59, "return": -0.2545354084169813}, {"who": "ERB THOMAS C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 225879.8, "date": "2024-08-13", "score": 44.2, "ref_price": 112.79, "return": -0.2822945296568845}, {"who": "ERB THOMAS C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 104239.90000000001, "date": "2024-02-07", "score": 39.7, "ref_price": 104.3, "return": -0.2238734419942473}, {"who": "ERB THOMAS C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 422400.0, "date": "2023-11-20", "score": 49.4, "ref_price": 86.17, "return": -0.06057792735290703}, {"who": "ERB THOMAS C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 86764.5, "date": "2023-06-07", "score": 38.9, "ref_price": 87.14, "return": -0.0710351159054395}, {"who": "ERB THOMAS C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 87000.0, "date": "2023-05-18", "score": 39.0, "ref_price": 86.97, "return": -0.06921927101299294}, {"who": "ERB THOMAS C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1007624.0000000001, "date": "2022-05-10", "score": 66.0, "ref_price": 78.6, "return": 0.02989821882951665}, {"who": "ERB THOMAS C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 87120.0, "date": "2022-03-01", "score": 40.4, "ref_price": 69.3908, "return": 0.1665811606149519}, {"who": "ERB THOMAS C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 158067.0, "date": "2022-02-08", "score": 44.9, "ref_price": 70.9868, "return": 0.1403528543334817}, {"who": "ERB THOMAS C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 207284.0, "date": "2021-11-22", "score": 52.8, "ref_price": 69.3307, "return": 0.16759242298144994}, {"who": "WESTPHAL MARK W", "person_type": "EXEC", "person_label": "Execs", "role": "PRES., FOODSERVICE", "amount": 169740.0, "date": "2020-08-21", "score": 37.4, "ref_price": 56.9297, "return": 0.42192915121632485}, {"who": "KEMPER DAVID W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 710920.0, "date": "2020-08-10", "score": 54.4, "ref_price": 59.5942, "return": 0.3583536652895752}, {"who": "HARSHMAN ELLEN F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8472.0, "date": "2020-05-14", "score": 27.0, "ref_price": 55.908, "return": 0.4479144308506833}, {"who": "WESTPHAL MARK W", "person_type": "EXEC", "person_label": "Execs", "role": "PRES., MICHAEL FOODS", "amount": 196256.0, "date": "2019-08-29", "score": 38.3, "ref_price": 65.7112, "return": 0.23190567209242863}, {"who": "CALLISON EDWIN H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 28156.6, "date": "2019-02-11", "score": 40.1, "ref_price": 67.2939, "return": 0.20293221228075667}, {"who": "STIRITZ WILLIAM P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3495070.1976, "date": "2019-02-08", "score": 57.7, "ref_price": 65.4775, "return": 0.23630254667633913}, {"who": "STIRITZ WILLIAM P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12964734.5655, "date": "2019-02-06", "score": 72.3, "ref_price": 64.8431, "return": 0.2483980562311178}, {"who": "STIRITZ WILLIAM P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7199379.999999999, "date": "2018-02-12", "score": 62.4, "ref_price": 48.629, "return": 0.6646445536613956}, {"who": "VITALE ROBERT V", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT & CEO, Director", "amount": 200513.504, "date": "2018-02-06", "score": 59.2, "ref_price": 49.3502, "return": 0.6403175671020583}, {"who": "Zadoks Jeff A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & CFO", "amount": 99176.52359999999, "date": "2018-02-06", "score": 49.4, "ref_price": 49.3502, "return": 0.6403175671020583}, {"who": "KEMPER DAVID W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 199650.0, "date": "2017-11-30", "score": 51.6, "ref_price": 53.0565, "return": 0.5257320026763922}, {"who": "CALLISON EDWIN H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23403.0, "date": "2017-05-10", "score": 31.6, "ref_price": 53.7443, "return": 0.5062062395454029}, {"who": "STIRITZ WILLIAM P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9057386.0, "date": "2016-11-21", "score": 72.5, "ref_price": 49.3702, "return": 0.6396530700706096}, {"who": "STIRITZ WILLIAM P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 34984774.99, "date": "2016-02-09", "score": 84.5, "ref_price": 55.0532, "return": 0.47039590795812064}, {"who": "VITALE ROBERT V", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT & CEO, Director", "amount": 248157.10000000003, "date": "2014-11-28", "score": 53.8, "ref_price": 55.0532, "return": 0.47039590795812064}, {"who": "CALLISON EDWIN H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17835.0, "date": "2014-08-26", "score": 45.3, "ref_price": 55.0532, "return": 0.47039590795812064}, {"who": "GROTE ROBERT E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 56765.700000000004, "date": "2014-02-26", "score": 36.1, "ref_price": 55.0532, "return": 0.47039590795812064}, {"who": "CALLISON EDWIN H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 64510.0, "date": "2014-02-12", "score": 36.8, "ref_price": 55.0532, "return": 0.47039590795812064}, {"who": "BANKS DAVID R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 43350.0, "date": "2013-05-30", "score": 34.8, "ref_price": 55.0532, "return": 0.47039590795812064}, {"who": "DANFORTH WILLIAM H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 652412.5, "date": "2012-02-07", "score": 52.5, "ref_price": 55.0532, "return": 0.47039590795812064}]}, "price_series": [{"date": "2016-08-08", "close": 55.0532, "volume": 946425.0}, {"date": "2016-08-09", "close": 55.7744, "volume": 797075.0}, {"date": "2016-08-10", "close": 55.8679, "volume": 527241.0}, {"date": "2016-08-11", "close": 55.2936, "volume": 470867.0}, {"date": "2016-08-12", "close": 55.0265, "volume": 647446.0}, {"date": "2016-08-15", "close": 55.3403, "volume": 539518.0}, {"date": "2016-08-16", "close": 55.0665, "volume": 663959.0}, {"date": "2016-08-17", "close": 55.4605, "volume": 734161.0}, {"date": "2016-08-18", "close": 56.5824, "volume": 706545.0}, {"date": "2016-08-19", "close": 56.6893, "volume": 461998.0}, {"date": "2016-08-22", "close": 57.0632, "volume": 524730.0}, {"date": "2016-08-23", "close": 57.2168, "volume": 529573.0}, {"date": "2016-08-24", "close": 57.297, "volume": 744474.0}, {"date": "2016-08-25", "close": 56.8562, "volume": 841998.0}, {"date": "2016-08-26", "close": 56.7293, "volume": 510082.0}, {"date": "2016-08-29", "close": 57.7511, "volume": 489416.0}, {"date": "2016-08-30", "close": 56.6826, "volume": 365669.0}, {"date": "2016-08-31", "close": 56.6158, "volume": 338172.0}, {"date": "2016-09-01", "close": 56.7894, "volume": 455128.0}, {"date": "2016-09-02", "close": 57.4973, "volume": 669503.0}, {"date": "2016-09-06", "close": 56.9497, "volume": 366603.0}, {"date": "2016-09-07", "close": 56.8496, "volume": 440552.0}, {"date": "2016-09-08", "close": 56.6425, "volume": 594720.0}, {"date": "2016-09-09", "close": 54.4922, "volume": 582570.0}, {"date": "2016-09-12", "close": 54.7927, "volume": 752877.0}, {"date": "2016-09-13", "close": 54.1316, "volume": 387025.0}, {"date": "2016-09-14", "close": 54.1984, "volume": 475604.0}, {"date": "2016-09-15", "close": 53.5773, "volume": 959985.0}, {"date": "2016-09-16", "close": 53.9246, "volume": 775494.0}, {"date": "2016-09-19", "close": 53.0899, "volume": 555624.0}, {"date": "2016-09-20", "close": 52.3686, "volume": 700500.0}, {"date": "2016-09-21", "close": 52.0681, "volume": 1481258.0}, {"date": "2016-09-22", "close": 52.9162, "volume": 735169.0}, {"date": "2016-09-23", "close": 52.3152, "volume": 441795.0}, {"date": "2016-09-26", "close": 51.6007, "volume": 646056.0}, {"date": "2016-09-27", "close": 52.5957, "volume": 951582.0}, {"date": "2016-09-28", "close": 52.7426, "volume": 870539.0}, {"date": "2016-09-29", "close": 51.407, "volume": 1095145.0}, {"date": "2016-09-30", "close": 51.5339, "volume": 1150417.0}, {"date": "2016-10-03", "close": 51.6741, "volume": 879412.0}, {"date": "2016-10-04", "close": 51.7743, "volume": 1027289.0}, {"date": "2016-10-05", "close": 53.4905, "volume": 2140194.0}, {"date": "2016-10-06", "close": 53.3236, "volume": 650550.0}, {"date": "2016-10-07", "close": 53.397, "volume": 592713.0}, {"date": "2016-10-10", "close": 54.5457, "volume": 637773.0}, {"date": "2016-10-11", "close": 52.6625, "volume": 1288687.0}, {"date": "2016-10-12", "close": 53.2034, "volume": 741260.0}, {"date": "2016-10-13", "close": 52.8094, "volume": 567343.0}, {"date": "2016-10-14", "close": 52.9563, "volume": 562309.0}, {"date": "2016-10-17", "close": 53.2101, "volume": 604969.0}, {"date": "2016-10-18", "close": 54.332, "volume": 540923.0}, {"date": "2016-10-19", "close": 53.7176, "volume": 525959.0}, {"date": "2016-10-20", "close": 53.3703, "volume": 383533.0}, {"date": "2016-10-21", "close": 53.2167, "volume": 347416.0}, {"date": "2016-10-24", "close": 53.1566, "volume": 509577.0}, {"date": "2016-10-25", "close": 52.7827, "volume": 363933.0}, {"date": "2016-10-26", "close": 52.0681, "volume": 621866.0}, {"date": "2016-10-27", "close": 50.7793, "volume": 759958.0}, {"date": "2016-10-28", "close": 51.2401, "volume": 712980.0}, {"date": "2016-10-31", "close": 50.9062, "volume": 605338.0}, {"date": "2016-11-01", "close": 50.8928, "volume": 647942.0}, {"date": "2016-11-02", "close": 51.033, "volume": 615378.0}, {"date": "2016-11-03", "close": 49.3168, "volume": 1003380.0}, {"date": "2016-11-04", "close": 49.4704, "volume": 651914.0}, {"date": "2016-11-07", "close": 49.8644, "volume": 566994.0}, {"date": "2016-11-08", "close": 49.9512, "volume": 907245.0}, {"date": "2016-11-09", "close": 50.0647, "volume": 679774.0}, {"date": "2016-11-10", "close": 47.4203, "volume": 2846192.0}, {"date": "2016-11-11", "close": 48.1749, "volume": 1248115.0}, {"date": "2016-11-14", "close": 47.6273, "volume": 1360974.0}, {"date": "2016-11-15", "close": 47.1999, "volume": 1471890.0}, {"date": "2016-11-16", "close": 48.6356, "volume": 1910906.0}, {"date": "2016-11-17", "close": 49.9178, "volume": 1618072.0}, {"date": "2016-11-18", "close": 48.3084, "volume": 4241200.0}, {"date": "2016-11-21", "close": 49.3702, "volume": 2202360.0}, {"date": "2016-11-22", "close": 49.8444, "volume": 1276330.0}, {"date": "2016-11-23", "close": 49.5639, "volume": 812031.0}, {"date": "2016-11-25", "close": 50.4654, "volume": 567866.0}, {"date": "2016-11-28", "close": 51.2734, "volume": 1563360.0}, {"date": "2016-11-29", "close": 52.0147, "volume": 1433238.0}, {"date": "2016-11-30", "close": 50.9729, "volume": 1466288.0}, {"date": "2016-12-01", "close": 50.1315, "volume": 1690748.0}, {"date": "2016-12-02", "close": 50.5055, "volume": 1188774.0}, {"date": "2016-12-05", "close": 51.9546, "volume": 1378948.0}, {"date": "2016-12-06", "close": 51.0865, "volume": 1497128.0}, {"date": "2016-12-07", "close": 51.8811, "volume": 627633.0}, {"date": "2016-12-08", "close": 52.5222, "volume": 670055.0}, {"date": "2016-12-09", "close": 52.589, "volume": 831722.0}, {"date": "2016-12-12", "close": 52.5222, "volume": 785724.0}, {"date": "2016-12-13", "close": 51.7075, "volume": 1322767.0}, {"date": "2016-12-14", "close": 51.2401, "volume": 816788.0}, {"date": "2016-12-15", "close": 51.7008, "volume": 930164.0}, {"date": "2016-12-16", "close": 51.8945, "volume": 1239159.0}, {"date": "2016-12-19", "close": 52.2418, "volume": 794034.0}, {"date": "2016-12-20", "close": 52.1816, "volume": 1019884.0}, {"date": "2016-12-21", "close": 52.6892, "volume": 745765.0}, {"date": "2016-12-22", "close": 52.6424, "volume": 625650.0}, {"date": "2016-12-23", "close": 53.4972, "volume": 718092.0}, {"date": "2016-12-27", "close": 53.6107, "volume": 314329.0}, {"date": "2016-12-28", "close": 53.5506, "volume": 608212.0}, {"date": "2016-12-29", "close": 53.8111, "volume": 380679.0}, {"date": "2016-12-30", "close": 53.6842, "volume": 441329.0}, {"date": "2017-01-03", "close": 54.726, "volume": 865591.0}, {"date": "2017-01-04", "close": 55.4138, "volume": 1475587.0}, {"date": "2017-01-05", "close": 55.7677, "volume": 708255.0}, {"date": "2017-01-06", "close": 55.6342, "volume": 769329.0}, {"date": "2017-01-09", "close": 55.8545, "volume": 751233.0}, {"date": "2017-01-10", "close": 55.3604, "volume": 705490.0}, {"date": "2017-01-11", "close": 54.8261, "volume": 813908.0}, {"date": "2017-01-12", "close": 55.8812, "volume": 2327679.0}, {"date": "2017-01-13", "close": 55.908, "volume": 485895.0}, {"date": "2017-01-17", "close": 55.9614, "volume": 530557.0}, {"date": "2017-01-18", "close": 56.7093, "volume": 714562.0}, {"date": "2017-01-19", "close": 56.6492, "volume": 361725.0}, {"date": "2017-01-20", "close": 56.7561, "volume": 377501.0}, {"date": "2017-01-23", "close": 56.0949, "volume": 508204.0}, {"date": "2017-01-24", "close": 55.9948, "volume": 655363.0}, {"date": "2017-01-25", "close": 55.5807, "volume": 617991.0}, {"date": "2017-01-26", "close": 55.1867, "volume": 713013.0}, {"date": "2017-01-27", "close": 55.3003, "volume": 460946.0}, {"date": "2017-01-30", "close": 55.721, "volume": 624820.0}, {"date": "2017-01-31", "close": 55.8812, "volume": 626819.0}, {"date": "2017-02-01", "close": 55.9146, "volume": 808957.0}, {"date": "2017-02-02", "close": 56.0682, "volume": 770137.0}, {"date": "2017-02-03", "close": 57.0098, "volume": 1787243.0}, {"date": "2017-02-06", "close": 56.302, "volume": 1085430.0}, {"date": "2017-02-07", "close": 56.5824, "volume": 1025038.0}, {"date": "2017-02-08", "close": 56.8562, "volume": 606582.0}, {"date": "2017-02-09", "close": 57.9514, "volume": 564008.0}, {"date": "2017-02-10", "close": 57.0966, "volume": 584230.0}, {"date": "2017-02-13", "close": 56.7627, "volume": 357913.0}, {"date": "2017-02-14", "close": 56.4355, "volume": 517134.0}, {"date": "2017-02-15", "close": 56.6425, "volume": 740801.0}, {"date": "2017-02-16", "close": 55.9213, "volume": 1250208.0}, {"date": "2017-02-17", "close": 55.6609, "volume": 510342.0}, {"date": "2017-02-21", "close": 55.928, "volume": 493740.0}, {"date": "2017-02-22", "close": 55.3203, "volume": 426977.0}, {"date": "2017-02-23", "close": 55.4539, "volume": 500053.0}, {"date": "2017-02-24", "close": 55.1533, "volume": 456019.0}, {"date": "2017-02-27", "close": 54.8996, "volume": 564056.0}, {"date": "2017-02-28", "close": 54.6725, "volume": 810731.0}, {"date": "2017-03-01", "close": 56.3621, "volume": 1025189.0}, {"date": "2017-03-02", "close": 56.0482, "volume": 469468.0}, {"date": "2017-03-03", "close": 56.6692, "volume": 989083.0}, {"date": "2017-03-06", "close": 55.8679, "volume": 561249.0}, {"date": "2017-03-07", "close": 55.367, "volume": 518679.0}, {"date": "2017-03-08", "close": 55.7878, "volume": 650348.0}, {"date": "2017-03-09", "close": 56.115, "volume": 957782.0}, {"date": "2017-03-10", "close": 56.1484, "volume": 628324.0}, {"date": "2017-03-13", "close": 55.8278, "volume": 995638.0}, {"date": "2017-03-14", "close": 55.4806, "volume": 246600.0}, {"date": "2017-03-15", "close": 56.5357, "volume": 1084462.0}, {"date": "2017-03-16", "close": 56.4823, "volume": 873392.0}, {"date": "2017-03-17", "close": 57.0632, "volume": 857802.0}, {"date": "2017-03-20", "close": 57.2436, "volume": 528469.0}, {"date": "2017-03-21", "close": 57.0632, "volume": 574407.0}, {"date": "2017-03-22", "close": 56.8295, "volume": 469322.0}, {"date": "2017-03-23", "close": 56.3954, "volume": 581576.0}, {"date": "2017-03-24", "close": 56.4021, "volume": 1053380.0}, {"date": "2017-03-27", "close": 55.5807, "volume": 541051.0}, {"date": "2017-03-28", "close": 58.4589, "volume": 1507031.0}, {"date": "2017-03-29", "close": 58.6059, "volume": 828083.0}, {"date": "2017-03-30", "close": 58.2786, "volume": 438685.0}, {"date": "2017-03-31", "close": 58.4456, "volume": 523164.0}, {"date": "2017-04-03", "close": 58.3721, "volume": 667674.0}, {"date": "2017-04-04", "close": 58.0316, "volume": 510569.0}, {"date": "2017-04-05", "close": 58.1117, "volume": 470032.0}, {"date": "2017-04-06", "close": 58.1384, "volume": 224868.0}, {"date": "2017-04-07", "close": 58.4589, "volume": 399556.0}, {"date": "2017-04-10", "close": 59.0399, "volume": 519089.0}, {"date": "2017-04-11", "close": 58.9731, "volume": 806216.0}, {"date": "2017-04-12", "close": 58.9398, "volume": 335714.0}, {"date": "2017-04-13", "close": 58.1651, "volume": 526629.0}, {"date": "2017-04-17", "close": 58.6726, "volume": 908147.0}, {"date": "2017-04-18", "close": 56.4355, "volume": 2724272.0}, {"date": "2017-04-19", "close": 57.2703, "volume": 1377932.0}, {"date": "2017-04-20", "close": 57.0299, "volume": 514904.0}, {"date": "2017-04-21", "close": 56.716, "volume": 1173874.0}, {"date": "2017-04-24", "close": 56.135, "volume": 1086868.0}, {"date": "2017-04-25", "close": 56.4155, "volume": 612099.0}, {"date": "2017-04-26", "close": 56.6559, "volume": 564517.0}, {"date": "2017-04-27", "close": 56.1951, "volume": 455712.0}, {"date": "2017-04-28", "close": 56.2218, "volume": 503310.0}, {"date": "2017-05-01", "close": 55.534, "volume": 488084.0}, {"date": "2017-05-02", "close": 55.2001, "volume": 899738.0}, {"date": "2017-05-03", "close": 54.8795, "volume": 539823.0}, {"date": "2017-05-04", "close": 54.4722, "volume": 822438.0}, {"date": "2017-05-05", "close": 54.2385, "volume": 656579.0}, {"date": "2017-05-08", "close": 55.1867, "volume": 1068405.0}, {"date": "2017-05-09", "close": 52.1683, "volume": 3019520.0}, {"date": "2017-05-10", "close": 53.7443, "volume": 1848099.0}, {"date": "2017-05-11", "close": 53.9246, "volume": 1672681.0}, {"date": "2017-05-12", "close": 53.938, "volume": 890375.0}, {"date": "2017-05-15", "close": 54.3921, "volume": 1001567.0}, {"date": "2017-05-16", "close": 54.1784, "volume": 1241873.0}, {"date": "2017-05-17", "close": 54.4989, "volume": 771983.0}, {"date": "2017-05-18", "close": 54.1249, "volume": 1202340.0}, {"date": "2017-05-19", "close": 54.5657, "volume": 618713.0}, {"date": "2017-05-22", "close": 55.1934, "volume": 539436.0}, {"date": "2017-05-23", "close": 54.8395, "volume": 540891.0}, {"date": "2017-05-24", "close": 54.6792, "volume": 625853.0}, {"date": "2017-05-25", "close": 54.6191, "volume": 507890.0}, {"date": "2017-05-26", "close": 54.372, "volume": 535612.0}, {"date": "2017-05-30", "close": 53.397, "volume": 718651.0}, {"date": "2017-05-31", "close": 53.6508, "volume": 1038736.0}, {"date": "2017-06-01", "close": 54.5657, "volume": 1213014.0}, {"date": "2017-06-02", "close": 53.9513, "volume": 670256.0}, {"date": "2017-06-05", "close": 53.9513, "volume": 627737.0}, {"date": "2017-06-06", "close": 54.766, "volume": 706571.0}, {"date": "2017-06-07", "close": 55.2802, "volume": 597990.0}, {"date": "2017-06-08", "close": 56.0415, "volume": 891219.0}, {"date": "2017-06-09", "close": 55.8746, "volume": 759359.0}, {"date": "2017-06-12", "close": 56.0749, "volume": 926798.0}, {"date": "2017-06-13", "close": 56.529, "volume": 597744.0}, {"date": "2017-06-14", "close": 56.2085, "volume": 520543.0}, {"date": "2017-06-15", "close": 55.347, "volume": 566191.0}, {"date": "2017-06-16", "close": 52.8962, "volume": 2389968.0}, {"date": "2017-06-19", "close": 51.9346, "volume": 1900102.0}, {"date": "2017-06-20", "close": 51.2267, "volume": 2463651.0}, {"date": "2017-06-21", "close": 51.0798, "volume": 869294.0}, {"date": "2017-06-22", "close": 50.9128, "volume": 946006.0}, {"date": "2017-06-23", "close": 51.821, "volume": 3204365.0}, {"date": "2017-06-26", "close": 52.0548, "volume": 684761.0}, {"date": "2017-06-27", "close": 50.9863, "volume": 801881.0}, {"date": "2017-06-28", "close": 51.427, "volume": 754655.0}, {"date": "2017-06-29", "close": 51.2267, "volume": 643540.0}, {"date": "2017-06-30", "close": 51.8544, "volume": 839742.0}, {"date": "2017-07-03", "close": 51.6674, "volume": 269797.0}, {"date": "2017-07-05", "close": 51.1933, "volume": 873876.0}, {"date": "2017-07-06", "close": 51.4805, "volume": 992724.0}, {"date": "2017-07-07", "close": 51.6808, "volume": 926446.0}, {"date": "2017-07-10", "close": 51.2401, "volume": 1000642.0}, {"date": "2017-07-11", "close": 51.7008, "volume": 877811.0}, {"date": "2017-07-12", "close": 52.5957, "volume": 667438.0}, {"date": "2017-07-13", "close": 53.4104, "volume": 709401.0}, {"date": "2017-07-14", "close": 53.5974, "volume": 639965.0}, {"date": "2017-07-17", "close": 54.4989, "volume": 1184482.0}, {"date": "2017-07-18", "close": 54.4121, "volume": 452568.0}, {"date": "2017-07-19", "close": 54.6258, "volume": 529044.0}, {"date": "2017-07-20", "close": 54.7193, "volume": 356114.0}, {"date": "2017-07-21", "close": 54.8128, "volume": 433279.0}, {"date": "2017-07-24", "close": 54.8395, "volume": 716844.0}, {"date": "2017-07-25", "close": 55.6943, "volume": 688881.0}, {"date": "2017-07-26", "close": 55.6943, "volume": 722599.0}, {"date": "2017-07-27", "close": 55.741, "volume": 439977.0}, {"date": "2017-07-28", "close": 55.8746, "volume": 482408.0}, {"date": "2017-07-31", "close": 55.5607, "volume": 696471.0}, {"date": "2017-08-01", "close": 55.4672, "volume": 688792.0}, {"date": "2017-08-02", "close": 55.928, "volume": 738524.0}, {"date": "2017-08-03", "close": 55.908, "volume": 1623418.0}, {"date": "2017-08-04", "close": 57.5173, "volume": 1294752.0}, {"date": "2017-08-07", "close": 57.6776, "volume": 1323574.0}, {"date": "2017-08-08", "close": 56.9297, "volume": 871900.0}, {"date": "2017-08-09", "close": 56.923, "volume": 721789.0}, {"date": "2017-08-10", "close": 56.4823, "volume": 689354.0}, {"date": "2017-08-11", "close": 56.4021, "volume": 708675.0}, {"date": "2017-08-14", "close": 57.4172, "volume": 882278.0}, {"date": "2017-08-15", "close": 57.4439, "volume": 537559.0}, {"date": "2017-08-16", "close": 57.5641, "volume": 711073.0}, {"date": "2017-08-17", "close": 56.9564, "volume": 760977.0}, {"date": "2017-08-18", "close": 57.0098, "volume": 407819.0}, {"date": "2017-08-21", "close": 57.0766, "volume": 429720.0}, {"date": "2017-08-22", "close": 56.923, "volume": 1352065.0}, {"date": "2017-08-23", "close": 56.7694, "volume": 495207.0}, {"date": "2017-08-24", "close": 55.534, "volume": 635833.0}, {"date": "2017-08-25", "close": 55.327, "volume": 855225.0}, {"date": "2017-08-28", "close": 54.8261, "volume": 1045417.0}, {"date": "2017-08-29", "close": 55.0265, "volume": 486592.0}, {"date": "2017-08-30", "close": 55.6943, "volume": 571773.0}, {"date": "2017-08-31", "close": 56.8496, "volume": 768721.0}, {"date": "2017-09-01", "close": 57.5307, "volume": 579937.0}, {"date": "2017-09-05", "close": 57.2769, "volume": 370628.0}, {"date": "2017-09-06", "close": 56.9297, "volume": 662274.0}, {"date": "2017-09-07", "close": 56.0215, "volume": 910791.0}, {"date": "2017-09-08", "close": 55.948, "volume": 487340.0}, {"date": "2017-09-11", "close": 56.716, "volume": 1260061.0}, {"date": "2017-09-12", "close": 57.13, "volume": 573893.0}, {"date": "2017-09-13", "close": 56.529, "volume": 529359.0}, {"date": "2017-09-14", "close": 56.4622, "volume": 779525.0}, {"date": "2017-09-15", "close": 56.6292, "volume": 539855.0}, {"date": "2017-09-18", "close": 57.3237, "volume": 462233.0}, {"date": "2017-09-19", "close": 57.6709, "volume": 2051819.0}, {"date": "2017-09-20", "close": 58.3387, "volume": 1558243.0}, {"date": "2017-09-21", "close": 58.0783, "volume": 506140.0}, {"date": "2017-09-22", "close": 57.5307, "volume": 1251654.0}, {"date": "2017-09-25", "close": 57.1968, "volume": 731376.0}, {"date": "2017-09-26", "close": 57.691, "volume": 832493.0}, {"date": "2017-09-27", "close": 57.9247, "volume": 553401.0}, {"date": "2017-09-28", "close": 58.125, "volume": 915511.0}, {"date": "2017-09-29", "close": 58.9464, "volume": 884354.0}, {"date": "2017-10-02", "close": 58.9999, "volume": 913391.0}, {"date": "2017-10-03", "close": 58.0382, "volume": 723836.0}, {"date": "2017-10-04", "close": 58.2185, "volume": 734741.0}, {"date": "2017-10-05", "close": 58.1317, "volume": 546882.0}, {"date": "2017-10-06", "close": 58.0182, "volume": 353722.0}, {"date": "2017-10-09", "close": 57.731, "volume": 361343.0}, {"date": "2017-10-10", "close": 57.7644, "volume": 420759.0}, {"date": "2017-10-11", "close": 58.0249, "volume": 363790.0}, {"date": "2017-10-12", "close": 58.1785, "volume": 537208.0}, {"date": "2017-10-13", "close": 58.0249, "volume": 327201.0}, {"date": "2017-10-16", "close": 58.1184, "volume": 747816.0}, {"date": "2017-10-17", "close": 57.6309, "volume": 362208.0}, {"date": "2017-10-18", "close": 57.0632, "volume": 452243.0}, {"date": "2017-10-19", "close": 56.5023, "volume": 549270.0}, {"date": "2017-10-20", "close": 55.9881, "volume": 810716.0}, {"date": "2017-10-23", "close": 55.908, "volume": 619360.0}, {"date": "2017-10-24", "close": 55.9213, "volume": 640645.0}, {"date": "2017-10-25", "close": 55.741, "volume": 976262.0}, {"date": "2017-10-26", "close": 55.1066, "volume": 726022.0}, {"date": "2017-10-27", "close": 55.2001, "volume": 515972.0}, {"date": "2017-10-30", "close": 54.4722, "volume": 738000.0}, {"date": "2017-10-31", "close": 55.3804, "volume": 868836.0}, {"date": "2017-11-01", "close": 55.4872, "volume": 449253.0}, {"date": "2017-11-02", "close": 53.17, "volume": 1361018.0}, {"date": "2017-11-03", "close": 52.6758, "volume": 916988.0}, {"date": "2017-11-06", "close": 52.2618, "volume": 668669.0}, {"date": "2017-11-07", "close": 52.6959, "volume": 655601.0}, {"date": "2017-11-08", "close": 53.3436, "volume": 751621.0}, {"date": "2017-11-09", "close": 53.0498, "volume": 376955.0}, {"date": "2017-11-10", "close": 53.0298, "volume": 774326.0}, {"date": "2017-11-13", "close": 53.5239, "volume": 520170.0}, {"date": "2017-11-14", "close": 53.3837, "volume": 750340.0}, {"date": "2017-11-15", "close": 52.963, "volume": 631136.0}, {"date": "2017-11-16", "close": 54.933, "volume": 1385112.0}, {"date": "2017-11-17", "close": 54.0582, "volume": 2050009.0}, {"date": "2017-11-20", "close": 54.3453, "volume": 1023490.0}, {"date": "2017-11-21", "close": 53.2768, "volume": 1090863.0}, {"date": "2017-11-22", "close": 53.1967, "volume": 1100963.0}, {"date": "2017-11-24", "close": 53.0298, "volume": 225240.0}, {"date": "2017-11-27", "close": 53.0832, "volume": 779524.0}, {"date": "2017-11-28", "close": 52.7693, "volume": 715402.0}, {"date": "2017-11-29", "close": 53.1166, "volume": 825351.0}, {"date": "2017-11-30", "close": 53.0565, "volume": 570659.0}, {"date": "2017-12-01", "close": 53.1032, "volume": 615921.0}, {"date": "2017-12-04", "close": 52.7693, "volume": 600310.0}, {"date": "2017-12-05", "close": 52.4488, "volume": 900516.0}, {"date": "2017-12-06", "close": 52.1416, "volume": 537499.0}, {"date": "2017-12-07", "close": 51.7876, "volume": 980249.0}, {"date": "2017-12-08", "close": 51.594, "volume": 1138048.0}, {"date": "2017-12-11", "close": 52.5623, "volume": 1686476.0}, {"date": "2017-12-12", "close": 52.3419, "volume": 511614.0}, {"date": "2017-12-13", "close": 52.2284, "volume": 693355.0}, {"date": "2017-12-14", "close": 51.821, "volume": 527158.0}, {"date": "2017-12-15", "close": 52.1349, "volume": 1660134.0}, {"date": "2017-12-18", "close": 52.9429, "volume": 595592.0}, {"date": "2017-12-19", "close": 51.988, "volume": 774563.0}, {"date": "2017-12-20", "close": 51.6875, "volume": 694509.0}, {"date": "2017-12-21", "close": 51.8745, "volume": 1007013.0}, {"date": "2017-12-22", "close": 52.5623, "volume": 379313.0}, {"date": "2017-12-26", "close": 52.5423, "volume": 450016.0}, {"date": "2017-12-27", "close": 51.7943, "volume": 669511.0}, {"date": "2017-12-28", "close": 52.4087, "volume": 474718.0}, {"date": "2017-12-29", "close": 52.9095, "volume": 691806.0}, {"date": "2018-01-02", "close": 53.0498, "volume": 704958.0}, {"date": "2018-01-03", "close": 52.756, "volume": 753126.0}, {"date": "2018-01-04", "close": 53.4104, "volume": 708592.0}, {"date": "2018-01-05", "close": 53.4371, "volume": 388003.0}, {"date": "2018-01-08", "close": 53.2768, "volume": 774227.0}, {"date": "2018-01-09", "close": 53.4171, "volume": 636104.0}, {"date": "2018-01-10", "close": 52.756, "volume": 1252001.0}, {"date": "2018-01-11", "close": 54.7861, "volume": 1218882.0}, {"date": "2018-01-12", "close": 53.8244, "volume": 662430.0}, {"date": "2018-01-16", "close": 53.4839, "volume": 727385.0}, {"date": "2018-01-17", "close": 53.4505, "volume": 1414006.0}, {"date": "2018-01-18", "close": 53.0231, "volume": 572820.0}, {"date": "2018-01-19", "close": 53.0097, "volume": 546931.0}, {"date": "2018-01-22", "close": 53.17, "volume": 1209680.0}, {"date": "2018-01-23", "close": 53.0364, "volume": 348279.0}, {"date": "2018-01-24", "close": 53.2501, "volume": 755789.0}, {"date": "2018-01-25", "close": 52.7159, "volume": 448283.0}, {"date": "2018-01-26", "close": 52.1816, "volume": 479079.0}, {"date": "2018-01-29", "close": 51.7142, "volume": 723337.0}, {"date": "2018-01-30", "close": 50.4721, "volume": 1470292.0}, {"date": "2018-01-31", "close": 50.5322, "volume": 1147159.0}, {"date": "2018-02-01", "close": 51.8678, "volume": 1868663.0}, {"date": "2018-02-02", "close": 49.6507, "volume": 3999954.0}, {"date": "2018-02-05", "close": 49.063, "volume": 2737662.0}, {"date": "2018-02-06", "close": 49.3502, "volume": 1788765.0}, {"date": "2018-02-07", "close": 49.1966, "volume": 1696063.0}, {"date": "2018-02-08", "close": 48.7091, "volume": 1941104.0}, {"date": "2018-02-09", "close": 47.841, "volume": 1559232.0}, {"date": "2018-02-12", "close": 48.629, "volume": 1468129.0}, {"date": "2018-02-13", "close": 48.3218, "volume": 1045915.0}, {"date": "2018-02-14", "close": 49.9178, "volume": 852406.0}, {"date": "2018-02-15", "close": 51.0931, "volume": 974075.0}, {"date": "2018-02-16", "close": 52.4221, "volume": 1058605.0}, {"date": "2018-02-20", "close": 52.7693, "volume": 1432946.0}, {"date": "2018-02-21", "close": 52.0414, "volume": 1159238.0}, {"date": "2018-02-22", "close": 51.2601, "volume": 1025951.0}, {"date": "2018-02-23", "close": 52.1616, "volume": 605133.0}, {"date": "2018-02-26", "close": 52.7226, "volume": 1053574.0}, {"date": "2018-02-27", "close": 51.7008, "volume": 720378.0}, {"date": "2018-02-28", "close": 50.6056, "volume": 683959.0}, {"date": "2018-03-01", "close": 50.8861, "volume": 741443.0}, {"date": "2018-03-02", "close": 51.8478, "volume": 455340.0}, {"date": "2018-03-05", "close": 52.7159, "volume": 721470.0}, {"date": "2018-03-06", "close": 53.958, "volume": 891980.0}, {"date": "2018-03-07", "close": 53.771, "volume": 602903.0}, {"date": "2018-03-08", "close": 53.938, "volume": 495663.0}, {"date": "2018-03-09", "close": 53.9847, "volume": 428343.0}, {"date": "2018-03-12", "close": 54.1583, "volume": 1394828.0}, {"date": "2018-03-13", "close": 53.8044, "volume": 724865.0}, {"date": "2018-03-14", "close": 53.2969, "volume": 382515.0}, {"date": "2018-03-15", "close": 50.786, "volume": 1063744.0}, {"date": "2018-03-16", "close": 51.2935, "volume": 1084103.0}, {"date": "2018-03-19", "close": 50.225, "volume": 516302.0}, {"date": "2018-03-20", "close": 49.9445, "volume": 760307.0}, {"date": "2018-03-21", "close": 47.8343, "volume": 1240163.0}, {"date": "2018-03-22", "close": 47.9545, "volume": 928366.0}, {"date": "2018-03-23", "close": 48.5021, "volume": 930749.0}, {"date": "2018-03-26", "close": 49.9712, "volume": 747419.0}, {"date": "2018-03-27", "close": 49.0497, "volume": 1035628.0}, {"date": "2018-03-28", "close": 49.6507, "volume": 614436.0}, {"date": "2018-03-29", "close": 50.5923, "volume": 649826.0}, {"date": "2018-04-02", "close": 50.3652, "volume": 821364.0}, {"date": "2018-04-03", "close": 51.2734, "volume": 875543.0}, {"date": "2018-04-04", "close": 52.382, "volume": 483273.0}, {"date": "2018-04-05", "close": 52.3419, "volume": 507656.0}, {"date": "2018-04-06", "close": 52.0481, "volume": 497092.0}, {"date": "2018-04-09", "close": 52.4554, "volume": 644910.0}, {"date": "2018-04-10", "close": 52.8428, "volume": 762713.0}, {"date": "2018-04-11", "close": 53.2969, "volume": 387706.0}, {"date": "2018-04-12", "close": 52.7292, "volume": 441950.0}, {"date": "2018-04-13", "close": 52.9029, "volume": 447624.0}, {"date": "2018-04-16", "close": 53.4304, "volume": 724860.0}, {"date": "2018-04-17", "close": 53.6241, "volume": 377503.0}, {"date": "2018-04-18", "close": 53.7243, "volume": 458119.0}, {"date": "2018-04-19", "close": 52.0548, "volume": 672404.0}, {"date": "2018-04-20", "close": 51.2935, "volume": 692778.0}, {"date": "2018-04-23", "close": 51.5472, "volume": 753556.0}, {"date": "2018-04-24", "close": 51.8811, "volume": 380357.0}, {"date": "2018-04-25", "close": 53.0164, "volume": 643666.0}, {"date": "2018-04-26", "close": 53.2501, "volume": 323359.0}, {"date": "2018-04-27", "close": 53.6842, "volume": 338512.0}, {"date": "2018-04-30", "close": 53.1366, "volume": 940748.0}, {"date": "2018-05-01", "close": 52.5423, "volume": 775589.0}, {"date": "2018-05-02", "close": 50.8327, "volume": 822896.0}, {"date": "2018-05-03", "close": 51.6407, "volume": 1643403.0}, {"date": "2018-05-04", "close": 52.5756, "volume": 1833188.0}, {"date": "2018-05-07", "close": 52.0614, "volume": 1547833.0}, {"date": "2018-05-08", "close": 51.3803, "volume": 959529.0}, {"date": "2018-05-09", "close": 51.013, "volume": 615889.0}, {"date": "2018-05-10", "close": 51.2935, "volume": 367155.0}, {"date": "2018-05-11", "close": 51.3536, "volume": 503412.0}, {"date": "2018-05-14", "close": 50.5322, "volume": 851910.0}, {"date": "2018-05-15", "close": 50.7592, "volume": 615787.0}, {"date": "2018-05-16", "close": 51.387, "volume": 435754.0}, {"date": "2018-05-17", "close": 51.2401, "volume": 434832.0}, {"date": "2018-05-18", "close": 50.4187, "volume": 502724.0}, {"date": "2018-05-21", "close": 50.4521, "volume": 451042.0}, {"date": "2018-05-22", "close": 50.6925, "volume": 526027.0}, {"date": "2018-05-23", "close": 51.3402, "volume": 566993.0}, {"date": "2018-05-24", "close": 51.0998, "volume": 423677.0}, {"date": "2018-05-25", "close": 52.0681, "volume": 434893.0}, {"date": "2018-05-29", "close": 51.7743, "volume": 376352.0}, {"date": "2018-05-30", "close": 52.4488, "volume": 671387.0}, {"date": "2018-05-31", "close": 51.3335, "volume": 688266.0}, {"date": "2018-06-01", "close": 51.8811, "volume": 377926.0}, {"date": "2018-06-04", "close": 53.0698, "volume": 568073.0}, {"date": "2018-06-05", "close": 53.2234, "volume": 819749.0}, {"date": "2018-06-06", "close": 52.5957, "volume": 522433.0}, {"date": "2018-06-07", "close": 53.4505, "volume": 1004843.0}, {"date": "2018-06-08", "close": 54.7593, "volume": 682603.0}, {"date": "2018-06-11", "close": 56.2886, "volume": 866594.0}, {"date": "2018-06-12", "close": 56.7961, "volume": 824594.0}, {"date": "2018-06-13", "close": 56.4489, "volume": 780101.0}, {"date": "2018-06-14", "close": 56.7293, "volume": 484066.0}, {"date": "2018-06-15", "close": 56.4155, "volume": 1160600.0}, {"date": "2018-06-18", "close": 55.8345, "volume": 577260.0}, {"date": "2018-06-19", "close": 57.1434, "volume": 521417.0}, {"date": "2018-06-20", "close": 57.7377, "volume": 687579.0}, {"date": "2018-06-21", "close": 57.2436, "volume": 549128.0}, {"date": "2018-06-22", "close": 57.6242, "volume": 1199097.0}, {"date": "2018-06-25", "close": 58.5057, "volume": 785739.0}, {"date": "2018-06-26", "close": 58.4389, "volume": 658441.0}, {"date": "2018-06-27", "close": 57.2836, "volume": 736839.0}, {"date": "2018-06-28", "close": 57.711, "volume": 536548.0}, {"date": "2018-06-29", "close": 57.4439, "volume": 889031.0}, {"date": "2018-07-02", "close": 56.6626, "volume": 710245.0}, {"date": "2018-07-03", "close": 57.0432, "volume": 335583.0}, {"date": "2018-07-05", "close": 58.2786, "volume": 696967.0}, {"date": "2018-07-06", "close": 58.3788, "volume": 553341.0}, {"date": "2018-07-09", "close": 57.7511, "volume": 533349.0}, {"date": "2018-07-10", "close": 57.9047, "volume": 428607.0}, {"date": "2018-07-11", "close": 58.0115, "volume": 401678.0}, {"date": "2018-07-12", "close": 58.292, "volume": 349552.0}, {"date": "2018-07-13", "close": 58.5992, "volume": 254101.0}, {"date": "2018-07-16", "close": 58.2786, "volume": 305552.0}, {"date": "2018-07-17", "close": 58.6459, "volume": 350274.0}, {"date": "2018-07-18", "close": 58.6192, "volume": 462547.0}, {"date": "2018-07-19", "close": 59.3939, "volume": 494802.0}, {"date": "2018-07-20", "close": 59.2202, "volume": 365582.0}, {"date": "2018-07-23", "close": 58.7795, "volume": 389051.0}, {"date": "2018-07-24", "close": 58.4456, "volume": 419604.0}, {"date": "2018-07-25", "close": 59.0533, "volume": 347982.0}, {"date": "2018-07-26", "close": 59.0132, "volume": 691259.0}, {"date": "2018-07-27", "close": 59.2069, "volume": 717491.0}, {"date": "2018-07-30", "close": 58.1584, "volume": 1090383.0}, {"date": "2018-07-31", "close": 57.8045, "volume": 756696.0}, {"date": "2018-08-01", "close": 56.8763, "volume": 696031.0}, {"date": "2018-08-02", "close": 57.8846, "volume": 542057.0}, {"date": "2018-08-03", "close": 62.4924, "volume": 2325270.0}, {"date": "2018-08-06", "close": 63.4474, "volume": 1505062.0}, {"date": "2018-08-07", "close": 64.1018, "volume": 1124303.0}, {"date": "2018-08-08", "close": 64.1753, "volume": 742053.0}, {"date": "2018-08-09", "close": 62.7662, "volume": 842842.0}, {"date": "2018-08-10", "close": 62.252, "volume": 540483.0}, {"date": "2018-08-13", "close": 62.2453, "volume": 398894.0}, {"date": "2018-08-14", "close": 62.4323, "volume": 580191.0}, {"date": "2018-08-15", "close": 63.2938, "volume": 618319.0}, {"date": "2018-08-16", "close": 65.3172, "volume": 750431.0}, {"date": "2018-08-17", "close": 65.6711, "volume": 464858.0}, {"date": "2018-08-20", "close": 66.1787, "volume": 575627.0}, {"date": "2018-08-21", "close": 65.3706, "volume": 707738.0}, {"date": "2018-08-22", "close": 64.97, "volume": 442981.0}, {"date": "2018-08-23", "close": 65.0367, "volume": 406578.0}, {"date": "2018-08-24", "close": 65.3573, "volume": 207439.0}, {"date": "2018-08-27", "close": 65.4307, "volume": 413639.0}, {"date": "2018-08-28", "close": 64.596, "volume": 411993.0}, {"date": "2018-08-29", "close": 65.0434, "volume": 472455.0}, {"date": "2018-08-30", "close": 64.7696, "volume": 514411.0}, {"date": "2018-08-31", "close": 64.9499, "volume": 334133.0}, {"date": "2018-09-04", "close": 64.9299, "volume": 355865.0}, {"date": "2018-09-05", "close": 64.9099, "volume": 569524.0}, {"date": "2018-09-06", "close": 65.5109, "volume": 545015.0}, {"date": "2018-09-07", "close": 65.4241, "volume": 598344.0}, {"date": "2018-09-10", "close": 65.3039, "volume": 514594.0}, {"date": "2018-09-11", "close": 65.8448, "volume": 275617.0}, {"date": "2018-09-12", "close": 66.8665, "volume": 318678.0}, {"date": "2018-09-13", "close": 67.0936, "volume": 413417.0}, {"date": "2018-09-14", "close": 67.2138, "volume": 343279.0}, {"date": "2018-09-17", "close": 66.8799, "volume": 341721.0}, {"date": "2018-09-18", "close": 66.005, "volume": 520702.0}, {"date": "2018-09-19", "close": 65.778, "volume": 363253.0}, {"date": "2018-09-20", "close": 66.359, "volume": 391989.0}, {"date": "2018-09-21", "close": 67.0936, "volume": 1119878.0}, {"date": "2018-09-24", "close": 66.9066, "volume": 1270333.0}, {"date": "2018-09-25", "close": 66.1586, "volume": 303978.0}, {"date": "2018-09-26", "close": 65.8247, "volume": 572518.0}, {"date": "2018-09-27", "close": 65.1903, "volume": 309078.0}, {"date": "2018-09-28", "close": 65.4708, "volume": 849775.0}, {"date": "2018-10-01", "close": 65.4575, "volume": 481412.0}, {"date": "2018-10-02", "close": 65.3907, "volume": 757038.0}, {"date": "2018-10-03", "close": 63.2871, "volume": 877360.0}, {"date": "2018-10-04", "close": 63.3205, "volume": 416583.0}, {"date": "2018-10-05", "close": 64.2621, "volume": 744305.0}, {"date": "2018-10-08", "close": 64.1619, "volume": 364887.0}, {"date": "2018-10-09", "close": 63.5008, "volume": 477529.0}, {"date": "2018-10-10", "close": 61.9849, "volume": 570263.0}, {"date": "2018-10-11", "close": 60.9498, "volume": 786767.0}, {"date": "2018-10-12", "close": 61.9649, "volume": 472186.0}, {"date": "2018-10-15", "close": 62.6193, "volume": 298863.0}, {"date": "2018-10-16", "close": 63.9215, "volume": 431019.0}, {"date": "2018-10-17", "close": 64.0751, "volume": 280793.0}, {"date": "2018-10-18", "close": 63.414, "volume": 214981.0}, {"date": "2018-10-19", "close": 63.9616, "volume": 390895.0}, {"date": "2018-10-22", "close": 62.9465, "volume": 733357.0}, {"date": "2018-10-23", "close": 62.0984, "volume": 1173320.0}, {"date": "2018-10-24", "close": 60.5091, "volume": 1113731.0}, {"date": "2018-10-25", "close": 60.1819, "volume": 950791.0}, {"date": "2018-10-26", "close": 57.13, "volume": 1134140.0}, {"date": "2018-10-29", "close": 57.2302, "volume": 1422683.0}, {"date": "2018-10-30", "close": 58.4055, "volume": 1205689.0}, {"date": "2018-10-31", "close": 59.0466, "volume": 943926.0}, {"date": "2018-11-01", "close": 61.0567, "volume": 648270.0}, {"date": "2018-11-02", "close": 59.5608, "volume": 736352.0}, {"date": "2018-11-05", "close": 60.5158, "volume": 842907.0}, {"date": "2018-11-06", "close": 61.237, "volume": 988298.0}, {"date": "2018-11-07", "close": 60.9298, "volume": 839518.0}, {"date": "2018-11-08", "close": 61.0567, "volume": 501838.0}, {"date": "2018-11-09", "close": 61.8513, "volume": 1050564.0}, {"date": "2018-11-12", "close": 61.4173, "volume": 664153.0}, {"date": "2018-11-13", "close": 61.4907, "volume": 907703.0}, {"date": "2018-11-14", "close": 61.2036, "volume": 646490.0}, {"date": "2018-11-15", "close": 60.7295, "volume": 805134.0}, {"date": "2018-11-16", "close": 64.1419, "volume": 1684440.0}, {"date": "2018-11-19", "close": 61.2704, "volume": 1065739.0}, {"date": "2018-11-20", "close": 61.2904, "volume": 862684.0}, {"date": "2018-11-21", "close": 62.2253, "volume": 714361.0}, {"date": "2018-11-23", "close": 61.1702, "volume": 187827.0}, {"date": "2018-11-26", "close": 61.8447, "volume": 634684.0}, {"date": "2018-11-27", "close": 62.2387, "volume": 568365.0}, {"date": "2018-11-28", "close": 63.2404, "volume": 552920.0}, {"date": "2018-11-29", "close": 63.3205, "volume": 421287.0}, {"date": "2018-11-30", "close": 64.6094, "volume": 781665.0}, {"date": "2018-12-03", "close": 63.4474, "volume": 557588.0}, {"date": "2018-12-04", "close": 62.3322, "volume": 745364.0}, {"date": "2018-12-06", "close": 61.818, "volume": 594877.0}, {"date": "2018-12-07", "close": 61.0433, "volume": 455754.0}, {"date": "2018-12-10", "close": 61.4841, "volume": 716407.0}, {"date": "2018-12-11", "close": 61.1568, "volume": 725691.0}, {"date": "2018-12-12", "close": 61.7445, "volume": 459903.0}, {"date": "2018-12-13", "close": 61.858, "volume": 776841.0}, {"date": "2018-12-14", "close": 61.2303, "volume": 406762.0}, {"date": "2018-12-17", "close": 59.9414, "volume": 695245.0}, {"date": "2018-12-18", "close": 60.1685, "volume": 575793.0}, {"date": "2018-12-19", "close": 60.1151, "volume": 593464.0}, {"date": "2018-12-20", "close": 59.9214, "volume": 798931.0}, {"date": "2018-12-21", "close": 58.0182, "volume": 2978481.0}, {"date": "2018-12-24", "close": 56.3487, "volume": 471822.0}, {"date": "2018-12-26", "close": 58.9865, "volume": 591676.0}, {"date": "2018-12-27", "close": 58.6726, "volume": 524878.0}, {"date": "2018-12-28", "close": 58.686, "volume": 387132.0}, {"date": "2018-12-31", "close": 59.5207, "volume": 462603.0}, {"date": "2019-01-02", "close": 60.055, "volume": 637690.0}, {"date": "2019-01-03", "close": 60.7428, "volume": 562059.0}, {"date": "2019-01-04", "close": 62.0918, "volume": 729190.0}, {"date": "2019-01-07", "close": 62.8464, "volume": 474982.0}, {"date": "2019-01-08", "close": 62.9599, "volume": 610695.0}, {"date": "2019-01-09", "close": 63.9082, "volume": 667662.0}, {"date": "2019-01-10", "close": 65.6244, "volume": 949772.0}, {"date": "2019-01-11", "close": 66.0852, "volume": 469390.0}, {"date": "2019-01-14", "close": 66.3456, "volume": 502140.0}, {"date": "2019-01-15", "close": 66.6862, "volume": 551760.0}, {"date": "2019-01-16", "close": 66.4792, "volume": 579183.0}, {"date": "2019-01-17", "close": 67.5009, "volume": 716301.0}, {"date": "2019-01-18", "close": 68.1554, "volume": 1508629.0}, {"date": "2019-01-22", "close": 67.2471, "volume": 618076.0}, {"date": "2019-01-23", "close": 66.4324, "volume": 443855.0}, {"date": "2019-01-24", "close": 61.4507, "volume": 1294783.0}, {"date": "2019-01-25", "close": 61.6176, "volume": 762980.0}, {"date": "2019-01-28", "close": 61.8847, "volume": 607010.0}, {"date": "2019-01-29", "close": 61.7712, "volume": 431830.0}, {"date": "2019-01-30", "close": 61.5442, "volume": 1144611.0}, {"date": "2019-01-31", "close": 61.9849, "volume": 934156.0}, {"date": "2019-02-01", "close": 64.7763, "volume": 4005900.0}, {"date": "2019-02-04", "close": 64.4891, "volume": 767023.0}, {"date": "2019-02-05", "close": 64.3623, "volume": 641232.0}, {"date": "2019-02-06", "close": 64.8431, "volume": 563885.0}, {"date": "2019-02-07", "close": 64.5292, "volume": 633948.0}, {"date": "2019-02-08", "close": 65.4775, "volume": 523930.0}, {"date": "2019-02-11", "close": 67.2939, "volume": 1118350.0}, {"date": "2019-02-12", "close": 68.5827, "volume": 487549.0}, {"date": "2019-02-13", "close": 69.1504, "volume": 503476.0}, {"date": "2019-02-14", "close": 68.516, "volume": 410483.0}, {"date": "2019-02-15", "close": 68.7163, "volume": 454478.0}, {"date": "2019-02-19", "close": 68.9166, "volume": 355284.0}, {"date": "2019-02-20", "close": 68.5961, "volume": 505507.0}, {"date": "2019-02-21", "close": 68.4893, "volume": 301026.0}, {"date": "2019-02-22", "close": 67.581, "volume": 406787.0}, {"date": "2019-02-25", "close": 66.8598, "volume": 539857.0}, {"date": "2019-02-26", "close": 66.7997, "volume": 585703.0}, {"date": "2019-02-27", "close": 66.4792, "volume": 820635.0}, {"date": "2019-02-28", "close": 68.0351, "volume": 818814.0}, {"date": "2019-03-01", "close": 68.5827, "volume": 444241.0}, {"date": "2019-03-04", "close": 67.1737, "volume": 441371.0}, {"date": "2019-03-05", "close": 67.2405, "volume": 445989.0}, {"date": "2019-03-06", "close": 66.8999, "volume": 415228.0}, {"date": "2019-03-07", "close": 66.6261, "volume": 754749.0}, {"date": "2019-03-08", "close": 66.566, "volume": 341033.0}, {"date": "2019-03-11", "close": 67.5143, "volume": 488608.0}, {"date": "2019-03-12", "close": 67.5477, "volume": 345059.0}, {"date": "2019-03-13", "close": 68.122, "volume": 413946.0}, {"date": "2019-03-14", "close": 68.3557, "volume": 625777.0}, {"date": "2019-03-15", "close": 68.7363, "volume": 870187.0}, {"date": "2019-03-18", "close": 69.1036, "volume": 585298.0}, {"date": "2019-03-19", "close": 69.3507, "volume": 508408.0}, {"date": "2019-03-20", "close": 69.8516, "volume": 618567.0}, {"date": "2019-03-21", "close": 72.4159, "volume": 840334.0}, {"date": "2019-03-22", "close": 72.2957, "volume": 530107.0}, {"date": "2019-03-25", "close": 73.3241, "volume": 640673.0}, {"date": "2019-03-26", "close": 73.264, "volume": 478178.0}, {"date": "2019-03-27", "close": 72.8834, "volume": 450930.0}, {"date": "2019-03-28", "close": 73.1037, "volume": 735559.0}, {"date": "2019-03-29", "close": 73.057, "volume": 499668.0}, {"date": "2019-04-01", "close": 72.9635, "volume": 402800.0}, {"date": "2019-04-02", "close": 72.3358, "volume": 345825.0}, {"date": "2019-04-03", "close": 71.5077, "volume": 541320.0}, {"date": "2019-04-04", "close": 71.5411, "volume": 504423.0}, {"date": "2019-04-05", "close": 72.3959, "volume": 289355.0}, {"date": "2019-04-08", "close": 72.9501, "volume": 371719.0}, {"date": "2019-04-09", "close": 72.0553, "volume": 283663.0}, {"date": "2019-04-10", "close": 72.3157, "volume": 383519.0}, {"date": "2019-04-11", "close": 73.1905, "volume": 305786.0}, {"date": "2019-04-12", "close": 73.6179, "volume": 322073.0}, {"date": "2019-04-15", "close": 74.3725, "volume": 463679.0}, {"date": "2019-04-16", "close": 74.3725, "volume": 400582.0}, {"date": "2019-04-17", "close": 73.0303, "volume": 389560.0}, {"date": "2019-04-18", "close": 73.9518, "volume": 456154.0}, {"date": "2019-04-22", "close": 74.3124, "volume": 171417.0}, {"date": "2019-04-23", "close": 75.047, "volume": 336427.0}, {"date": "2019-04-24", "close": 74.6797, "volume": 272689.0}, {"date": "2019-04-25", "close": 73.9118, "volume": 287858.0}, {"date": "2019-04-26", "close": 74.7064, "volume": 306519.0}, {"date": "2019-04-29", "close": 74.5328, "volume": 459966.0}, {"date": "2019-04-30", "close": 75.3141, "volume": 323224.0}, {"date": "2019-05-01", "close": 74.6931, "volume": 453849.0}, {"date": "2019-05-02", "close": 73.2907, "volume": 781769.0}, {"date": "2019-05-03", "close": 68.8899, "volume": 1288957.0}, {"date": "2019-05-06", "close": 71.3207, "volume": 1253945.0}, {"date": "2019-05-07", "close": 70.5194, "volume": 570532.0}, {"date": "2019-05-08", "close": 71.3942, "volume": 1190028.0}, {"date": "2019-05-09", "close": 72.3892, "volume": 1013955.0}, {"date": "2019-05-10", "close": 72.269, "volume": 733131.0}, {"date": "2019-05-13", "close": 70.4659, "volume": 552679.0}, {"date": "2019-05-14", "close": 71.0336, "volume": 396452.0}, {"date": "2019-05-15", "close": 71.6479, "volume": 790757.0}, {"date": "2019-05-16", "close": 73.4243, "volume": 636622.0}, {"date": "2019-05-17", "close": 72.9234, "volume": 461390.0}, {"date": "2019-05-20", "close": 71.3675, "volume": 314928.0}, {"date": "2019-05-21", "close": 71.8549, "volume": 398733.0}, {"date": "2019-05-22", "close": 71.8616, "volume": 290748.0}, {"date": "2019-05-23", "close": 71.8483, "volume": 357371.0}, {"date": "2019-05-24", "close": 71.8883, "volume": 485205.0}, {"date": "2019-05-28", "close": 71.2539, "volume": 460079.0}, {"date": "2019-05-29", "close": 70.112, "volume": 585123.0}, {"date": "2019-05-30", "close": 71.1938, "volume": 287206.0}, {"date": "2019-05-31", "close": 70.1855, "volume": 437155.0}, {"date": "2019-06-03", "close": 70.1855, "volume": 750452.0}, {"date": "2019-06-04", "close": 70.4526, "volume": 738125.0}, {"date": "2019-06-05", "close": 71.0937, "volume": 852718.0}, {"date": "2019-06-06", "close": 70.8399, "volume": 400062.0}, {"date": "2019-06-07", "close": 71.314, "volume": 311988.0}, {"date": "2019-06-10", "close": 70.3858, "volume": 320171.0}, {"date": "2019-06-11", "close": 70.5461, "volume": 335537.0}, {"date": "2019-06-12", "close": 70.6529, "volume": 450475.0}, {"date": "2019-06-13", "close": 69.9851, "volume": 386563.0}, {"date": "2019-06-14", "close": 68.9701, "volume": 488879.0}, {"date": "2019-06-17", "close": 69.9918, "volume": 459999.0}, {"date": "2019-06-18", "close": 69.9317, "volume": 437050.0}, {"date": "2019-06-19", "close": 70.3991, "volume": 283464.0}, {"date": "2019-06-20", "close": 69.5844, "volume": 867001.0}, {"date": "2019-06-21", "close": 69.7514, "volume": 659780.0}, {"date": "2019-06-24", "close": 68.6495, "volume": 619347.0}, {"date": "2019-06-25", "close": 69.2572, "volume": 590444.0}, {"date": "2019-06-26", "close": 68.5761, "volume": 654678.0}, {"date": "2019-06-27", "close": 68.6362, "volume": 360470.0}, {"date": "2019-06-28", "close": 69.4308, "volume": 643756.0}, {"date": "2019-07-01", "close": 70.2456, "volume": 681461.0}, {"date": "2019-07-02", "close": 70.5327, "volume": 469117.0}, {"date": "2019-07-03", "close": 72.3692, "volume": 583716.0}, {"date": "2019-07-05", "close": 72.269, "volume": 297111.0}, {"date": "2019-07-08", "close": 71.9284, "volume": 303673.0}, {"date": "2019-07-09", "close": 71.7882, "volume": 451114.0}, {"date": "2019-07-10", "close": 72.3491, "volume": 586466.0}, {"date": "2019-07-11", "close": 72.0954, "volume": 365918.0}, {"date": "2019-07-12", "close": 72.1555, "volume": 261599.0}, {"date": "2019-07-15", "close": 71.9284, "volume": 361338.0}, {"date": "2019-07-16", "close": 71.3274, "volume": 400982.0}, {"date": "2019-07-17", "close": 71.6947, "volume": 306711.0}, {"date": "2019-07-18", "close": 72.1488, "volume": 247588.0}, {"date": "2019-07-19", "close": 74.1121, "volume": 677408.0}, {"date": "2019-07-22", "close": 73.9518, "volume": 421208.0}, {"date": "2019-07-23", "close": 73.6246, "volume": 640960.0}, {"date": "2019-07-24", "close": 74.5729, "volume": 443807.0}, {"date": "2019-07-25", "close": 73.9785, "volume": 629106.0}, {"date": "2019-07-26", "close": 75.0938, "volume": 410671.0}, {"date": "2019-07-29", "close": 74.1255, "volume": 334951.0}, {"date": "2019-07-30", "close": 73.3909, "volume": 743784.0}, {"date": "2019-07-31", "close": 71.6012, "volume": 806024.0}, {"date": "2019-08-01", "close": 71.294, "volume": 959530.0}, {"date": "2019-08-02", "close": 68.4893, "volume": 1485327.0}, {"date": "2019-08-05", "close": 66.546, "volume": 1131336.0}, {"date": "2019-08-06", "close": 65.8314, "volume": 677775.0}, {"date": "2019-08-07", "close": 66.0585, "volume": 629516.0}, {"date": "2019-08-08", "close": 66.4324, "volume": 740883.0}, {"date": "2019-08-09", "close": 65.2571, "volume": 509107.0}, {"date": "2019-08-12", "close": 64.3489, "volume": 733169.0}, {"date": "2019-08-13", "close": 64.9032, "volume": 520750.0}, {"date": "2019-08-14", "close": 63.5542, "volume": 844642.0}, {"date": "2019-08-15", "close": 63.9616, "volume": 689947.0}, {"date": "2019-08-16", "close": 65.1302, "volume": 525339.0}, {"date": "2019-08-19", "close": 64.9232, "volume": 452255.0}, {"date": "2019-08-20", "close": 64.1419, "volume": 706335.0}, {"date": "2019-08-21", "close": 63.7946, "volume": 670057.0}, {"date": "2019-08-22", "close": 64.5826, "volume": 666961.0}, {"date": "2019-08-23", "close": 64.7028, "volume": 702102.0}, {"date": "2019-08-26", "close": 65.4641, "volume": 789491.0}, {"date": "2019-08-27", "close": 64.5092, "volume": 643452.0}, {"date": "2019-08-28", "close": 64.8498, "volume": 508595.0}, {"date": "2019-08-29", "close": 65.7112, "volume": 414133.0}, {"date": "2019-08-30", "close": 66.5727, "volume": 651598.0}, {"date": "2019-09-03", "close": 68.122, "volume": 1051483.0}, {"date": "2019-09-04", "close": 69.718, "volume": 693515.0}, {"date": "2019-09-05", "close": 70.4993, "volume": 908527.0}, {"date": "2019-09-06", "close": 70.4459, "volume": 933869.0}, {"date": "2019-09-09", "close": 70.1788, "volume": 698638.0}, {"date": "2019-09-10", "close": 70.7197, "volume": 593719.0}, {"date": "2019-09-11", "close": 71.4409, "volume": 550155.0}, {"date": "2019-09-12", "close": 70.7731, "volume": 518670.0}, {"date": "2019-09-13", "close": 71.0736, "volume": 643701.0}, {"date": "2019-09-16", "close": 72.6563, "volume": 693582.0}, {"date": "2019-09-17", "close": 71.0002, "volume": 539958.0}, {"date": "2019-09-18", "close": 70.8866, "volume": 546136.0}, {"date": "2019-09-19", "close": 70.2923, "volume": 515775.0}, {"date": "2019-09-20", "close": 70.5594, "volume": 730980.0}, {"date": "2019-09-23", "close": 70.1521, "volume": 498749.0}, {"date": "2019-09-24", "close": 70.7865, "volume": 550595.0}, {"date": "2019-09-25", "close": 70.6462, "volume": 430817.0}, {"date": "2019-09-26", "close": 71.0469, "volume": 393707.0}, {"date": "2019-09-27", "close": 70.1587, "volume": 531042.0}, {"date": "2019-09-30", "close": 70.6796, "volume": 778802.0}, {"date": "2019-10-01", "close": 70.2589, "volume": 583381.0}, {"date": "2019-10-02", "close": 68.7831, "volume": 619090.0}, {"date": "2019-10-03", "close": 68.3089, "volume": 702514.0}, {"date": "2019-10-04", "close": 68.8031, "volume": 711215.0}, {"date": "2019-10-07", "close": 68.5293, "volume": 628932.0}, {"date": "2019-10-08", "close": 66.9867, "volume": 635257.0}, {"date": "2019-10-09", "close": 66.2521, "volume": 742474.0}, {"date": "2019-10-10", "close": 66.2521, "volume": 481614.0}, {"date": "2019-10-11", "close": 67.5543, "volume": 744037.0}, {"date": "2019-10-14", "close": 67.3473, "volume": 452139.0}, {"date": "2019-10-15", "close": 67.0001, "volume": 529353.0}, {"date": "2019-10-16", "close": 65.4641, "volume": 972160.0}, {"date": "2019-10-17", "close": 67.6946, "volume": 1031292.0}, {"date": "2019-10-18", "close": 67.187, "volume": 369728.0}, {"date": "2019-10-21", "close": 67.935, "volume": 690782.0}, {"date": "2019-10-22", "close": 67.4007, "volume": 359327.0}, {"date": "2019-10-23", "close": 67.1537, "volume": 423403.0}, {"date": "2019-10-24", "close": 66.5526, "volume": 253387.0}, {"date": "2019-10-25", "close": 67.8415, "volume": 384075.0}, {"date": "2019-10-28", "close": 68.9968, "volume": 385035.0}, {"date": "2019-10-29", "close": 69.738, "volume": 392878.0}, {"date": "2019-10-30", "close": 69.2839, "volume": 285770.0}, {"date": "2019-10-31", "close": 68.7163, "volume": 412260.0}, {"date": "2019-11-01", "close": 69.5377, "volume": 322300.0}, {"date": "2019-11-04", "close": 69.6111, "volume": 328828.0}, {"date": "2019-11-05", "close": 70.0185, "volume": 352979.0}, {"date": "2019-11-06", "close": 70.9134, "volume": 365505.0}, {"date": "2019-11-07", "close": 70.7798, "volume": 296105.0}, {"date": "2019-11-08", "close": 71.1871, "volume": 386874.0}, {"date": "2019-11-11", "close": 71.3608, "volume": 367040.0}, {"date": "2019-11-12", "close": 70.5594, "volume": 546316.0}, {"date": "2019-11-13", "close": 71.127, "volume": 430327.0}, {"date": "2019-11-14", "close": 71.0135, "volume": 348274.0}, {"date": "2019-11-15", "close": 71.0269, "volume": 287626.0}, {"date": "2019-11-18", "close": 70.8265, "volume": 260991.0}, {"date": "2019-11-19", "close": 70.5995, "volume": 322760.0}, {"date": "2019-11-20", "close": 69.9517, "volume": 731547.0}, {"date": "2019-11-21", "close": 67.8682, "volume": 742936.0}, {"date": "2019-11-22", "close": 66.7196, "volume": 2256203.0}, {"date": "2019-11-25", "close": 70.3858, "volume": 1383830.0}, {"date": "2019-11-26", "close": 70.0185, "volume": 724485.0}, {"date": "2019-11-27", "close": 70.1988, "volume": 748746.0}, {"date": "2019-11-29", "close": 70.5194, "volume": 270267.0}, {"date": "2019-12-02", "close": 70.092, "volume": 500988.0}, {"date": "2019-12-03", "close": 70.1387, "volume": 441239.0}, {"date": "2019-12-04", "close": 71.6346, "volume": 564016.0}, {"date": "2019-12-05", "close": 71.3608, "volume": 361951.0}, {"date": "2019-12-06", "close": 72.8233, "volume": 587901.0}, {"date": "2019-12-09", "close": 71.9284, "volume": 432015.0}, {"date": "2019-12-10", "close": 71.6546, "volume": 508582.0}, {"date": "2019-12-11", "close": 71.087, "volume": 329861.0}, {"date": "2019-12-12", "close": 71.1471, "volume": 346401.0}, {"date": "2019-12-13", "close": 70.9267, "volume": 571311.0}, {"date": "2019-12-16", "close": 70.9601, "volume": 567379.0}, {"date": "2019-12-17", "close": 70.1654, "volume": 502965.0}, {"date": "2019-12-18", "close": 70.8332, "volume": 461049.0}, {"date": "2019-12-19", "close": 71.688, "volume": 658558.0}, {"date": "2019-12-20", "close": 72.2757, "volume": 1565183.0}, {"date": "2019-12-23", "close": 72.1688, "volume": 407486.0}, {"date": "2019-12-24", "close": 72.1888, "volume": 94826.0}, {"date": "2019-12-26", "close": 72.1154, "volume": 234621.0}, {"date": "2019-12-27", "close": 72.89, "volume": 302656.0}, {"date": "2019-12-30", "close": 72.8233, "volume": 257850.0}, {"date": "2019-12-31", "close": 72.8566, "volume": 457091.0}, {"date": "2020-01-02", "close": 72.7097, "volume": 449017.0}, {"date": "2020-01-03", "close": 73.0369, "volume": 702456.0}, {"date": "2020-01-06", "close": 72.3558, "volume": 591909.0}, {"date": "2020-01-07", "close": 72.0753, "volume": 361538.0}, {"date": "2020-01-08", "close": 72.3157, "volume": 313951.0}, {"date": "2020-01-09", "close": 72.1621, "volume": 395110.0}, {"date": "2020-01-10", "close": 71.6012, "volume": 348501.0}, {"date": "2020-01-13", "close": 72.6763, "volume": 420076.0}, {"date": "2020-01-14", "close": 72.8233, "volume": 463636.0}, {"date": "2020-01-15", "close": 73.4577, "volume": 506472.0}, {"date": "2020-01-16", "close": 73.845, "volume": 521292.0}, {"date": "2020-01-17", "close": 74.8333, "volume": 338442.0}, {"date": "2020-01-21", "close": 74.7933, "volume": 318498.0}, {"date": "2020-01-22", "close": 73.5445, "volume": 428087.0}, {"date": "2020-01-23", "close": 73.6246, "volume": 462362.0}, {"date": "2020-01-24", "close": 72.9768, "volume": 398620.0}, {"date": "2020-01-27", "close": 71.6947, "volume": 389609.0}, {"date": "2020-01-28", "close": 70.7998, "volume": 487820.0}, {"date": "2020-01-29", "close": 70.3324, "volume": 359650.0}, {"date": "2020-01-30", "close": 71.0269, "volume": 340963.0}, {"date": "2020-01-31", "close": 69.8315, "volume": 540881.0}, {"date": "2020-02-03", "close": 69.9718, "volume": 499162.0}, {"date": "2020-02-04", "close": 69.8382, "volume": 459992.0}, {"date": "2020-02-05", "close": 70.132, "volume": 398929.0}, {"date": "2020-02-06", "close": 70.3524, "volume": 574872.0}, {"date": "2020-02-07", "close": 68.1286, "volume": 1425214.0}, {"date": "2020-02-10", "close": 70.2055, "volume": 964639.0}, {"date": "2020-02-11", "close": 69.9784, "volume": 537208.0}, {"date": "2020-02-12", "close": 70.9534, "volume": 585950.0}, {"date": "2020-02-13", "close": 71.6613, "volume": 665615.0}, {"date": "2020-02-14", "close": 71.314, "volume": 419279.0}, {"date": "2020-02-18", "close": 71.1805, "volume": 523199.0}, {"date": "2020-02-19", "close": 71.2473, "volume": 501095.0}, {"date": "2020-02-20", "close": 70.7264, "volume": 788352.0}, {"date": "2020-02-21", "close": 70.132, "volume": 1158201.0}, {"date": "2020-02-24", "close": 69.2505, "volume": 715776.0}, {"date": "2020-02-25", "close": 67.9884, "volume": 1016373.0}, {"date": "2020-02-26", "close": 67.7814, "volume": 867272.0}, {"date": "2020-02-27", "close": 67.1804, "volume": 980344.0}, {"date": "2020-02-28", "close": 67.6211, "volume": 1610041.0}, {"date": "2020-03-02", "close": 68.8966, "volume": 1239500.0}, {"date": "2020-03-03", "close": 67.2405, "volume": 944332.0}, {"date": "2020-03-04", "close": 68.4759, "volume": 695169.0}, {"date": "2020-03-05", "close": 66.4792, "volume": 650948.0}, {"date": "2020-03-06", "close": 66.5192, "volume": 585088.0}, {"date": "2020-03-09", "close": 62.5592, "volume": 749411.0}, {"date": "2020-03-10", "close": 63.1268, "volume": 807046.0}, {"date": "2020-03-11", "close": 59.3671, "volume": 688108.0}, {"date": "2020-03-12", "close": 54.0582, "volume": 1027095.0}, {"date": "2020-03-13", "close": 58.0449, "volume": 907518.0}, {"date": "2020-03-16", "close": 54.4188, "volume": 1083082.0}, {"date": "2020-03-17", "close": 56.7761, "volume": 867458.0}, {"date": "2020-03-18", "close": 52.1883, "volume": 830933.0}, {"date": "2020-03-19", "close": 49.8978, "volume": 1824739.0}, {"date": "2020-03-20", "close": 48.5088, "volume": 1340749.0}, {"date": "2020-03-23", "close": 47.7809, "volume": 1006457.0}, {"date": "2020-03-24", "close": 51.3202, "volume": 490856.0}, {"date": "2020-03-25", "close": 52.4621, "volume": 626976.0}, {"date": "2020-03-26", "close": 54.3386, "volume": 524592.0}, {"date": "2020-03-27", "close": 51.2601, "volume": 657186.0}, {"date": "2020-03-30", "close": 54.2251, "volume": 623156.0}, {"date": "2020-03-31", "close": 55.4071, "volume": 445285.0}, {"date": "2020-04-01", "close": 55.0331, "volume": 502128.0}, {"date": "2020-04-02", "close": 57.1434, "volume": 445552.0}, {"date": "2020-04-03", "close": 57.504, "volume": 504868.0}, {"date": "2020-04-06", "close": 59.0132, "volume": 650228.0}, {"date": "2020-04-07", "close": 58.7795, "volume": 441584.0}, {"date": "2020-04-08", "close": 59.494, "volume": 259742.0}, {"date": "2020-04-09", "close": 61.7111, "volume": 532664.0}, {"date": "2020-04-13", "close": 60.2019, "volume": 255362.0}, {"date": "2020-04-14", "close": 62.8397, "volume": 383183.0}, {"date": "2020-04-15", "close": 61.1101, "volume": 280314.0}, {"date": "2020-04-16", "close": 61.4974, "volume": 461971.0}, {"date": "2020-04-17", "close": 62.9866, "volume": 312137.0}, {"date": "2020-04-20", "close": 61.5842, "volume": 448702.0}, {"date": "2020-04-21", "close": 60.1618, "volume": 467842.0}, {"date": "2020-04-22", "close": 60.7896, "volume": 229323.0}, {"date": "2020-04-23", "close": 60.7094, "volume": 264547.0}, {"date": "2020-04-24", "close": 61.2437, "volume": 294868.0}, {"date": "2020-04-27", "close": 62.4791, "volume": 354435.0}, {"date": "2020-04-28", "close": 62.3255, "volume": 358975.0}, {"date": "2020-04-29", "close": 62.813, "volume": 416856.0}, {"date": "2020-04-30", "close": 61.3371, "volume": 461301.0}, {"date": "2020-05-01", "close": 59.2937, "volume": 291847.0}, {"date": "2020-05-04", "close": 58.3988, "volume": 507387.0}, {"date": "2020-05-05", "close": 58.4923, "volume": 345867.0}, {"date": "2020-05-06", "close": 58.5658, "volume": 341347.0}, {"date": "2020-05-07", "close": 57.6376, "volume": 761949.0}, {"date": "2020-05-08", "close": 59.8613, "volume": 689554.0}, {"date": "2020-05-11", "close": 59.4072, "volume": 585836.0}, {"date": "2020-05-12", "close": 58.8329, "volume": 325241.0}, {"date": "2020-05-13", "close": 58.0449, "volume": 743538.0}, {"date": "2020-05-14", "close": 55.908, "volume": 898392.0}, {"date": "2020-05-15", "close": 56.6826, "volume": 457518.0}, {"date": "2020-05-18", "close": 58.8463, "volume": 421305.0}, {"date": "2020-05-19", "close": 58.3053, "volume": 350765.0}, {"date": "2020-05-20", "close": 57.6309, "volume": 393521.0}, {"date": "2020-05-21", "close": 57.0833, "volume": 329310.0}, {"date": "2020-05-22", "close": 56.6559, "volume": 285717.0}, {"date": "2020-05-26", "close": 57.5975, "volume": 324495.0}, {"date": "2020-05-27", "close": 59.8146, "volume": 446786.0}, {"date": "2020-05-28", "close": 58.7928, "volume": 531806.0}, {"date": "2020-05-29", "close": 58.1384, "volume": 485836.0}, {"date": "2020-06-01", "close": 59.0266, "volume": 319880.0}, {"date": "2020-06-02", "close": 58.9865, "volume": 464421.0}, {"date": "2020-06-03", "close": 60.055, "volume": 420470.0}, {"date": "2020-06-04", "close": 58.9665, "volume": 541135.0}, {"date": "2020-06-05", "close": 60.7428, "volume": 524436.0}, {"date": "2020-06-08", "close": 64.1886, "volume": 582228.0}, {"date": "2020-06-09", "close": 62.5859, "volume": 591928.0}, {"date": "2020-06-10", "close": 60.2353, "volume": 730095.0}, {"date": "2020-06-11", "close": 56.6826, "volume": 591780.0}, {"date": "2020-06-12", "close": 57.3905, "volume": 526985.0}, {"date": "2020-06-15", "close": 59.6476, "volume": 611602.0}, {"date": "2020-06-16", "close": 60.0016, "volume": 404085.0}, {"date": "2020-06-17", "close": 59.4339, "volume": 561064.0}, {"date": "2020-06-18", "close": 59.4139, "volume": 463218.0}, {"date": "2020-06-19", "close": 59.888, "volume": 1141128.0}, {"date": "2020-06-22", "close": 60.3087, "volume": 628987.0}, {"date": "2020-06-23", "close": 59.494, "volume": 471140.0}, {"date": "2020-06-24", "close": 57.6977, "volume": 568145.0}, {"date": "2020-06-25", "close": 57.4305, "volume": 767870.0}, {"date": "2020-06-26", "close": 57.3838, "volume": 1317215.0}, {"date": "2020-06-29", "close": 58.5658, "volume": 337623.0}, {"date": "2020-06-30", "close": 58.5124, "volume": 329277.0}, {"date": "2020-07-01", "close": 58.4122, "volume": 366609.0}, {"date": "2020-07-02", "close": 58.292, "volume": 276481.0}, {"date": "2020-07-06", "close": 59.6276, "volume": 566374.0}, {"date": "2020-07-07", "close": 59.7211, "volume": 406661.0}, {"date": "2020-07-08", "close": 59.5341, "volume": 625963.0}, {"date": "2020-07-09", "close": 57.6442, "volume": 569835.0}, {"date": "2020-07-10", "close": 58.0983, "volume": 387817.0}, {"date": "2020-07-13", "close": 58.1851, "volume": 447062.0}, {"date": "2020-07-14", "close": 58.9331, "volume": 579807.0}, {"date": "2020-07-15", "close": 59.5541, "volume": 361325.0}, {"date": "2020-07-16", "close": 58.8863, "volume": 293708.0}, {"date": "2020-07-17", "close": 58.9999, "volume": 194296.0}, {"date": "2020-07-20", "close": 58.1785, "volume": 284271.0}, {"date": "2020-07-21", "close": 59.267, "volume": 358184.0}, {"date": "2020-07-22", "close": 59.08, "volume": 320523.0}, {"date": "2020-07-23", "close": 59.1, "volume": 426320.0}, {"date": "2020-07-24", "close": 58.4322, "volume": 282986.0}, {"date": "2020-07-27", "close": 58.6793, "volume": 257997.0}, {"date": "2020-07-28", "close": 58.8129, "volume": 292049.0}, {"date": "2020-07-29", "close": 59.0132, "volume": 234448.0}, {"date": "2020-07-30", "close": 59.0065, "volume": 276442.0}, {"date": "2020-07-31", "close": 59.2603, "volume": 332634.0}, {"date": "2020-08-03", "close": 59.8813, "volume": 355713.0}, {"date": "2020-08-04", "close": 61.4707, "volume": 431450.0}, {"date": "2020-08-05", "close": 61.0834, "volume": 345634.0}, {"date": "2020-08-06", "close": 61.1902, "volume": 364575.0}, {"date": "2020-08-07", "close": 59.3872, "volume": 624109.0}, {"date": "2020-08-10", "close": 59.5942, "volume": 552856.0}, {"date": "2020-08-11", "close": 59.0132, "volume": 484978.0}, {"date": "2020-08-12", "close": 59.2069, "volume": 327386.0}, {"date": "2020-08-13", "close": 59.2803, "volume": 515154.0}, {"date": "2020-08-14", "close": 58.6927, "volume": 358952.0}, {"date": "2020-08-17", "close": 57.9714, "volume": 775556.0}, {"date": "2020-08-18", "close": 58.3187, "volume": 602791.0}, {"date": "2020-08-19", "close": 58.0249, "volume": 379209.0}, {"date": "2020-08-20", "close": 57.2903, "volume": 276450.0}, {"date": "2020-08-21", "close": 56.9297, "volume": 528797.0}, {"date": "2020-08-24", "close": 57.7845, "volume": 204482.0}, {"date": "2020-08-25", "close": 57.9581, "volume": 259754.0}, {"date": "2020-08-26", "close": 57.7444, "volume": 348499.0}, {"date": "2020-08-27", "close": 58.4055, "volume": 345978.0}, {"date": "2020-08-28", "close": 59.4206, "volume": 594484.0}, {"date": "2020-08-31", "close": 58.7795, "volume": 436442.0}, {"date": "2020-09-01", "close": 57.6175, "volume": 568367.0}, {"date": "2020-09-02", "close": 59.3671, "volume": 360819.0}, {"date": "2020-09-03", "close": 58.3922, "volume": 344282.0}, {"date": "2020-09-04", "close": 59.3805, "volume": 425771.0}, {"date": "2020-09-08", "close": 57.5841, "volume": 402838.0}, {"date": "2020-09-09", "close": 57.4439, "volume": 489035.0}, {"date": "2020-09-10", "close": 55.9547, "volume": 638332.0}, {"date": "2020-09-11", "close": 55.4872, "volume": 745790.0}, {"date": "2020-09-14", "close": 55.1133, "volume": 891171.0}, {"date": "2020-09-15", "close": 56.9364, "volume": 1001735.0}, {"date": "2020-09-16", "close": 58.1117, "volume": 746057.0}, {"date": "2020-09-17", "close": 57.484, "volume": 440497.0}, {"date": "2020-09-18", "close": 57.1434, "volume": 859577.0}, {"date": "2020-09-21", "close": 56.4088, "volume": 641514.0}, {"date": "2020-09-22", "close": 56.1217, "volume": 482054.0}, {"date": "2020-09-23", "close": 54.9998, "volume": 429642.0}, {"date": "2020-09-24", "close": 55.2268, "volume": 425956.0}, {"date": "2020-09-25", "close": 55.948, "volume": 354508.0}, {"date": "2020-09-28", "close": 56.5357, "volume": 397661.0}, {"date": "2020-09-29", "close": 55.8812, "volume": 380283.0}, {"date": "2020-09-30", "close": 57.4305, "volume": 778485.0}, {"date": "2020-10-01", "close": 58.2319, "volume": 711029.0}, {"date": "2020-10-02", "close": 59.2336, "volume": 348395.0}, {"date": "2020-10-05", "close": 59.7611, "volume": 430202.0}, {"date": "2020-10-06", "close": 59.2202, "volume": 503405.0}, {"date": "2020-10-07", "close": 59.8546, "volume": 372758.0}, {"date": "2020-10-08", "close": 61.1502, "volume": 414030.0}, {"date": "2020-10-09", "close": 61.8647, "volume": 561662.0}, {"date": "2020-10-12", "close": 61.6176, "volume": 379102.0}, {"date": "2020-10-13", "close": 61.1702, "volume": 350601.0}, {"date": "2020-10-14", "close": 61.4039, "volume": 290952.0}, {"date": "2020-10-15", "close": 61.3505, "volume": 447044.0}, {"date": "2020-10-16", "close": 62.212, "volume": 411107.0}, {"date": "2020-10-19", "close": 61.277, "volume": 455776.0}, {"date": "2020-10-20", "close": 60.9966, "volume": 256421.0}, {"date": "2020-10-21", "close": 61.0099, "volume": 200501.0}, {"date": "2020-10-22", "close": 61.858, "volume": 384755.0}, {"date": "2020-10-23", "close": 61.8447, "volume": 198068.0}, {"date": "2020-10-26", "close": 60.9966, "volume": 215514.0}, {"date": "2020-10-27", "close": 60.6827, "volume": 222229.0}, {"date": "2020-10-28", "close": 57.8646, "volume": 386060.0}, {"date": "2020-10-29", "close": 57.6509, "volume": 454439.0}, {"date": "2020-10-30", "close": 57.3638, "volume": 359151.0}, {"date": "2020-11-02", "close": 58.9197, "volume": 427601.0}, {"date": "2020-11-03", "close": 60.5558, "volume": 289394.0}, {"date": "2020-11-04", "close": 59.8212, "volume": 262581.0}, {"date": "2020-11-05", "close": 61.4841, "volume": 285319.0}, {"date": "2020-11-06", "close": 61.2637, "volume": 174462.0}, {"date": "2020-11-09", "close": 65.3573, "volume": 531782.0}, {"date": "2020-11-10", "close": 67.1804, "volume": 334931.0}, {"date": "2020-11-11", "close": 67.1403, "volume": 355816.0}, {"date": "2020-11-12", "close": 66.9867, "volume": 425215.0}, {"date": "2020-11-13", "close": 68.5427, "volume": 449109.0}, {"date": "2020-11-16", "close": 68.4625, "volume": 717553.0}, {"date": "2020-11-17", "close": 67.2538, "volume": 550228.0}, {"date": "2020-11-18", "close": 64.8564, "volume": 660319.0}, {"date": "2020-11-19", "close": 64.576, "volume": 589571.0}, {"date": "2020-11-20", "close": 60.4557, "volume": 1218943.0}, {"date": "2020-11-23", "close": 60.2353, "volume": 717504.0}, {"date": "2020-11-24", "close": 63.9883, "volume": 659994.0}, {"date": "2020-11-25", "close": 63.6544, "volume": 314707.0}, {"date": "2020-11-27", "close": 64.7162, "volume": 191103.0}, {"date": "2020-11-30", "close": 63.0801, "volume": 395888.0}, {"date": "2020-12-01", "close": 62.4524, "volume": 483269.0}, {"date": "2020-12-02", "close": 60.9231, "volume": 450009.0}, {"date": "2020-12-03", "close": 62.5726, "volume": 427449.0}, {"date": "2020-12-04", "close": 62.9599, "volume": 359262.0}, {"date": "2020-12-07", "close": 62.0317, "volume": 314199.0}, {"date": "2020-12-08", "close": 62.7863, "volume": 397468.0}, {"date": "2020-12-09", "close": 62.8664, "volume": 282275.0}, {"date": "2020-12-10", "close": 63.02, "volume": 245753.0}, {"date": "2020-12-11", "close": 64.1419, "volume": 375480.0}, {"date": "2020-12-14", "close": 64.783, "volume": 584938.0}, {"date": "2020-12-15", "close": 65.197, "volume": 480986.0}, {"date": "2020-12-16", "close": 65.0434, "volume": 463280.0}, {"date": "2020-12-17", "close": 66.005, "volume": 466891.0}, {"date": "2020-12-18", "close": 66.0384, "volume": 1045643.0}, {"date": "2020-12-21", "close": 65.6044, "volume": 468905.0}, {"date": "2020-12-22", "close": 65.9182, "volume": 387852.0}, {"date": "2020-12-23", "close": 66.8932, "volume": 320934.0}, {"date": "2020-12-24", "close": 66.9867, "volume": 141205.0}, {"date": "2020-12-28", "close": 67.728, "volume": 381002.0}, {"date": "2020-12-29", "close": 67.6011, "volume": 474869.0}, {"date": "2020-12-30", "close": 67.6278, "volume": 375297.0}, {"date": "2020-12-31", "close": 67.4542, "volume": 416468.0}, {"date": "2021-01-04", "close": 66.8598, "volume": 344992.0}, {"date": "2021-01-05", "close": 66.3389, "volume": 344770.0}, {"date": "2021-01-06", "close": 66.4191, "volume": 471974.0}, {"date": "2021-01-07", "close": 66.9867, "volume": 428045.0}, {"date": "2021-01-08", "close": 67.2338, "volume": 347702.0}, {"date": "2021-01-11", "close": 66.0585, "volume": 246759.0}, {"date": "2021-01-12", "close": 65.2771, "volume": 414890.0}, {"date": "2021-01-13", "close": 66.5526, "volume": 339098.0}, {"date": "2021-01-14", "close": 66.359, "volume": 255941.0}, {"date": "2021-01-15", "close": 65.9917, "volume": 335984.0}, {"date": "2021-01-19", "close": 65.6711, "volume": 384862.0}, {"date": "2021-01-20", "close": 65.7713, "volume": 400532.0}, {"date": "2021-01-21", "close": 66.2054, "volume": 321191.0}, {"date": "2021-01-22", "close": 66.0718, "volume": 243512.0}, {"date": "2021-01-25", "close": 67.0936, "volume": 287619.0}, {"date": "2021-01-26", "close": 67.0001, "volume": 323839.0}, {"date": "2021-01-27", "close": 62.1118, "volume": 1206577.0}, {"date": "2021-01-28", "close": 64.8765, "volume": 703418.0}, {"date": "2021-01-29", "close": 63.3405, "volume": 670819.0}, {"date": "2021-02-01", "close": 62.7796, "volume": 376129.0}, {"date": "2021-02-02", "close": 63.2537, "volume": 457351.0}, {"date": "2021-02-03", "close": 63.04, "volume": 529929.0}, {"date": "2021-02-04", "close": 63.6811, "volume": 430452.0}, {"date": "2021-02-05", "close": 64.3088, "volume": 887380.0}, {"date": "2021-02-08", "close": 65.6645, "volume": 435002.0}, {"date": "2021-02-09", "close": 65.01, "volume": 352718.0}, {"date": "2021-02-10", "close": 65.591, "volume": 615666.0}, {"date": "2021-02-11", "close": 66.793, "volume": 420128.0}, {"date": "2021-02-12", "close": 66.7797, "volume": 303610.0}, {"date": "2021-02-16", "close": 66.3657, "volume": 424228.0}, {"date": "2021-02-17", "close": 66.1586, "volume": 239836.0}, {"date": "2021-02-18", "close": 65.3974, "volume": 383181.0}, {"date": "2021-02-19", "close": 65.2438, "volume": 278476.0}, {"date": "2021-02-22", "close": 65.2838, "volume": 226388.0}, {"date": "2021-02-23", "close": 65.8181, "volume": 438185.0}, {"date": "2021-02-24", "close": 65.5376, "volume": 328701.0}, {"date": "2021-02-25", "close": 64.6895, "volume": 323324.0}, {"date": "2021-02-26", "close": 64.1486, "volume": 524481.0}, {"date": "2021-03-01", "close": 65.3306, "volume": 470263.0}, {"date": "2021-03-02", "close": 65.5042, "volume": 356430.0}, {"date": "2021-03-03", "close": 65.8715, "volume": 367666.0}, {"date": "2021-03-04", "close": 67.3674, "volume": 495438.0}, {"date": "2021-03-05", "close": 69.137, "volume": 435120.0}, {"date": "2021-03-08", "close": 69.9918, "volume": 429412.0}, {"date": "2021-03-09", "close": 67.9817, "volume": 421991.0}, {"date": "2021-03-10", "close": 68.4158, "volume": 505503.0}, {"date": "2021-03-11", "close": 68.0886, "volume": 235179.0}, {"date": "2021-03-12", "close": 68.122, "volume": 229150.0}, {"date": "2021-03-15", "close": 69.4776, "volume": 287835.0}, {"date": "2021-03-16", "close": 70.0385, "volume": 278950.0}, {"date": "2021-03-17", "close": 70.1788, "volume": 434049.0}, {"date": "2021-03-18", "close": 69.2906, "volume": 300077.0}, {"date": "2021-03-19", "close": 71.3942, "volume": 1051565.0}, {"date": "2021-03-22", "close": 70.4526, "volume": 414836.0}, {"date": "2021-03-23", "close": 69.0836, "volume": 365685.0}, {"date": "2021-03-24", "close": 68.8632, "volume": 279216.0}, {"date": "2021-03-25", "close": 70.4793, "volume": 225888.0}, {"date": "2021-03-26", "close": 71.7681, "volume": 257133.0}, {"date": "2021-03-29", "close": 71.6413, "volume": 211372.0}, {"date": "2021-03-30", "close": 71.2473, "volume": 231363.0}, {"date": "2021-03-31", "close": 70.5995, "volume": 377723.0}, {"date": "2021-04-01", "close": 70.7664, "volume": 376560.0}, {"date": "2021-04-05", "close": 71.9484, "volume": 264403.0}, {"date": "2021-04-06", "close": 72.9034, "volume": 479541.0}, {"date": "2021-04-07", "close": 72.3224, "volume": 647762.0}, {"date": "2021-04-08", "close": 72.5227, "volume": 464890.0}, {"date": "2021-04-09", "close": 70.9, "volume": 558354.0}, {"date": "2021-04-12", "close": 72.3424, "volume": 393941.0}, {"date": "2021-04-13", "close": 71.895, "volume": 654311.0}, {"date": "2021-04-14", "close": 72.7765, "volume": 353053.0}, {"date": "2021-04-15", "close": 73.6179, "volume": 627836.0}, {"date": "2021-04-16", "close": 73.8517, "volume": 541084.0}, {"date": "2021-04-19", "close": 74.259, "volume": 444561.0}, {"date": "2021-04-20", "close": 74.7732, "volume": 569026.0}, {"date": "2021-04-21", "close": 75.2474, "volume": 365253.0}, {"date": "2021-04-22", "close": 75.1672, "volume": 610930.0}, {"date": "2021-04-23", "close": 75.5145, "volume": 450906.0}, {"date": "2021-04-26", "close": 75.5479, "volume": 714829.0}, {"date": "2021-04-27", "close": 75.2206, "volume": 291403.0}, {"date": "2021-04-28", "close": 75.254, "volume": 421668.0}, {"date": "2021-04-29", "close": 76.0821, "volume": 179587.0}, {"date": "2021-04-30", "close": 75.9819, "volume": 313781.0}, {"date": "2021-05-03", "close": 76.7098, "volume": 233586.0}, {"date": "2021-05-04", "close": 76.7432, "volume": 342311.0}, {"date": "2021-05-05", "close": 76.3425, "volume": 333554.0}, {"date": "2021-05-06", "close": 77.5913, "volume": 366176.0}, {"date": "2021-05-07", "close": 77.6982, "volume": 455082.0}, {"date": "2021-05-10", "close": 77.5245, "volume": 276360.0}, {"date": "2021-05-11", "close": 77.6514, "volume": 328947.0}, {"date": "2021-05-12", "close": 76.8968, "volume": 313339.0}, {"date": "2021-05-13", "close": 78.0321, "volume": 402846.0}, {"date": "2021-05-14", "close": 78.3994, "volume": 200962.0}, {"date": "2021-05-17", "close": 78.2992, "volume": 733170.0}, {"date": "2021-05-18", "close": 77.8584, "volume": 343479.0}, {"date": "2021-05-19", "close": 77.4711, "volume": 328698.0}, {"date": "2021-05-20", "close": 77.4444, "volume": 356280.0}, {"date": "2021-05-21", "close": 77.0437, "volume": 520181.0}, {"date": "2021-05-24", "close": 77.1906, "volume": 308776.0}, {"date": "2021-05-25", "close": 77.2641, "volume": 155061.0}, {"date": "2021-05-26", "close": 77.184, "volume": 231838.0}, {"date": "2021-05-27", "close": 76.2357, "volume": 290765.0}, {"date": "2021-05-28", "close": 77.1506, "volume": 196781.0}, {"date": "2021-06-01", "close": 77.2507, "volume": 245074.0}, {"date": "2021-06-02", "close": 77.6314, "volume": 370909.0}, {"date": "2021-06-03", "close": 77.6514, "volume": 192002.0}, {"date": "2021-06-04", "close": 77.4177, "volume": 168687.0}, {"date": "2021-06-07", "close": 77.1973, "volume": 221958.0}, {"date": "2021-06-08", "close": 76.5028, "volume": 244857.0}, {"date": "2021-06-09", "close": 75.9352, "volume": 174471.0}, {"date": "2021-06-10", "close": 76.229, "volume": 175806.0}, {"date": "2021-06-11", "close": 76.3425, "volume": 125788.0}, {"date": "2021-06-14", "close": 75.855, "volume": 701741.0}, {"date": "2021-06-15", "close": 75.9686, "volume": 431980.0}, {"date": "2021-06-16", "close": 74.633, "volume": 291528.0}, {"date": "2021-06-17", "close": 73.8984, "volume": 273974.0}, {"date": "2021-06-18", "close": 72.289, "volume": 566340.0}, {"date": "2021-06-21", "close": 73.3375, "volume": 372369.0}, {"date": "2021-06-22", "close": 72.5227, "volume": 212031.0}, {"date": "2021-06-23", "close": 71.7681, "volume": 310272.0}, {"date": "2021-06-24", "close": 72.2757, "volume": 285624.0}, {"date": "2021-06-25", "close": 73.3041, "volume": 615988.0}, {"date": "2021-06-28", "close": 73.0236, "volume": 304885.0}, {"date": "2021-06-29", "close": 72.2623, "volume": 220922.0}, {"date": "2021-06-30", "close": 72.4359, "volume": 408885.0}, {"date": "2021-07-01", "close": 73.1905, "volume": 287085.0}, {"date": "2021-07-02", "close": 73.1037, "volume": 180501.0}, {"date": "2021-07-06", "close": 72.683, "volume": 453384.0}, {"date": "2021-07-07", "close": 72.4159, "volume": 290765.0}, {"date": "2021-07-08", "close": 72.6096, "volume": 369182.0}, {"date": "2021-07-09", "close": 73.4443, "volume": 253773.0}, {"date": "2021-07-12", "close": 73.1572, "volume": 313050.0}, {"date": "2021-07-13", "close": 71.2539, "volume": 275149.0}, {"date": "2021-07-14", "close": 70.713, "volume": 216937.0}, {"date": "2021-07-15", "close": 71.2339, "volume": 354350.0}, {"date": "2021-07-16", "close": 70.6663, "volume": 186186.0}, {"date": "2021-07-19", "close": 69.6245, "volume": 500390.0}, {"date": "2021-07-20", "close": 70.2188, "volume": 650189.0}, {"date": "2021-07-21", "close": 69.7915, "volume": 305094.0}, {"date": "2021-07-22", "close": 68.9434, "volume": 333593.0}, {"date": "2021-07-23", "close": 69.5577, "volume": 110941.0}, {"date": "2021-07-26", "close": 69.738, "volume": 303600.0}, {"date": "2021-07-27", "close": 69.3908, "volume": 179342.0}, {"date": "2021-07-28", "close": 68.4091, "volume": 575522.0}, {"date": "2021-07-29", "close": 68.2021, "volume": 207030.0}, {"date": "2021-07-30", "close": 68.3423, "volume": 289531.0}, {"date": "2021-08-02", "close": 67.8816, "volume": 283556.0}, {"date": "2021-08-03", "close": 68.1153, "volume": 330348.0}, {"date": "2021-08-04", "close": 66.1653, "volume": 380905.0}, {"date": "2021-08-05", "close": 66.3256, "volume": 443766.0}, {"date": "2021-08-06", "close": 71.9551, "volume": 925224.0}, {"date": "2021-08-09", "close": 73.284, "volume": 859933.0}, {"date": "2021-08-10", "close": 73.3775, "volume": 541552.0}, {"date": "2021-08-11", "close": 74.0587, "volume": 518661.0}, {"date": "2021-08-12", "close": 75.5679, "volume": 395576.0}, {"date": "2021-08-13", "close": 76.2758, "volume": 302224.0}, {"date": "2021-08-16", "close": 76.6097, "volume": 223984.0}, {"date": "2021-08-17", "close": 77.8317, "volume": 425537.0}, {"date": "2021-08-18", "close": 76.3359, "volume": 245554.0}, {"date": "2021-08-19", "close": 75.608, "volume": 254797.0}, {"date": "2021-08-20", "close": 75.8484, "volume": 319475.0}, {"date": "2021-08-23", "close": 75.5479, "volume": 220049.0}, {"date": "2021-08-24", "close": 75.3141, "volume": 172870.0}, {"date": "2021-08-25", "close": 75.3943, "volume": 324176.0}, {"date": "2021-08-26", "close": 74.1588, "volume": 253512.0}, {"date": "2021-08-27", "close": 74.7933, "volume": 332047.0}, {"date": "2021-08-30", "close": 74.7465, "volume": 188115.0}, {"date": "2021-08-31", "close": 74.7332, "volume": 346383.0}, {"date": "2021-09-01", "close": 74.7599, "volume": 479372.0}, {"date": "2021-09-02", "close": 74.5796, "volume": 424914.0}, {"date": "2021-09-03", "close": 73.5979, "volume": 324428.0}, {"date": "2021-09-07", "close": 71.875, "volume": 550531.0}, {"date": "2021-09-08", "close": 73.3508, "volume": 400676.0}, {"date": "2021-09-09", "close": 72.2289, "volume": 338546.0}, {"date": "2021-09-10", "close": 71.5144, "volume": 503440.0}, {"date": "2021-09-13", "close": 72.1955, "volume": 327101.0}, {"date": "2021-09-14", "close": 72.1154, "volume": 440103.0}, {"date": "2021-09-15", "close": 72.1154, "volume": 388815.0}, {"date": "2021-09-16", "close": 72.1621, "volume": 259062.0}, {"date": "2021-09-17", "close": 71.915, "volume": 777474.0}, {"date": "2021-09-20", "close": 70.9601, "volume": 267520.0}, {"date": "2021-09-21", "close": 70.6396, "volume": 334310.0}, {"date": "2021-09-22", "close": 71.7548, "volume": 222954.0}, {"date": "2021-09-23", "close": 72.1888, "volume": 324000.0}, {"date": "2021-09-24", "close": 72.4693, "volume": 233008.0}, {"date": "2021-09-27", "close": 73.1839, "volume": 216025.0}, {"date": "2021-09-28", "close": 72.9702, "volume": 402965.0}, {"date": "2021-09-29", "close": 74.8066, "volume": 285133.0}, {"date": "2021-09-30", "close": 73.5645, "volume": 346882.0}, {"date": "2021-10-01", "close": 74.259, "volume": 409317.0}, {"date": "2021-10-04", "close": 74.072, "volume": 500281.0}, {"date": "2021-10-05", "close": 73.9251, "volume": 694615.0}, {"date": "2021-10-06", "close": 72.1555, "volume": 534893.0}, {"date": "2021-10-07", "close": 71.8549, "volume": 604998.0}, {"date": "2021-10-08", "close": 70.339, "volume": 558712.0}, {"date": "2021-10-11", "close": 69.9584, "volume": 351822.0}, {"date": "2021-10-12", "close": 70.5861, "volume": 355141.0}, {"date": "2021-10-13", "close": 70.713, "volume": 377757.0}, {"date": "2021-10-14", "close": 70.6262, "volume": 429498.0}, {"date": "2021-10-15", "close": 70.3791, "volume": 348883.0}, {"date": "2021-10-18", "close": 70.2923, "volume": 483307.0}, {"date": "2021-10-19", "close": 70.1053, "volume": 376482.0}, {"date": "2021-10-20", "close": 70.2723, "volume": 468540.0}, {"date": "2021-10-21", "close": 70.526, "volume": 191072.0}, {"date": "2021-10-22", "close": 71.6546, "volume": 699444.0}, {"date": "2021-10-25", "close": 70.9067, "volume": 516286.0}, {"date": "2021-10-26", "close": 70.5594, "volume": 279984.0}, {"date": "2021-10-27", "close": 67.9417, "volume": 387833.0}, {"date": "2021-10-28", "close": 68.1019, "volume": 350931.0}, {"date": "2021-10-29", "close": 67.768, "volume": 410933.0}, {"date": "2021-11-01", "close": 68.4759, "volume": 368477.0}, {"date": "2021-11-02", "close": 68.723, "volume": 355724.0}, {"date": "2021-11-03", "close": 70.1721, "volume": 295287.0}, {"date": "2021-11-04", "close": 69.3574, "volume": 269229.0}, {"date": "2021-11-05", "close": 70.1187, "volume": 295124.0}, {"date": "2021-11-08", "close": 69.6111, "volume": 403251.0}, {"date": "2021-11-09", "close": 70.9334, "volume": 252022.0}, {"date": "2021-11-10", "close": 70.9601, "volume": 237939.0}, {"date": "2021-11-11", "close": 70.7063, "volume": 144270.0}, {"date": "2021-11-12", "close": 71.2005, "volume": 212599.0}, {"date": "2021-11-15", "close": 71.8883, "volume": 225815.0}, {"date": "2021-11-16", "close": 71.0269, "volume": 326103.0}, {"date": "2021-11-17", "close": 70.7531, "volume": 298123.0}, {"date": "2021-11-18", "close": 70.2789, "volume": 471108.0}, {"date": "2021-11-19", "close": 67.6679, "volume": 944531.0}, {"date": "2021-11-22", "close": 69.3307, "volume": 570771.0}, {"date": "2021-11-23", "close": 69.2973, "volume": 492807.0}, {"date": "2021-11-24", "close": 69.2439, "volume": 307668.0}, {"date": "2021-11-26", "close": 68.2155, "volume": 180442.0}, {"date": "2021-11-29", "close": 67.2071, "volume": 380402.0}, {"date": "2021-11-30", "close": 64.5092, "volume": 742201.0}, {"date": "2021-12-01", "close": 63.3606, "volume": 456079.0}, {"date": "2021-12-02", "close": 65.6378, "volume": 573894.0}, {"date": "2021-12-03", "close": 65.0034, "volume": 425297.0}, {"date": "2021-12-06", "close": 66.7797, "volume": 474876.0}, {"date": "2021-12-07", "close": 68.1153, "volume": 429572.0}, {"date": "2021-12-08", "close": 68.0952, "volume": 265918.0}, {"date": "2021-12-09", "close": 67.2471, "volume": 212577.0}, {"date": "2021-12-10", "close": 68.1754, "volume": 259572.0}, {"date": "2021-12-13", "close": 68.369, "volume": 500619.0}, {"date": "2021-12-14", "close": 67.975, "volume": 487560.0}, {"date": "2021-12-15", "close": 68.7898, "volume": 341120.0}, {"date": "2021-12-16", "close": 69.7581, "volume": 338342.0}, {"date": "2021-12-17", "close": 70.7865, "volume": 1170051.0}, {"date": "2021-12-20", "close": 69.8983, "volume": 264399.0}, {"date": "2021-12-21", "close": 70.6128, "volume": 265308.0}, {"date": "2021-12-22", "close": 71.0536, "volume": 243057.0}, {"date": "2021-12-23", "close": 71.4943, "volume": 200450.0}, {"date": "2021-12-27", "close": 71.9351, "volume": 362512.0}, {"date": "2021-12-28", "close": 73.9585, "volume": 269917.0}, {"date": "2021-12-29", "close": 74.9802, "volume": 239869.0}, {"date": "2021-12-30", "close": 74.5195, "volume": 346505.0}, {"date": "2021-12-31", "close": 75.2807, "volume": 216778.0}, {"date": "2022-01-03", "close": 75.3008, "volume": 314963.0}, {"date": "2022-01-04", "close": 75.8884, "volume": 487760.0}, {"date": "2022-01-05", "close": 76.5028, "volume": 392821.0}, {"date": "2022-01-06", "close": 76.2557, "volume": 385899.0}, {"date": "2022-01-07", "close": 77.184, "volume": 378522.0}, {"date": "2022-01-10", "close": 76.8234, "volume": 333023.0}, {"date": "2022-01-11", "close": 76.6431, "volume": 440128.0}, {"date": "2022-01-12", "close": 76.6965, "volume": 231355.0}, {"date": "2022-01-13", "close": 77.9386, "volume": 279854.0}, {"date": "2022-01-14", "close": 78.6665, "volume": 323097.0}, {"date": "2022-01-18", "close": 77.4511, "volume": 419977.0}, {"date": "2022-01-19", "close": 77.2708, "volume": 306769.0}, {"date": "2022-01-20", "close": 76.2491, "volume": 379363.0}, {"date": "2022-01-21", "close": 75.3275, "volume": 504432.0}, {"date": "2022-01-24", "close": 75.2941, "volume": 572583.0}, {"date": "2022-01-25", "close": 71.708, "volume": 643132.0}, {"date": "2022-01-26", "close": 70.7531, "volume": 415009.0}, {"date": "2022-01-27", "close": 69.945, "volume": 304047.0}, {"date": "2022-01-28", "close": 70.9534, "volume": 426584.0}, {"date": "2022-01-31", "close": 70.6663, "volume": 686139.0}, {"date": "2022-02-01", "close": 71.7615, "volume": 360474.0}, {"date": "2022-02-02", "close": 70.6997, "volume": 851324.0}, {"date": "2022-02-03", "close": 70.3791, "volume": 789103.0}, {"date": "2022-02-04", "close": 69.5177, "volume": 948946.0}, {"date": "2022-02-07", "close": 69.2572, "volume": 591404.0}, {"date": "2022-02-08", "close": 70.9868, "volume": 635749.0}, {"date": "2022-02-09", "close": 71.3875, "volume": 363883.0}, {"date": "2022-02-10", "close": 70.5394, "volume": 420531.0}, {"date": "2022-02-11", "close": 71.1871, "volume": 322068.0}, {"date": "2022-02-14", "close": 72.4693, "volume": 440093.0}, {"date": "2022-02-15", "close": 73.0169, "volume": 248939.0}, {"date": "2022-02-16", "close": 72.6229, "volume": 277368.0}, {"date": "2022-02-17", "close": 72.4426, "volume": 269028.0}, {"date": "2022-02-18", "close": 72.1621, "volume": 394963.0}, {"date": "2022-02-22", "close": 72.3424, "volume": 423876.0}, {"date": "2022-02-23", "close": 72.289, "volume": 416565.0}, {"date": "2022-02-24", "close": 69.4909, "volume": 488028.0}, {"date": "2022-02-25", "close": 71.0135, "volume": 291713.0}, {"date": "2022-02-28", "close": 70.2122, "volume": 314389.0}, {"date": "2022-03-01", "close": 69.3908, "volume": 405836.0}, {"date": "2022-03-02", "close": 70.1521, "volume": 283592.0}, {"date": "2022-03-03", "close": 69.2105, "volume": 456323.0}, {"date": "2022-03-04", "close": 69.0969, "volume": 476868.0}, {"date": "2022-03-07", "close": 65.1102, "volume": 1113957.0}, {"date": "2022-03-08", "close": 65.5309, "volume": 964705.0}, {"date": "2022-03-09", "close": 67.1203, "volume": 633351.0}, {"date": "2022-03-10", "close": 66.96, "volume": 502333.0}, {"date": "2022-03-11", "close": 66.71, "volume": 2376976.0}, {"date": "2022-03-14", "close": 66.81, "volume": 1373372.0}, {"date": "2022-03-15", "close": 66.85, "volume": 810877.0}, {"date": "2022-03-16", "close": 67.42, "volume": 681317.0}, {"date": "2022-03-17", "close": 68.27, "volume": 558066.0}, {"date": "2022-03-18", "close": 68.23, "volume": 846379.0}, {"date": "2022-03-21", "close": 67.57, "volume": 505215.0}, {"date": "2022-03-22", "close": 67.74, "volume": 429839.0}, {"date": "2022-03-23", "close": 65.77, "volume": 426300.0}, {"date": "2022-03-24", "close": 64.78, "volume": 1067357.0}, {"date": "2022-03-25", "close": 64.49, "volume": 555264.0}, {"date": "2022-03-28", "close": 65.25, "volume": 689263.0}, {"date": "2022-03-29", "close": 68.45, "volume": 756692.0}, {"date": "2022-03-30", "close": 68.51, "volume": 441206.0}, {"date": "2022-03-31", "close": 69.26, "volume": 590161.0}, {"date": "2022-04-01", "close": 71.01, "volume": 750306.0}, {"date": "2022-04-04", "close": 72.04, "volume": 536370.0}, {"date": "2022-04-05", "close": 71.2, "volume": 492012.0}, {"date": "2022-04-06", "close": 71.1, "volume": 401589.0}, {"date": "2022-04-07", "close": 72.23, "volume": 451903.0}, {"date": "2022-04-08", "close": 72.82, "volume": 336855.0}, {"date": "2022-04-11", "close": 73.61, "volume": 379385.0}, {"date": "2022-04-12", "close": 73.23, "volume": 776941.0}, {"date": "2022-04-13", "close": 74.79, "volume": 623808.0}, {"date": "2022-04-14", "close": 74.71, "volume": 467865.0}, {"date": "2022-04-18", "close": 74.24, "volume": 282638.0}, {"date": "2022-04-19", "close": 75.94, "volume": 348019.0}, {"date": "2022-04-20", "close": 76.88, "volume": 369621.0}, {"date": "2022-04-21", "close": 77.25, "volume": 434998.0}, {"date": "2022-04-22", "close": 76.44, "volume": 367756.0}, {"date": "2022-04-25", "close": 76.24, "volume": 454493.0}, {"date": "2022-04-26", "close": 73.92, "volume": 396833.0}, {"date": "2022-04-27", "close": 74.72, "volume": 325023.0}, {"date": "2022-04-28", "close": 76.38, "volume": 371640.0}, {"date": "2022-04-29", "close": 74.39, "volume": 432323.0}, {"date": "2022-05-02", "close": 73.18, "volume": 356698.0}, {"date": "2022-05-03", "close": 74.29, "volume": 375544.0}, {"date": "2022-05-04", "close": 75.65, "volume": 414081.0}, {"date": "2022-05-05", "close": 75.5, "volume": 490935.0}, {"date": "2022-05-06", "close": 80.75, "volume": 898358.0}, {"date": "2022-05-09", "close": 79.79, "volume": 1230802.0}, {"date": "2022-05-10", "close": 78.6, "volume": 936224.0}, {"date": "2022-05-11", "close": 78.88, "volume": 906300.0}, {"date": "2022-05-12", "close": 78.52, "volume": 780017.0}, {"date": "2022-05-13", "close": 79.51, "volume": 1014556.0}, {"date": "2022-05-16", "close": 81.13, "volume": 635262.0}, {"date": "2022-05-17", "close": 82.89, "volume": 494453.0}, {"date": "2022-05-18", "close": 78.6, "volume": 685842.0}, {"date": "2022-05-19", "close": 77.49, "volume": 632778.0}, {"date": "2022-05-20", "close": 77.13, "volume": 582277.0}, {"date": "2022-05-23", "close": 78.61, "volume": 894824.0}, {"date": "2022-05-24", "close": 80.98, "volume": 758542.0}, {"date": "2022-05-25", "close": 80.31, "volume": 747856.0}, {"date": "2022-05-26", "close": 81.53, "volume": 522401.0}, {"date": "2022-05-27", "close": 82.98, "volume": 457650.0}, {"date": "2022-05-31", "close": 82.23, "volume": 384977.0}, {"date": "2022-06-01", "close": 81.18, "volume": 388506.0}, {"date": "2022-06-02", "close": 81.2, "volume": 331197.0}, {"date": "2022-06-03", "close": 80.54, "volume": 208708.0}, {"date": "2022-06-06", "close": 82.07, "volume": 353514.0}, {"date": "2022-06-07", "close": 82.52, "volume": 411854.0}, {"date": "2022-06-08", "close": 80.96, "volume": 358535.0}, {"date": "2022-06-09", "close": 79.33, "volume": 207712.0}, {"date": "2022-06-10", "close": 78.98, "volume": 221564.0}, {"date": "2022-06-13", "close": 76.97, "volume": 310657.0}, {"date": "2022-06-14", "close": 76.01, "volume": 339141.0}, {"date": "2022-06-15", "close": 76.34, "volume": 461598.0}, {"date": "2022-06-16", "close": 74.3, "volume": 501842.0}, {"date": "2022-06-17", "close": 75.77, "volume": 626130.0}, {"date": "2022-06-21", "close": 77.11, "volume": 610516.0}, {"date": "2022-06-22", "close": 76.14, "volume": 411980.0}, {"date": "2022-06-23", "close": 77.25, "volume": 336393.0}, {"date": "2022-06-24", "close": 80.08, "volume": 613991.0}, {"date": "2022-06-27", "close": 82.82, "volume": 443503.0}, {"date": "2022-06-28", "close": 81.54, "volume": 376199.0}, {"date": "2022-06-29", "close": 82.81, "volume": 400987.0}, {"date": "2022-06-30", "close": 82.35, "volume": 484842.0}, {"date": "2022-07-01", "close": 84.37, "volume": 334318.0}, {"date": "2022-07-05", "close": 83.14, "volume": 486245.0}, {"date": "2022-07-06", "close": 83.56, "volume": 299904.0}, {"date": "2022-07-07", "close": 83.48, "volume": 400775.0}, {"date": "2022-07-08", "close": 83.3, "volume": 282394.0}, {"date": "2022-07-11", "close": 82.81, "volume": 229810.0}, {"date": "2022-07-12", "close": 83.83, "volume": 377317.0}, {"date": "2022-07-13", "close": 83.72, "volume": 242705.0}, {"date": "2022-07-14", "close": 83.59, "volume": 257004.0}, {"date": "2022-07-15", "close": 83.85, "volume": 315282.0}, {"date": "2022-07-18", "close": 83.37, "volume": 196971.0}, {"date": "2022-07-19", "close": 84.76, "volume": 267316.0}, {"date": "2022-07-20", "close": 84.06, "volume": 228277.0}, {"date": "2022-07-21", "close": 84.28, "volume": 291191.0}, {"date": "2022-07-22", "close": 84.67, "volume": 238613.0}, {"date": "2022-07-25", "close": 84.83, "volume": 294257.0}, {"date": "2022-07-26", "close": 85.63, "volume": 296171.0}, {"date": "2022-07-27", "close": 85.95, "volume": 329135.0}, {"date": "2022-07-28", "close": 86.52, "volume": 229458.0}, {"date": "2022-07-29", "close": 86.94, "volume": 473879.0}, {"date": "2022-08-01", "close": 88.3, "volume": 539184.0}, {"date": "2022-08-02", "close": 88.43, "volume": 461985.0}, {"date": "2022-08-03", "close": 88.69, "volume": 247915.0}, {"date": "2022-08-04", "close": 87.65, "volume": 293676.0}, {"date": "2022-08-05", "close": 90.04, "volume": 398360.0}, {"date": "2022-08-08", "close": 90.11, "volume": 303186.0}, {"date": "2022-08-09", "close": 90.3, "volume": 346362.0}, {"date": "2022-08-10", "close": 85.98, "volume": 3582712.0}, {"date": "2022-08-11", "close": 87.79, "volume": 887377.0}, {"date": "2022-08-12", "close": 89.06, "volume": 519502.0}, {"date": "2022-08-15", "close": 89.86, "volume": 289716.0}, {"date": "2022-08-16", "close": 90.34, "volume": 567724.0}, {"date": "2022-08-17", "close": 89.62, "volume": 308772.0}, {"date": "2022-08-18", "close": 88.99, "volume": 452973.0}, {"date": "2022-08-19", "close": 88.97, "volume": 383204.0}, {"date": "2022-08-22", "close": 88.34, "volume": 278094.0}, {"date": "2022-08-23", "close": 88.59, "volume": 439988.0}, {"date": "2022-08-24", "close": 88.57, "volume": 282029.0}, {"date": "2022-08-25", "close": 88.98, "volume": 321973.0}, {"date": "2022-08-26", "close": 87.09, "volume": 300452.0}, {"date": "2022-08-29", "close": 88.77, "volume": 497916.0}, {"date": "2022-08-30", "close": 87.04, "volume": 320699.0}, {"date": "2022-08-31", "close": 88.76, "volume": 676481.0}, {"date": "2022-09-01", "close": 88.5, "volume": 387103.0}, {"date": "2022-09-02", "close": 87.69, "volume": 293293.0}, {"date": "2022-09-06", "close": 87.08, "volume": 496448.0}, {"date": "2022-09-07", "close": 89.95, "volume": 481141.0}, {"date": "2022-09-08", "close": 88.18, "volume": 309553.0}, {"date": "2022-09-09", "close": 89.24, "volume": 212744.0}, {"date": "2022-09-12", "close": 89.2, "volume": 362799.0}, {"date": "2022-09-13", "close": 87.55, "volume": 285718.0}, {"date": "2022-09-14", "close": 87.77, "volume": 468723.0}, {"date": "2022-09-15", "close": 87.23, "volume": 426144.0}, {"date": "2022-09-16", "close": 86.85, "volume": 842257.0}, {"date": "2022-09-19", "close": 86.97, "volume": 286489.0}, {"date": "2022-09-20", "close": 85.57, "volume": 322667.0}, {"date": "2022-09-21", "close": 86.28, "volume": 246032.0}, {"date": "2022-09-22", "close": 85.26, "volume": 270941.0}, {"date": "2022-09-23", "close": 83.93, "volume": 371081.0}, {"date": "2022-09-26", "close": 82.67, "volume": 363107.0}, {"date": "2022-09-27", "close": 81.75, "volume": 530175.0}, {"date": "2022-09-28", "close": 83.05, "volume": 275375.0}, {"date": "2022-09-29", "close": 82.78, "volume": 805930.0}, {"date": "2022-09-30", "close": 81.91, "volume": 517317.0}, {"date": "2022-10-03", "close": 83.99, "volume": 487209.0}, {"date": "2022-10-04", "close": 84.92, "volume": 445690.0}, {"date": "2022-10-05", "close": 83.4, "volume": 468340.0}, {"date": "2022-10-06", "close": 81.15, "volume": 591313.0}, {"date": "2022-10-07", "close": 82.17, "volume": 301329.0}, {"date": "2022-10-10", "close": 82.8, "volume": 264105.0}, {"date": "2022-10-11", "close": 84.13, "volume": 435290.0}, {"date": "2022-10-12", "close": 84.46, "volume": 305106.0}, {"date": "2022-10-13", "close": 87.24, "volume": 341910.0}, {"date": "2022-10-14", "close": 86.25, "volume": 552656.0}, {"date": "2022-10-17", "close": 86.37, "volume": 435812.0}, {"date": "2022-10-18", "close": 87.38, "volume": 453486.0}, {"date": "2022-10-19", "close": 86.25, "volume": 422229.0}, {"date": "2022-10-20", "close": 83.78, "volume": 301837.0}, {"date": "2022-10-21", "close": 85.19, "volume": 361171.0}, {"date": "2022-10-24", "close": 87.02, "volume": 275997.0}, {"date": "2022-10-25", "close": 88.56, "volume": 450987.0}, {"date": "2022-10-26", "close": 88.16, "volume": 264926.0}, {"date": "2022-10-27", "close": 89.48, "volume": 219751.0}, {"date": "2022-10-28", "close": 90.7, "volume": 450989.0}, {"date": "2022-10-31", "close": 90.42, "volume": 493135.0}, {"date": "2022-11-01", "close": 91.26, "volume": 532275.0}, {"date": "2022-11-02", "close": 89.05, "volume": 509739.0}, {"date": "2022-11-03", "close": 85.97, "volume": 857205.0}, {"date": "2022-11-04", "close": 86.44, "volume": 609959.0}, {"date": "2022-11-07", "close": 88.03, "volume": 470687.0}, {"date": "2022-11-08", "close": 89.3, "volume": 284683.0}, {"date": "2022-11-09", "close": 88.88, "volume": 297667.0}, {"date": "2022-11-10", "close": 89.13, "volume": 330695.0}, {"date": "2022-11-11", "close": 86.19, "volume": 591139.0}, {"date": "2022-11-14", "close": 85.95, "volume": 293522.0}, {"date": "2022-11-15", "close": 86.89, "volume": 590515.0}, {"date": "2022-11-16", "close": 89.57, "volume": 467490.0}, {"date": "2022-11-17", "close": 89.61, "volume": 657755.0}, {"date": "2022-11-18", "close": 88.95, "volume": 1067730.0}, {"date": "2022-11-21", "close": 92.47, "volume": 930858.0}, {"date": "2022-11-22", "close": 93.83, "volume": 521926.0}, {"date": "2022-11-23", "close": 93.86, "volume": 487102.0}, {"date": "2022-11-25", "close": 92.92, "volume": 255868.0}, {"date": "2022-11-28", "close": 92.66, "volume": 442237.0}, {"date": "2022-11-29", "close": 92.77, "volume": 446334.0}, {"date": "2022-11-30", "close": 93.61, "volume": 864408.0}, {"date": "2022-12-01", "close": 94.09, "volume": 612692.0}, {"date": "2022-12-02", "close": 95.75, "volume": 537213.0}, {"date": "2022-12-05", "close": 94.75, "volume": 244325.0}, {"date": "2022-12-06", "close": 93.35, "volume": 551897.0}, {"date": "2022-12-07", "close": 92.39, "volume": 524313.0}, {"date": "2022-12-08", "close": 92.03, "volume": 410536.0}, {"date": "2022-12-09", "close": 90.97, "volume": 374487.0}, {"date": "2022-12-12", "close": 91.42, "volume": 449448.0}, {"date": "2022-12-13", "close": 90.87, "volume": 381476.0}, {"date": "2022-12-14", "close": 92.52, "volume": 502864.0}, {"date": "2022-12-15", "close": 91.46, "volume": 339548.0}, {"date": "2022-12-16", "close": 90.81, "volume": 743270.0}, {"date": "2022-12-19", "close": 90.18, "volume": 377863.0}, {"date": "2022-12-20", "close": 90.12, "volume": 476637.0}, {"date": "2022-12-21", "close": 90.85, "volume": 369689.0}, {"date": "2022-12-22", "close": 90.5, "volume": 219004.0}, {"date": "2022-12-23", "close": 91.11, "volume": 193871.0}, {"date": "2022-12-27", "close": 91.53, "volume": 205835.0}, {"date": "2022-12-28", "close": 90.34, "volume": 229063.0}, {"date": "2022-12-29", "close": 90.23, "volume": 225234.0}, {"date": "2022-12-30", "close": 90.26, "volume": 348163.0}, {"date": "2023-01-03", "close": 89.96, "volume": 492319.0}, {"date": "2023-01-04", "close": 92.26, "volume": 495973.0}, {"date": "2023-01-05", "close": 93.71, "volume": 639229.0}, {"date": "2023-01-06", "close": 95.47, "volume": 390314.0}, {"date": "2023-01-09", "close": 94.49, "volume": 326226.0}, {"date": "2023-01-10", "close": 94.56, "volume": 330791.0}, {"date": "2023-01-11", "close": 93.92, "volume": 410376.0}, {"date": "2023-01-12", "close": 93.55, "volume": 216188.0}, {"date": "2023-01-13", "close": 93.97, "volume": 302011.0}, {"date": "2023-01-17", "close": 94.94, "volume": 529005.0}, {"date": "2023-01-18", "close": 92.36, "volume": 443657.0}, {"date": "2023-01-19", "close": 90.96, "volume": 356697.0}, {"date": "2023-01-20", "close": 90.69, "volume": 450370.0}, {"date": "2023-01-23", "close": 89.78, "volume": 353399.0}, {"date": "2023-01-24", "close": 89.69, "volume": 379063.0}, {"date": "2023-01-25", "close": 90.32, "volume": 417841.0}, {"date": "2023-01-26", "close": 91.29, "volume": 511199.0}, {"date": "2023-01-27", "close": 91.07, "volume": 365495.0}, {"date": "2023-01-30", "close": 92.41, "volume": 291730.0}, {"date": "2023-01-31", "close": 94.95, "volume": 420368.0}, {"date": "2023-02-01", "close": 95.16, "volume": 526166.0}, {"date": "2023-02-02", "close": 94.06, "volume": 602748.0}, {"date": "2023-02-03", "close": 95.35, "volume": 890972.0}, {"date": "2023-02-06", "close": 95.52, "volume": 509986.0}, {"date": "2023-02-07", "close": 94.44, "volume": 384207.0}, {"date": "2023-02-08", "close": 93.62, "volume": 241657.0}, {"date": "2023-02-09", "close": 89.68, "volume": 1190643.0}, {"date": "2023-02-10", "close": 91.73, "volume": 506846.0}, {"date": "2023-02-13", "close": 91.23, "volume": 371080.0}, {"date": "2023-02-14", "close": 89.97, "volume": 550695.0}, {"date": "2023-02-15", "close": 90.0, "volume": 527109.0}, {"date": "2023-02-16", "close": 90.49, "volume": 471790.0}, {"date": "2023-02-17", "close": 91.98, "volume": 508577.0}, {"date": "2023-02-21", "close": 91.6, "volume": 354418.0}, {"date": "2023-02-22", "close": 92.35, "volume": 478785.0}, {"date": "2023-02-23", "close": 92.98, "volume": 402975.0}, {"date": "2023-02-24", "close": 91.72, "volume": 275921.0}, {"date": "2023-02-27", "close": 91.35, "volume": 396909.0}, {"date": "2023-02-28", "close": 89.96, "volume": 385233.0}, {"date": "2023-03-01", "close": 89.68, "volume": 532654.0}, {"date": "2023-03-02", "close": 90.9, "volume": 409649.0}, {"date": "2023-03-03", "close": 91.85, "volume": 548726.0}, {"date": "2023-03-06", "close": 89.77, "volume": 645195.0}, {"date": "2023-03-07", "close": 89.32, "volume": 441778.0}, {"date": "2023-03-08", "close": 89.45, "volume": 569126.0}, {"date": "2023-03-09", "close": 87.81, "volume": 470910.0}, {"date": "2023-03-10", "close": 87.21, "volume": 540181.0}, {"date": "2023-03-13", "close": 86.19, "volume": 695515.0}, {"date": "2023-03-14", "close": 87.59, "volume": 373717.0}, {"date": "2023-03-15", "close": 86.51, "volume": 513714.0}, {"date": "2023-03-16", "close": 86.75, "volume": 556534.0}, {"date": "2023-03-17", "close": 85.09, "volume": 942882.0}, {"date": "2023-03-20", "close": 87.12, "volume": 369384.0}, {"date": "2023-03-21", "close": 87.92, "volume": 418318.0}, {"date": "2023-03-22", "close": 86.75, "volume": 272205.0}, {"date": "2023-03-23", "close": 87.27, "volume": 384357.0}, {"date": "2023-03-24", "close": 89.04, "volume": 252853.0}, {"date": "2023-03-27", "close": 89.84, "volume": 320352.0}, {"date": "2023-03-28", "close": 90.03, "volume": 350006.0}, {"date": "2023-03-29", "close": 89.64, "volume": 251120.0}, {"date": "2023-03-30", "close": 89.0, "volume": 315086.0}, {"date": "2023-03-31", "close": 89.87, "volume": 381174.0}, {"date": "2023-04-03", "close": 90.84, "volume": 375714.0}, {"date": "2023-04-04", "close": 89.27, "volume": 294285.0}, {"date": "2023-04-05", "close": 89.27, "volume": 339408.0}, {"date": "2023-04-06", "close": 90.27, "volume": 354263.0}, {"date": "2023-04-10", "close": 89.49, "volume": 328843.0}, {"date": "2023-04-11", "close": 89.96, "volume": 238568.0}, {"date": "2023-04-12", "close": 89.14, "volume": 296025.0}, {"date": "2023-04-13", "close": 88.22, "volume": 348934.0}, {"date": "2023-04-14", "close": 86.96, "volume": 579001.0}, {"date": "2023-04-17", "close": 87.89, "volume": 278495.0}, {"date": "2023-04-18", "close": 88.13, "volume": 347787.0}, {"date": "2023-04-19", "close": 88.32, "volume": 264780.0}, {"date": "2023-04-20", "close": 88.3, "volume": 272444.0}, {"date": "2023-04-21", "close": 88.21, "volume": 258599.0}, {"date": "2023-04-24", "close": 88.54, "volume": 308529.0}, {"date": "2023-04-25", "close": 89.06, "volume": 286512.0}, {"date": "2023-04-26", "close": 89.65, "volume": 346336.0}, {"date": "2023-04-27", "close": 91.2, "volume": 455983.0}, {"date": "2023-04-28", "close": 90.49, "volume": 705217.0}, {"date": "2023-05-01", "close": 91.46, "volume": 518785.0}, {"date": "2023-05-02", "close": 90.29, "volume": 433369.0}, {"date": "2023-05-03", "close": 90.09, "volume": 487820.0}, {"date": "2023-05-04", "close": 89.52, "volume": 493428.0}, {"date": "2023-05-05", "close": 90.14, "volume": 900652.0}, {"date": "2023-05-08", "close": 89.85, "volume": 591558.0}, {"date": "2023-05-09", "close": 88.48, "volume": 728894.0}, {"date": "2023-05-10", "close": 89.01, "volume": 435280.0}, {"date": "2023-05-11", "close": 89.92, "volume": 447750.0}, {"date": "2023-05-12", "close": 88.57, "volume": 443861.0}, {"date": "2023-05-15", "close": 87.95, "volume": 312792.0}, {"date": "2023-05-16", "close": 87.45, "volume": 301717.0}, {"date": "2023-05-17", "close": 87.37, "volume": 400660.0}, {"date": "2023-05-18", "close": 86.97, "volume": 442654.0}, {"date": "2023-05-19", "close": 86.25, "volume": 598802.0}, {"date": "2023-05-22", "close": 86.25, "volume": 374800.0}, {"date": "2023-05-23", "close": 86.25, "volume": 339889.0}, {"date": "2023-05-24", "close": 85.91, "volume": 401994.0}, {"date": "2023-05-25", "close": 85.91, "volume": 307523.0}, {"date": "2023-05-26", "close": 85.44, "volume": 354846.0}, {"date": "2023-05-30", "close": 83.92, "volume": 366512.0}, {"date": "2023-05-31", "close": 84.96, "volume": 408504.0}, {"date": "2023-06-01", "close": 84.39, "volume": 655797.0}, {"date": "2023-06-02", "close": 86.41, "volume": 358667.0}, {"date": "2023-06-05", "close": 85.92, "volume": 368658.0}, {"date": "2023-06-06", "close": 84.97, "volume": 451137.0}, {"date": "2023-06-07", "close": 87.14, "volume": 641387.0}, {"date": "2023-06-08", "close": 87.6, "volume": 412244.0}, {"date": "2023-06-09", "close": 87.23, "volume": 322032.0}, {"date": "2023-06-12", "close": 86.65, "volume": 354914.0}, {"date": "2023-06-13", "close": 87.2, "volume": 354013.0}, {"date": "2023-06-14", "close": 87.09, "volume": 478465.0}, {"date": "2023-06-15", "close": 87.55, "volume": 301254.0}, {"date": "2023-06-16", "close": 87.34, "volume": 568501.0}, {"date": "2023-06-20", "close": 85.89, "volume": 515742.0}, {"date": "2023-06-21", "close": 85.69, "volume": 472699.0}, {"date": "2023-06-22", "close": 86.18, "volume": 285672.0}, {"date": "2023-06-23", "close": 85.09, "volume": 460557.0}, {"date": "2023-06-26", "close": 86.05, "volume": 348067.0}, {"date": "2023-06-27", "close": 86.34, "volume": 404642.0}, {"date": "2023-06-28", "close": 85.27, "volume": 562213.0}, {"date": "2023-06-29", "close": 85.81, "volume": 306190.0}, {"date": "2023-06-30", "close": 86.65, "volume": 338587.0}, {"date": "2023-07-03", "close": 87.4, "volume": 199554.0}, {"date": "2023-07-05", "close": 86.54, "volume": 396599.0}, {"date": "2023-07-06", "close": 86.72, "volume": 476481.0}, {"date": "2023-07-07", "close": 86.57, "volume": 797994.0}, {"date": "2023-07-10", "close": 85.42, "volume": 354965.0}, {"date": "2023-07-11", "close": 85.65, "volume": 424240.0}, {"date": "2023-07-12", "close": 86.33, "volume": 369391.0}, {"date": "2023-07-13", "close": 86.82, "volume": 404654.0}, {"date": "2023-07-14", "close": 86.44, "volume": 395827.0}, {"date": "2023-07-17", "close": 85.8, "volume": 402845.0}, {"date": "2023-07-18", "close": 85.97, "volume": 586989.0}, {"date": "2023-07-19", "close": 87.0, "volume": 488002.0}, {"date": "2023-07-20", "close": 88.1, "volume": 378059.0}, {"date": "2023-07-21", "close": 87.43, "volume": 356741.0}, {"date": "2023-07-24", "close": 86.97, "volume": 309825.0}, {"date": "2023-07-25", "close": 86.67, "volume": 477393.0}, {"date": "2023-07-26", "close": 85.44, "volume": 436577.0}, {"date": "2023-07-27", "close": 84.44, "volume": 560831.0}, {"date": "2023-07-28", "close": 85.01, "volume": 472232.0}, {"date": "2023-07-31", "close": 85.3, "volume": 378803.0}, {"date": "2023-08-01", "close": 84.6, "volume": 349888.0}, {"date": "2023-08-02", "close": 84.83, "volume": 318411.0}, {"date": "2023-08-03", "close": 85.11, "volume": 604478.0}, {"date": "2023-08-04", "close": 87.4, "volume": 969209.0}, {"date": "2023-08-07", "close": 88.57, "volume": 854320.0}, {"date": "2023-08-08", "close": 87.76, "volume": 792765.0}, {"date": "2023-08-09", "close": 88.54, "volume": 889963.0}, {"date": "2023-08-10", "close": 87.98, "volume": 636508.0}, {"date": "2023-08-11", "close": 88.3, "volume": 579810.0}, {"date": "2023-08-14", "close": 89.59, "volume": 1287966.0}, {"date": "2023-08-15", "close": 89.96, "volume": 561468.0}, {"date": "2023-08-16", "close": 88.9, "volume": 541022.0}, {"date": "2023-08-17", "close": 87.59, "volume": 698624.0}, {"date": "2023-08-18", "close": 88.09, "volume": 999582.0}, {"date": "2023-08-21", "close": 87.46, "volume": 658120.0}, {"date": "2023-08-22", "close": 88.7, "volume": 616059.0}, {"date": "2023-08-23", "close": 88.11, "volume": 481157.0}, {"date": "2023-08-24", "close": 89.14, "volume": 515302.0}, {"date": "2023-08-25", "close": 90.35, "volume": 742770.0}, {"date": "2023-08-28", "close": 89.57, "volume": 564083.0}, {"date": "2023-08-29", "close": 89.92, "volume": 520072.0}, {"date": "2023-08-30", "close": 89.91, "volume": 397290.0}, {"date": "2023-08-31", "close": 89.71, "volume": 381942.0}, {"date": "2023-09-01", "close": 88.87, "volume": 1223852.0}, {"date": "2023-09-05", "close": 86.96, "volume": 708269.0}, {"date": "2023-09-06", "close": 86.44, "volume": 494549.0}, {"date": "2023-09-07", "close": 85.67, "volume": 1097799.0}, {"date": "2023-09-08", "close": 86.77, "volume": 863481.0}, {"date": "2023-09-11", "close": 87.17, "volume": 441106.0}, {"date": "2023-09-12", "close": 87.11, "volume": 417609.0}, {"date": "2023-09-13", "close": 86.73, "volume": 507352.0}, {"date": "2023-09-14", "close": 88.31, "volume": 356573.0}, {"date": "2023-09-15", "close": 87.47, "volume": 1571045.0}, {"date": "2023-09-18", "close": 88.01, "volume": 363435.0}, {"date": "2023-09-19", "close": 87.65, "volume": 342627.0}, {"date": "2023-09-20", "close": 88.1, "volume": 302567.0}, {"date": "2023-09-21", "close": 88.89, "volume": 297935.0}, {"date": "2023-09-22", "close": 88.1, "volume": 272326.0}, {"date": "2023-09-25", "close": 87.09, "volume": 255948.0}, {"date": "2023-09-26", "close": 85.64, "volume": 474140.0}, {"date": "2023-09-27", "close": 84.89, "volume": 404346.0}, {"date": "2023-09-28", "close": 85.45, "volume": 366469.0}, {"date": "2023-09-29", "close": 85.74, "volume": 424578.0}, {"date": "2023-10-02", "close": 84.68, "volume": 534790.0}, {"date": "2023-10-03", "close": 84.84, "volume": 408856.0}, {"date": "2023-10-04", "close": 85.46, "volume": 281792.0}, {"date": "2023-10-05", "close": 84.01, "volume": 527575.0}, {"date": "2023-10-06", "close": 82.19, "volume": 588578.0}, {"date": "2023-10-09", "close": 83.33, "volume": 474144.0}, {"date": "2023-10-10", "close": 84.0, "volume": 498058.0}, {"date": "2023-10-11", "close": 83.05, "volume": 406258.0}, {"date": "2023-10-12", "close": 79.62, "volume": 679341.0}, {"date": "2023-10-13", "close": 81.65, "volume": 401385.0}, {"date": "2023-10-16", "close": 82.59, "volume": 261016.0}, {"date": "2023-10-17", "close": 82.68, "volume": 483636.0}, {"date": "2023-10-18", "close": 82.27, "volume": 209638.0}, {"date": "2023-10-19", "close": 81.76, "volume": 418305.0}, {"date": "2023-10-20", "close": 81.62, "volume": 544824.0}, {"date": "2023-10-23", "close": 80.62, "volume": 439241.0}, {"date": "2023-10-24", "close": 80.91, "volume": 490817.0}, {"date": "2023-10-25", "close": 81.38, "volume": 455712.0}, {"date": "2023-10-26", "close": 80.78, "volume": 373271.0}, {"date": "2023-10-27", "close": 80.64, "volume": 310314.0}, {"date": "2023-10-30", "close": 80.74, "volume": 443765.0}, {"date": "2023-10-31", "close": 80.28, "volume": 720892.0}, {"date": "2023-11-01", "close": 80.1, "volume": 518626.0}, {"date": "2023-11-02", "close": 82.54, "volume": 848597.0}, {"date": "2023-11-03", "close": 84.17, "volume": 580679.0}, {"date": "2023-11-06", "close": 83.24, "volume": 575184.0}, {"date": "2023-11-07", "close": 84.14, "volume": 357793.0}, {"date": "2023-11-08", "close": 84.01, "volume": 450132.0}, {"date": "2023-11-09", "close": 84.09, "volume": 442005.0}, {"date": "2023-11-10", "close": 84.1, "volume": 427314.0}, {"date": "2023-11-13", "close": 84.45, "volume": 453713.0}, {"date": "2023-11-14", "close": 85.97, "volume": 339540.0}, {"date": "2023-11-15", "close": 85.5, "volume": 753341.0}, {"date": "2023-11-16", "close": 85.39, "volume": 1368885.0}, {"date": "2023-11-17", "close": 84.21, "volume": 1542692.0}, {"date": "2023-11-20", "close": 86.17, "volume": 1254774.0}, {"date": "2023-11-21", "close": 85.91, "volume": 939758.0}, {"date": "2023-11-22", "close": 86.57, "volume": 761251.0}, {"date": "2023-11-24", "close": 87.03, "volume": 164629.0}, {"date": "2023-11-27", "close": 87.17, "volume": 892223.0}, {"date": "2023-11-28", "close": 85.62, "volume": 898825.0}, {"date": "2023-11-29", "close": 84.43, "volume": 743668.0}, {"date": "2023-11-30", "close": 85.43, "volume": 1268929.0}, {"date": "2023-12-01", "close": 85.53, "volume": 722619.0}, {"date": "2023-12-04", "close": 87.4, "volume": 1201232.0}, {"date": "2023-12-05", "close": 87.41, "volume": 813665.0}, {"date": "2023-12-06", "close": 87.42, "volume": 780225.0}, {"date": "2023-12-07", "close": 88.06, "volume": 787075.0}, {"date": "2023-12-08", "close": 86.66, "volume": 538519.0}, {"date": "2023-12-11", "close": 87.39, "volume": 881145.0}, {"date": "2023-12-12", "close": 87.84, "volume": 856976.0}, {"date": "2023-12-13", "close": 90.19, "volume": 726536.0}, {"date": "2023-12-14", "close": 88.88, "volume": 799181.0}, {"date": "2023-12-15", "close": 87.13, "volume": 1333769.0}, {"date": "2023-12-18", "close": 88.24, "volume": 653307.0}, {"date": "2023-12-19", "close": 88.54, "volume": 662839.0}, {"date": "2023-12-20", "close": 87.15, "volume": 607936.0}, {"date": "2023-12-21", "close": 88.2, "volume": 668644.0}, {"date": "2023-12-22", "close": 88.74, "volume": 596932.0}, {"date": "2023-12-26", "close": 88.72, "volume": 461291.0}, {"date": "2023-12-27", "close": 88.33, "volume": 408923.0}, {"date": "2023-12-28", "close": 88.18, "volume": 495519.0}, {"date": "2023-12-29", "close": 88.06, "volume": 544527.0}, {"date": "2024-01-02", "close": 91.59, "volume": 899541.0}, {"date": "2024-01-03", "close": 90.45, "volume": 796080.0}, {"date": "2024-01-04", "close": 90.87, "volume": 874805.0}, {"date": "2024-01-05", "close": 91.27, "volume": 950955.0}, {"date": "2024-01-08", "close": 92.66, "volume": 810121.0}, {"date": "2024-01-09", "close": 93.76, "volume": 773164.0}, {"date": "2024-01-10", "close": 92.6, "volume": 667252.0}, {"date": "2024-01-11", "close": 92.48, "volume": 636253.0}, {"date": "2024-01-12", "close": 93.19, "volume": 576999.0}, {"date": "2024-01-16", "close": 92.92, "volume": 688198.0}, {"date": "2024-01-17", "close": 92.81, "volume": 573027.0}, {"date": "2024-01-18", "close": 92.33, "volume": 837253.0}, {"date": "2024-01-19", "close": 92.16, "volume": 893598.0}, {"date": "2024-01-22", "close": 91.72, "volume": 694837.0}, {"date": "2024-01-23", "close": 92.58, "volume": 637033.0}, {"date": "2024-01-24", "close": 91.63, "volume": 748878.0}, {"date": "2024-01-25", "close": 92.55, "volume": 726027.0}, {"date": "2024-01-26", "close": 92.79, "volume": 875881.0}, {"date": "2024-01-29", "close": 93.2, "volume": 759282.0}, {"date": "2024-01-30", "close": 94.64, "volume": 1187937.0}, {"date": "2024-01-31", "close": 92.87, "volume": 1276468.0}, {"date": "2024-02-01", "close": 93.82, "volume": 1116368.0}, {"date": "2024-02-02", "close": 101.01, "volume": 1993981.0}, {"date": "2024-02-05", "close": 103.73, "volume": 1586350.0}, {"date": "2024-02-06", "close": 104.26, "volume": 1180789.0}, {"date": "2024-02-07", "close": 104.3, "volume": 593243.0}, {"date": "2024-02-08", "close": 106.47, "volume": 870589.0}, {"date": "2024-02-09", "close": 104.77, "volume": 723722.0}, {"date": "2024-02-12", "close": 104.53, "volume": 551781.0}, {"date": "2024-02-13", "close": 104.38, "volume": 565562.0}, {"date": "2024-02-14", "close": 103.78, "volume": 663782.0}, {"date": "2024-02-15", "close": 105.54, "volume": 487657.0}, {"date": "2024-02-16", "close": 105.39, "volume": 767286.0}, {"date": "2024-02-20", "close": 105.75, "volume": 526578.0}, {"date": "2024-02-21", "close": 105.23, "volume": 372620.0}, {"date": "2024-02-22", "close": 105.4, "volume": 401074.0}, {"date": "2024-02-23", "close": 105.88, "volume": 330584.0}, {"date": "2024-02-26", "close": 104.47, "volume": 335728.0}, {"date": "2024-02-27", "close": 103.23, "volume": 372633.0}, {"date": "2024-02-28", "close": 105.05, "volume": 545409.0}, {"date": "2024-02-29", "close": 104.16, "volume": 682328.0}, {"date": "2024-03-01", "close": 104.29, "volume": 820214.0}, {"date": "2024-03-04", "close": 103.76, "volume": 322447.0}, {"date": "2024-03-05", "close": 103.25, "volume": 349720.0}, {"date": "2024-03-06", "close": 104.0, "volume": 360653.0}, {"date": "2024-03-07", "close": 102.91, "volume": 320278.0}, {"date": "2024-03-08", "close": 102.96, "volume": 360445.0}, {"date": "2024-03-11", "close": 103.01, "volume": 312350.0}, {"date": "2024-03-12", "close": 103.84, "volume": 439839.0}, {"date": "2024-03-13", "close": 104.13, "volume": 325497.0}, {"date": "2024-03-14", "close": 103.81, "volume": 341260.0}, {"date": "2024-03-15", "close": 103.47, "volume": 563749.0}, {"date": "2024-03-18", "close": 104.39, "volume": 515764.0}, {"date": "2024-03-19", "close": 105.97, "volume": 484589.0}, {"date": "2024-03-20", "close": 105.12, "volume": 428532.0}, {"date": "2024-03-21", "close": 105.63, "volume": 588510.0}, {"date": "2024-03-22", "close": 105.6, "volume": 317305.0}, {"date": "2024-03-25", "close": 106.09, "volume": 391541.0}, {"date": "2024-03-26", "close": 105.71, "volume": 557063.0}, {"date": "2024-03-27", "close": 106.87, "volume": 284158.0}, {"date": "2024-03-28", "close": 106.28, "volume": 388844.0}, {"date": "2024-04-01", "close": 105.44, "volume": 503300.0}, {"date": "2024-04-02", "close": 104.72, "volume": 509328.0}, {"date": "2024-04-03", "close": 103.99, "volume": 406174.0}, {"date": "2024-04-04", "close": 101.5, "volume": 557415.0}, {"date": "2024-04-05", "close": 102.0, "volume": 447158.0}, {"date": "2024-04-08", "close": 101.98, "volume": 282509.0}, {"date": "2024-04-09", "close": 102.17, "volume": 271156.0}, {"date": "2024-04-10", "close": 101.34, "volume": 309830.0}, {"date": "2024-04-11", "close": 100.3, "volume": 343207.0}, {"date": "2024-04-12", "close": 99.95, "volume": 411569.0}, {"date": "2024-04-15", "close": 101.02, "volume": 378931.0}, {"date": "2024-04-16", "close": 102.11, "volume": 510481.0}, {"date": "2024-04-17", "close": 101.39, "volume": 427933.0}, {"date": "2024-04-18", "close": 102.92, "volume": 346283.0}, {"date": "2024-04-19", "close": 104.0, "volume": 691266.0}, {"date": "2024-04-22", "close": 104.63, "volume": 474296.0}, {"date": "2024-04-23", "close": 105.2, "volume": 328353.0}, {"date": "2024-04-24", "close": 106.14, "volume": 344237.0}, {"date": "2024-04-25", "close": 105.89, "volume": 413786.0}, {"date": "2024-04-26", "close": 105.38, "volume": 461619.0}, {"date": "2024-04-29", "close": 107.17, "volume": 652700.0}, {"date": "2024-04-30", "close": 106.15, "volume": 600505.0}, {"date": "2024-05-01", "close": 104.82, "volume": 940765.0}, {"date": "2024-05-02", "close": 104.9, "volume": 1237154.0}, {"date": "2024-05-03", "close": 102.66, "volume": 911395.0}, {"date": "2024-05-06", "close": 105.38, "volume": 817360.0}, {"date": "2024-05-07", "close": 105.43, "volume": 509196.0}, {"date": "2024-05-08", "close": 105.78, "volume": 490716.0}, {"date": "2024-05-09", "close": 105.67, "volume": 569760.0}, {"date": "2024-05-10", "close": 106.81, "volume": 362704.0}, {"date": "2024-05-13", "close": 106.78, "volume": 433498.0}, {"date": "2024-05-14", "close": 106.14, "volume": 337258.0}, {"date": "2024-05-15", "close": 105.31, "volume": 409584.0}, {"date": "2024-05-16", "close": 106.38, "volume": 403752.0}, {"date": "2024-05-17", "close": 106.22, "volume": 352474.0}, {"date": "2024-05-20", "close": 104.89, "volume": 392524.0}, {"date": "2024-05-21", "close": 105.61, "volume": 490933.0}, {"date": "2024-05-22", "close": 104.96, "volume": 524859.0}, {"date": "2024-05-23", "close": 105.57, "volume": 460427.0}, {"date": "2024-05-24", "close": 106.43, "volume": 326468.0}, {"date": "2024-05-28", "close": 105.14, "volume": 447568.0}, {"date": "2024-05-29", "close": 103.72, "volume": 422436.0}, {"date": "2024-05-30", "close": 103.16, "volume": 390193.0}, {"date": "2024-05-31", "close": 106.57, "volume": 758377.0}, {"date": "2024-06-03", "close": 105.11, "volume": 348855.0}, {"date": "2024-06-04", "close": 105.22, "volume": 339986.0}, {"date": "2024-06-05", "close": 104.76, "volume": 363179.0}, {"date": "2024-06-06", "close": 105.1, "volume": 212823.0}, {"date": "2024-06-07", "close": 103.96, "volume": 351937.0}, {"date": "2024-06-10", "close": 103.49, "volume": 355210.0}, {"date": "2024-06-11", "close": 102.6, "volume": 383179.0}, {"date": "2024-06-12", "close": 101.68, "volume": 490023.0}, {"date": "2024-06-13", "close": 100.86, "volume": 498489.0}, {"date": "2024-06-14", "close": 100.99, "volume": 363359.0}, {"date": "2024-06-17", "close": 101.95, "volume": 533277.0}, {"date": "2024-06-18", "close": 101.99, "volume": 357464.0}, {"date": "2024-06-20", "close": 102.28, "volume": 395268.0}, {"date": "2024-06-21", "close": 103.99, "volume": 803249.0}, {"date": "2024-06-24", "close": 104.93, "volume": 644446.0}, {"date": "2024-06-25", "close": 103.57, "volume": 376034.0}, {"date": "2024-06-26", "close": 103.17, "volume": 495797.0}, {"date": "2024-06-27", "close": 103.82, "volume": 397192.0}, {"date": "2024-06-28", "close": 104.16, "volume": 694949.0}, {"date": "2024-07-01", "close": 103.64, "volume": 454256.0}, {"date": "2024-07-02", "close": 104.35, "volume": 305908.0}, {"date": "2024-07-03", "close": 104.36, "volume": 191697.0}, {"date": "2024-07-05", "close": 104.76, "volume": 578229.0}, {"date": "2024-07-08", "close": 105.06, "volume": 319518.0}, {"date": "2024-07-09", "close": 103.74, "volume": 495631.0}, {"date": "2024-07-10", "close": 105.3, "volume": 719927.0}, {"date": "2024-07-11", "close": 106.86, "volume": 595944.0}, {"date": "2024-07-12", "close": 107.14, "volume": 701250.0}, {"date": "2024-07-15", "close": 106.42, "volume": 512990.0}, {"date": "2024-07-16", "close": 108.01, "volume": 323906.0}, {"date": "2024-07-17", "close": 110.03, "volume": 427288.0}, {"date": "2024-07-18", "close": 110.01, "volume": 321858.0}, {"date": "2024-07-19", "close": 109.46, "volume": 337308.0}, {"date": "2024-07-22", "close": 110.01, "volume": 379440.0}, {"date": "2024-07-23", "close": 110.29, "volume": 249350.0}, {"date": "2024-07-24", "close": 108.17, "volume": 477226.0}, {"date": "2024-07-25", "close": 107.94, "volume": 444808.0}, {"date": "2024-07-26", "close": 108.97, "volume": 517239.0}, {"date": "2024-07-29", "close": 109.02, "volume": 428493.0}, {"date": "2024-07-30", "close": 108.54, "volume": 775653.0}, {"date": "2024-07-31", "close": 109.36, "volume": 525333.0}, {"date": "2024-08-01", "close": 110.42, "volume": 828847.0}, {"date": "2024-08-02", "close": 113.71, "volume": 938780.0}, {"date": "2024-08-05", "close": 111.14, "volume": 551267.0}, {"date": "2024-08-06", "close": 111.77, "volume": 541034.0}, {"date": "2024-08-07", "close": 111.21, "volume": 780121.0}, {"date": "2024-08-08", "close": 112.7, "volume": 443076.0}, {"date": "2024-08-09", "close": 111.87, "volume": 409800.0}, {"date": "2024-08-12", "close": 112.16, "volume": 358980.0}, {"date": "2024-08-13", "close": 112.79, "volume": 369408.0}, {"date": "2024-08-14", "close": 114.23, "volume": 418249.0}, {"date": "2024-08-15", "close": 113.65, "volume": 339439.0}, {"date": "2024-08-16", "close": 113.85, "volume": 308336.0}, {"date": "2024-08-19", "close": 115.05, "volume": 439293.0}, {"date": "2024-08-20", "close": 114.65, "volume": 513388.0}, {"date": "2024-08-21", "close": 114.65, "volume": 335359.0}, {"date": "2024-08-22", "close": 115.15, "volume": 269870.0}, {"date": "2024-08-23", "close": 116.63, "volume": 326083.0}, {"date": "2024-08-26", "close": 115.02, "volume": 428735.0}, {"date": "2024-08-27", "close": 115.2, "volume": 361344.0}, {"date": "2024-08-28", "close": 116.03, "volume": 403969.0}, {"date": "2024-08-29", "close": 115.63, "volume": 357078.0}, {"date": "2024-08-30", "close": 115.77, "volume": 353118.0}, {"date": "2024-09-03", "close": 116.92, "volume": 310397.0}, {"date": "2024-09-04", "close": 118.23, "volume": 463198.0}, {"date": "2024-09-05", "close": 117.87, "volume": 636389.0}, {"date": "2024-09-06", "close": 115.96, "volume": 390223.0}, {"date": "2024-09-09", "close": 116.53, "volume": 371872.0}, {"date": "2024-09-10", "close": 115.26, "volume": 768464.0}, {"date": "2024-09-11", "close": 114.23, "volume": 509907.0}, {"date": "2024-09-12", "close": 114.42, "volume": 465884.0}, {"date": "2024-09-13", "close": 115.48, "volume": 491844.0}, {"date": "2024-09-16", "close": 115.6, "volume": 541478.0}, {"date": "2024-09-17", "close": 114.65, "volume": 364666.0}, {"date": "2024-09-18", "close": 115.15, "volume": 382379.0}, {"date": "2024-09-19", "close": 114.49, "volume": 646591.0}, {"date": "2024-09-20", "close": 114.49, "volume": 1288819.0}, {"date": "2024-09-23", "close": 114.59, "volume": 540225.0}, {"date": "2024-09-24", "close": 114.2, "volume": 356781.0}, {"date": "2024-09-25", "close": 115.18, "volume": 476053.0}, {"date": "2024-09-26", "close": 115.67, "volume": 304058.0}, {"date": "2024-09-27", "close": 116.1, "volume": 414708.0}, {"date": "2024-09-30", "close": 115.75, "volume": 409574.0}, {"date": "2024-10-01", "close": 116.11, "volume": 352483.0}, {"date": "2024-10-02", "close": 114.98, "volume": 329301.0}, {"date": "2024-10-03", "close": 113.87, "volume": 428650.0}, {"date": "2024-10-04", "close": 114.49, "volume": 366259.0}, {"date": "2024-10-07", "close": 113.5, "volume": 435824.0}, {"date": "2024-10-08", "close": 113.46, "volume": 223028.0}, {"date": "2024-10-09", "close": 113.08, "volume": 276830.0}, {"date": "2024-10-10", "close": 113.11, "volume": 219209.0}, {"date": "2024-10-11", "close": 113.69, "volume": 326594.0}, {"date": "2024-10-14", "close": 115.07, "volume": 314342.0}, {"date": "2024-10-15", "close": 115.67, "volume": 408458.0}, {"date": "2024-10-16", "close": 115.98, "volume": 253491.0}, {"date": "2024-10-17", "close": 115.93, "volume": 398304.0}, {"date": "2024-10-18", "close": 115.21, "volume": 373980.0}, {"date": "2024-10-21", "close": 113.24, "volume": 512853.0}, {"date": "2024-10-22", "close": 112.28, "volume": 439276.0}, {"date": "2024-10-23", "close": 112.4, "volume": 444315.0}, {"date": "2024-10-24", "close": 112.18, "volume": 265711.0}, {"date": "2024-10-25", "close": 111.21, "volume": 299183.0}, {"date": "2024-10-28", "close": 111.46, "volume": 500642.0}, {"date": "2024-10-29", "close": 109.94, "volume": 435669.0}, {"date": "2024-10-30", "close": 109.43, "volume": 504994.0}, {"date": "2024-10-31", "close": 109.21, "volume": 417213.0}, {"date": "2024-11-01", "close": 109.71, "volume": 408102.0}, {"date": "2024-11-04", "close": 109.1, "volume": 504771.0}, {"date": "2024-11-05", "close": 110.75, "volume": 317130.0}, {"date": "2024-11-06", "close": 108.94, "volume": 676970.0}, {"date": "2024-11-07", "close": 108.77, "volume": 548151.0}, {"date": "2024-11-08", "close": 110.65, "volume": 411828.0}, {"date": "2024-11-11", "close": 109.52, "volume": 379512.0}, {"date": "2024-11-12", "close": 108.98, "volume": 398582.0}, {"date": "2024-11-13", "close": 109.47, "volume": 410677.0}, {"date": "2024-11-14", "close": 107.78, "volume": 740324.0}, {"date": "2024-11-15", "close": 106.14, "volume": 1446507.0}, {"date": "2024-11-18", "close": 108.53, "volume": 985017.0}, {"date": "2024-11-19", "close": 110.31, "volume": 662767.0}, {"date": "2024-11-20", "close": 110.39, "volume": 787028.0}, {"date": "2024-11-21", "close": 112.93, "volume": 683296.0}, {"date": "2024-11-22", "close": 115.8, "volume": 1189322.0}, {"date": "2024-11-25", "close": 117.82, "volume": 810794.0}, {"date": "2024-11-26", "close": 119.51, "volume": 747673.0}, {"date": "2024-11-27", "close": 119.35, "volume": 521072.0}, {"date": "2024-11-29", "close": 120.48, "volume": 267150.0}, {"date": "2024-12-02", "close": 120.72, "volume": 660138.0}, {"date": "2024-12-03", "close": 119.74, "volume": 539631.0}, {"date": "2024-12-04", "close": 120.1, "volume": 568000.0}, {"date": "2024-12-05", "close": 119.92, "volume": 401493.0}, {"date": "2024-12-06", "close": 117.48, "volume": 539543.0}, {"date": "2024-12-09", "close": 116.89, "volume": 670632.0}, {"date": "2024-12-10", "close": 119.0, "volume": 597650.0}, {"date": "2024-12-11", "close": 118.82, "volume": 544709.0}, {"date": "2024-12-12", "close": 119.76, "volume": 486033.0}, {"date": "2024-12-13", "close": 117.13, "volume": 1869111.0}, {"date": "2024-12-16", "close": 116.4, "volume": 1163995.0}, {"date": "2024-12-17", "close": 115.63, "volume": 779588.0}, {"date": "2024-12-18", "close": 115.01, "volume": 811605.0}, {"date": "2024-12-19", "close": 114.37, "volume": 657936.0}, {"date": "2024-12-20", "close": 114.85, "volume": 1581632.0}, {"date": "2024-12-23", "close": 114.54, "volume": 471899.0}, {"date": "2024-12-24", "close": 114.22, "volume": 305465.0}, {"date": "2024-12-26", "close": 114.72, "volume": 312295.0}, {"date": "2024-12-27", "close": 114.48, "volume": 304369.0}, {"date": "2024-12-30", "close": 113.51, "volume": 356129.0}, {"date": "2024-12-31", "close": 114.46, "volume": 456978.0}, {"date": "2025-01-02", "close": 113.31, "volume": 528003.0}, {"date": "2025-01-03", "close": 113.46, "volume": 400749.0}, {"date": "2025-01-06", "close": 109.44, "volume": 561165.0}, {"date": "2025-01-07", "close": 108.21, "volume": 742122.0}, {"date": "2025-01-08", "close": 107.57, "volume": 532158.0}, {"date": "2025-01-10", "close": 105.58, "volume": 546550.0}, {"date": "2025-01-13", "close": 106.92, "volume": 550020.0}, {"date": "2025-01-14", "close": 107.5, "volume": 355299.0}, {"date": "2025-01-15", "close": 106.9, "volume": 471478.0}, {"date": "2025-01-16", "close": 107.59, "volume": 787000.0}, {"date": "2025-01-17", "close": 107.88, "volume": 530851.0}, {"date": "2025-01-21", "close": 107.91, "volume": 568441.0}, {"date": "2025-01-22", "close": 106.2, "volume": 834697.0}, {"date": "2025-01-23", "close": 107.09, "volume": 431786.0}, {"date": "2025-01-24", "close": 106.72, "volume": 460343.0}, {"date": "2025-01-27", "close": 108.93, "volume": 464068.0}, {"date": "2025-01-28", "close": 106.99, "volume": 360552.0}, {"date": "2025-01-29", "close": 106.55, "volume": 288920.0}, {"date": "2025-01-30", "close": 107.75, "volume": 281674.0}, {"date": "2025-01-31", "close": 106.16, "volume": 321061.0}, {"date": "2025-02-03", "close": 105.85, "volume": 627285.0}, {"date": "2025-02-04", "close": 104.57, "volume": 480947.0}, {"date": "2025-02-05", "close": 104.81, "volume": 536683.0}, {"date": "2025-02-06", "close": 105.86, "volume": 839799.0}, {"date": "2025-02-07", "close": 112.55, "volume": 1260579.0}, {"date": "2025-02-10", "close": 109.81, "volume": 851462.0}, {"date": "2025-02-11", "close": 111.09, "volume": 568607.0}, {"date": "2025-02-12", "close": 111.7, "volume": 630220.0}, {"date": "2025-02-13", "close": 112.99, "volume": 531173.0}, {"date": "2025-02-14", "close": 111.47, "volume": 462122.0}, {"date": "2025-02-18", "close": 111.48, "volume": 515066.0}, {"date": "2025-02-19", "close": 113.41, "volume": 807992.0}, {"date": "2025-02-20", "close": 114.77, "volume": 490687.0}, {"date": "2025-02-21", "close": 115.66, "volume": 550397.0}, {"date": "2025-02-24", "close": 114.97, "volume": 794314.0}, {"date": "2025-02-25", "close": 115.39, "volume": 646629.0}, {"date": "2025-02-26", "close": 113.19, "volume": 868683.0}, {"date": "2025-02-27", "close": 112.37, "volume": 555014.0}, {"date": "2025-02-28", "close": 113.51, "volume": 808567.0}, {"date": "2025-03-03", "close": 114.4, "volume": 558337.0}, {"date": "2025-03-04", "close": 112.67, "volume": 563899.0}, {"date": "2025-03-05", "close": 113.73, "volume": 558850.0}, {"date": "2025-03-06", "close": 114.37, "volume": 562868.0}, {"date": "2025-03-07", "close": 116.92, "volume": 779272.0}, {"date": "2025-03-10", "close": 114.85, "volume": 704316.0}, {"date": "2025-03-11", "close": 114.65, "volume": 1039939.0}, {"date": "2025-03-12", "close": 111.98, "volume": 911493.0}, {"date": "2025-03-13", "close": 111.67, "volume": 502316.0}, {"date": "2025-03-14", "close": 112.18, "volume": 446543.0}, {"date": "2025-03-17", "close": 113.95, "volume": 507875.0}, {"date": "2025-03-18", "close": 112.27, "volume": 320210.0}, {"date": "2025-03-19", "close": 112.45, "volume": 580342.0}, {"date": "2025-03-20", "close": 111.93, "volume": 726034.0}, {"date": "2025-03-21", "close": 111.53, "volume": 1030878.0}, {"date": "2025-03-24", "close": 111.49, "volume": 508753.0}, {"date": "2025-03-25", "close": 111.29, "volume": 636441.0}, {"date": "2025-03-26", "close": 113.45, "volume": 703135.0}, {"date": "2025-03-27", "close": 115.69, "volume": 564127.0}, {"date": "2025-03-28", "close": 115.1, "volume": 451516.0}, {"date": "2025-03-31", "close": 116.36, "volume": 505069.0}, {"date": "2025-04-01", "close": 117.13, "volume": 431354.0}, {"date": "2025-04-02", "close": 115.75, "volume": 448399.0}, {"date": "2025-04-03", "close": 118.05, "volume": 888055.0}, {"date": "2025-04-04", "close": 117.52, "volume": 2036896.0}, {"date": "2025-04-07", "close": 114.19, "volume": 978503.0}, {"date": "2025-04-08", "close": 111.91, "volume": 659784.0}, {"date": "2025-04-09", "close": 116.05, "volume": 1103448.0}, {"date": "2025-04-10", "close": 115.58, "volume": 890363.0}, {"date": "2025-04-11", "close": 116.93, "volume": 705050.0}, {"date": "2025-04-14", "close": 118.46, "volume": 619213.0}, {"date": "2025-04-15", "close": 117.1, "volume": 473501.0}, {"date": "2025-04-16", "close": 114.82, "volume": 391439.0}, {"date": "2025-04-17", "close": 115.05, "volume": 477292.0}, {"date": "2025-04-21", "close": 113.97, "volume": 458170.0}, {"date": "2025-04-22", "close": 115.49, "volume": 561596.0}, {"date": "2025-04-23", "close": 115.52, "volume": 644461.0}, {"date": "2025-04-24", "close": 114.19, "volume": 361464.0}, {"date": "2025-04-25", "close": 112.82, "volume": 327089.0}, {"date": "2025-04-28", "close": 111.2, "volume": 514226.0}, {"date": "2025-04-29", "close": 112.61, "volume": 619850.0}, {"date": "2025-04-30", "close": 113.17, "volume": 511798.0}, {"date": "2025-05-01", "close": 112.45, "volume": 579836.0}, {"date": "2025-05-02", "close": 112.9, "volume": 479718.0}, {"date": "2025-05-05", "close": 113.6, "volume": 567336.0}, {"date": "2025-05-06", "close": 112.64, "volume": 469622.0}, {"date": "2025-05-07", "close": 111.16, "volume": 790859.0}, {"date": "2025-05-08", "close": 110.86, "volume": 1173446.0}, {"date": "2025-05-09", "close": 110.74, "volume": 1086613.0}, {"date": "2025-05-12", "close": 109.01, "volume": 1137937.0}, {"date": "2025-05-13", "close": 108.72, "volume": 696762.0}, {"date": "2025-05-14", "close": 108.27, "volume": 687195.0}, {"date": "2025-05-15", "close": 110.41, "volume": 719413.0}, {"date": "2025-05-16", "close": 111.75, "volume": 491428.0}, {"date": "2025-05-19", "close": 109.94, "volume": 395546.0}, {"date": "2025-05-20", "close": 110.41, "volume": 422317.0}, {"date": "2025-05-21", "close": 108.84, "volume": 438422.0}, {"date": "2025-05-22", "close": 107.94, "volume": 519936.0}, {"date": "2025-05-23", "close": 108.01, "volume": 381115.0}, {"date": "2025-05-27", "close": 109.8, "volume": 405820.0}, {"date": "2025-05-28", "close": 108.59, "volume": 320770.0}, {"date": "2025-05-29", "close": 109.8, "volume": 425164.0}, {"date": "2025-05-30", "close": 110.59, "volume": 414882.0}, {"date": "2025-06-02", "close": 110.2, "volume": 344717.0}, {"date": "2025-06-03", "close": 109.21, "volume": 438270.0}, {"date": "2025-06-04", "close": 109.84, "volume": 541657.0}, {"date": "2025-06-05", "close": 108.59, "volume": 474890.0}, {"date": "2025-06-06", "close": 109.37, "volume": 381335.0}, {"date": "2025-06-09", "close": 110.12, "volume": 333550.0}, {"date": "2025-06-10", "close": 110.99, "volume": 905381.0}, {"date": "2025-06-11", "close": 112.17, "volume": 865496.0}, {"date": "2025-06-12", "close": 113.62, "volume": 875895.0}, {"date": "2025-06-13", "close": 112.18, "volume": 425382.0}, {"date": "2025-06-16", "close": 113.49, "volume": 402980.0}, {"date": "2025-06-17", "close": 112.52, "volume": 651235.0}, {"date": "2025-06-18", "close": 112.66, "volume": 611011.0}, {"date": "2025-06-20", "close": 112.5, "volume": 926595.0}, {"date": "2025-06-23", "close": 112.56, "volume": 517522.0}, {"date": "2025-06-24", "close": 110.73, "volume": 799797.0}, {"date": "2025-06-25", "close": 107.47, "volume": 661133.0}, {"date": "2025-06-26", "close": 108.4, "volume": 551123.0}, {"date": "2025-06-27", "close": 108.73, "volume": 903674.0}, {"date": "2025-06-30", "close": 109.03, "volume": 426857.0}, {"date": "2025-07-01", "close": 111.53, "volume": 517783.0}, {"date": "2025-07-02", "close": 111.39, "volume": 622340.0}, {"date": "2025-07-03", "close": 108.84, "volume": 740777.0}, {"date": "2025-07-07", "close": 106.8, "volume": 713759.0}, {"date": "2025-07-08", "close": 106.67, "volume": 967002.0}, {"date": "2025-07-09", "close": 105.72, "volume": 830699.0}, {"date": "2025-07-10", "close": 107.66, "volume": 714475.0}, {"date": "2025-07-11", "close": 107.01, "volume": 741812.0}, {"date": "2025-07-14", "close": 106.87, "volume": 728474.0}, {"date": "2025-07-15", "close": 105.57, "volume": 803033.0}, {"date": "2025-07-16", "close": 105.37, "volume": 967680.0}, {"date": "2025-07-17", "close": 107.44, "volume": 924825.0}, {"date": "2025-07-18", "close": 106.58, "volume": 780084.0}, {"date": "2025-07-21", "close": 106.13, "volume": 546800.0}, {"date": "2025-07-22", "close": 108.43, "volume": 663930.0}, {"date": "2025-07-23", "close": 107.5, "volume": 784134.0}, {"date": "2025-07-24", "close": 107.75, "volume": 603028.0}, {"date": "2025-07-25", "close": 107.81, "volume": 534033.0}, {"date": "2025-07-28", "close": 106.67, "volume": 570693.0}, {"date": "2025-07-29", "close": 107.53, "volume": 450647.0}, {"date": "2025-07-30", "close": 106.83, "volume": 454157.0}, {"date": "2025-07-31", "close": 105.81, "volume": 517481.0}, {"date": "2025-08-01", "close": 105.54, "volume": 690238.0}, {"date": "2025-08-04", "close": 105.21, "volume": 835475.0}, {"date": "2025-08-05", "close": 103.14, "volume": 923991.0}, {"date": "2025-08-06", "close": 102.44, "volume": 647752.0}, {"date": "2025-08-07", "close": 102.9, "volume": 887925.0}, {"date": "2025-08-08", "close": 107.96, "volume": 1158439.0}, {"date": "2025-08-11", "close": 106.85, "volume": 1101986.0}, {"date": "2025-08-12", "close": 107.05, "volume": 559887.0}, {"date": "2025-08-13", "close": 108.54, "volume": 605491.0}, {"date": "2025-08-14", "close": 108.75, "volume": 786601.0}, {"date": "2025-08-15", "close": 108.53, "volume": 627835.0}, {"date": "2025-08-18", "close": 107.86, "volume": 503326.0}, {"date": "2025-08-19", "close": 109.84, "volume": 899692.0}, {"date": "2025-08-20", "close": 110.64, "volume": 704101.0}, {"date": "2025-08-21", "close": 110.92, "volume": 495076.0}, {"date": "2025-08-22", "close": 114.04, "volume": 768840.0}, {"date": "2025-08-25", "close": 112.32, "volume": 773153.0}, {"date": "2025-08-26", "close": 112.29, "volume": 711234.0}, {"date": "2025-08-27", "close": 113.3, "volume": 632734.0}, {"date": "2025-08-28", "close": 111.28, "volume": 823610.0}, {"date": "2025-08-29", "close": 113.15, "volume": 544699.0}, {"date": "2025-09-02", "close": 111.48, "volume": 601192.0}, {"date": "2025-09-03", "close": 110.96, "volume": 697120.0}, {"date": "2025-09-04", "close": 107.97, "volume": 690147.0}, {"date": "2025-09-05", "close": 108.29, "volume": 750081.0}, {"date": "2025-09-08", "close": 106.31, "volume": 839188.0}, {"date": "2025-09-09", "close": 105.88, "volume": 656327.0}, {"date": "2025-09-10", "close": 104.73, "volume": 617525.0}, {"date": "2025-09-11", "close": 106.11, "volume": 696479.0}, {"date": "2025-09-12", "close": 104.98, "volume": 502987.0}, {"date": "2025-09-15", "close": 102.36, "volume": 838533.0}, {"date": "2025-09-16", "close": 103.08, "volume": 720303.0}, {"date": "2025-09-17", "close": 102.88, "volume": 664712.0}, {"date": "2025-09-18", "close": 103.76, "volume": 736313.0}, {"date": "2025-09-19", "close": 103.75, "volume": 1972248.0}, {"date": "2025-09-22", "close": 102.66, "volume": 834847.0}, {"date": "2025-09-23", "close": 104.44, "volume": 738282.0}, {"date": "2025-09-24", "close": 106.64, "volume": 700402.0}, {"date": "2025-09-25", "close": 105.33, "volume": 689575.0}, {"date": "2025-09-26", "close": 105.93, "volume": 485450.0}, {"date": "2025-09-29", "close": 106.07, "volume": 699493.0}, {"date": "2025-09-30", "close": 107.48, "volume": 593814.0}, {"date": "2025-10-01", "close": 108.06, "volume": 622110.0}, {"date": "2025-10-02", "close": 106.86, "volume": 449488.0}, {"date": "2025-10-03", "close": 107.28, "volume": 455839.0}, {"date": "2025-10-06", "close": 106.75, "volume": 405391.0}, {"date": "2025-10-07", "close": 107.68, "volume": 433024.0}, {"date": "2025-10-08", "close": 106.53, "volume": 332001.0}, {"date": "2025-10-09", "close": 106.03, "volume": 329946.0}, {"date": "2025-10-10", "close": 108.1, "volume": 519744.0}, {"date": "2025-10-13", "close": 107.2, "volume": 588574.0}, {"date": "2025-10-14", "close": 108.02, "volume": 524653.0}, {"date": "2025-10-15", "close": 104.02, "volume": 648559.0}, {"date": "2025-10-16", "close": 103.49, "volume": 752765.0}, {"date": "2025-10-17", "close": 105.82, "volume": 626657.0}, {"date": "2025-10-20", "close": 106.64, "volume": 426344.0}, {"date": "2025-10-21", "close": 107.19, "volume": 402004.0}, {"date": "2025-10-22", "close": 108.89, "volume": 465610.0}, {"date": "2025-10-23", "close": 108.21, "volume": 659390.0}, {"date": "2025-10-24", "close": 109.41, "volume": 357079.0}, {"date": "2025-10-27", "close": 108.4, "volume": 764742.0}, {"date": "2025-10-28", "close": 106.83, "volume": 563248.0}, {"date": "2025-10-29", "close": 104.22, "volume": 865714.0}, {"date": "2025-10-30", "close": 101.83, "volume": 1022207.0}, {"date": "2025-10-31", "close": 103.93, "volume": 543918.0}, {"date": "2025-11-03", "close": 105.78, "volume": 886676.0}, {"date": "2025-11-04", "close": 105.66, "volume": 551857.0}, {"date": "2025-11-05", "close": 105.46, "volume": 582686.0}, {"date": "2025-11-06", "close": 104.91, "volume": 534415.0}, {"date": "2025-11-07", "close": 106.68, "volume": 549070.0}, {"date": "2025-11-10", "close": 105.43, "volume": 669463.0}, {"date": "2025-11-11", "close": 106.02, "volume": 579621.0}, {"date": "2025-11-12", "close": 106.63, "volume": 647153.0}, {"date": "2025-11-13", "close": 106.34, "volume": 639508.0}, {"date": "2025-11-14", "close": 106.7, "volume": 572998.0}, {"date": "2025-11-17", "close": 105.87, "volume": 665053.0}, {"date": "2025-11-18", "close": 107.2, "volume": 671088.0}, {"date": "2025-11-19", "close": 106.95, "volume": 659210.0}, {"date": "2025-11-20", "close": 107.08, "volume": 889185.0}, {"date": "2025-11-21", "close": 99.42, "volume": 2126016.0}, {"date": "2025-11-24", "close": 97.03, "volume": 2097763.0}, {"date": "2025-11-25", "close": 101.02, "volume": 1632716.0}, {"date": "2025-11-26", "close": 102.82, "volume": 1142058.0}, {"date": "2025-11-28", "close": 104.03, "volume": 445714.0}, {"date": "2025-12-01", "close": 99.95, "volume": 1063274.0}, {"date": "2025-12-02", "close": 98.54, "volume": 1481345.0}, {"date": "2025-12-03", "close": 99.72, "volume": 999117.0}, {"date": "2025-12-04", "close": 97.86, "volume": 758304.0}, {"date": "2025-12-05", "close": 96.0, "volume": 835842.0}, {"date": "2025-12-08", "close": 97.17, "volume": 787459.0}, {"date": "2025-12-09", "close": 96.97, "volume": 957222.0}, {"date": "2025-12-10", "close": 96.65, "volume": 993588.0}, {"date": "2025-12-11", "close": 97.58, "volume": 937353.0}, {"date": "2025-12-12", "close": 98.74, "volume": 740201.0}, {"date": "2025-12-15", "close": 98.81, "volume": 832432.0}, {"date": "2025-12-16", "close": 98.93, "volume": 874419.0}, {"date": "2025-12-17", "close": 101.19, "volume": 910445.0}, {"date": "2025-12-18", "close": 101.81, "volume": 791845.0}, {"date": "2025-12-19", "close": 100.83, "volume": 1373684.0}, {"date": "2025-12-22", "close": 101.0, "volume": 661456.0}, {"date": "2025-12-23", "close": 100.71, "volume": 613706.0}, {"date": "2025-12-24", "close": 101.32, "volume": 323694.0}, {"date": "2025-12-26", "close": 101.16, "volume": 405901.0}, {"date": "2025-12-29", "close": 99.89, "volume": 682397.0}, {"date": "2025-12-30", "close": 99.35, "volume": 490182.0}, {"date": "2025-12-31", "close": 99.05, "volume": 466433.0}, {"date": "2026-01-02", "close": 99.63, "volume": 512932.0}, {"date": "2026-01-05", "close": 96.84, "volume": 982939.0}, {"date": "2026-01-06", "close": 98.6, "volume": 1007265.0}, {"date": "2026-01-07", "close": 96.48, "volume": 766254.0}, {"date": "2026-01-08", "close": 98.43, "volume": 748789.0}, {"date": "2026-01-09", "close": 99.09, "volume": 530001.0}, {"date": "2026-01-12", "close": 98.11, "volume": 532366.0}, {"date": "2026-01-13", "close": 97.57, "volume": 897396.0}, {"date": "2026-01-14", "close": 98.28, "volume": 910266.0}, {"date": "2026-01-15", "close": 98.1, "volume": 696699.0}, {"date": "2026-01-16", "close": 99.33, "volume": 693383.0}, {"date": "2026-01-20", "close": 98.26, "volume": 788590.0}, {"date": "2026-01-21", "close": 100.15, "volume": 846549.0}, {"date": "2026-01-22", "close": 98.98, "volume": 606217.0}, {"date": "2026-01-23", "close": 98.29, "volume": 568485.0}, {"date": "2026-01-26", "close": 98.25, "volume": 798487.0}, {"date": "2026-01-27", "close": 98.03, "volume": 1061787.0}, {"date": "2026-01-28", "close": 97.79, "volume": 810679.0}, {"date": "2026-01-29", "close": 98.78, "volume": 615130.0}, {"date": "2026-01-30", "close": 102.31, "volume": 902608.0}, {"date": "2026-02-02", "close": 101.29, "volume": 1273567.0}, {"date": "2026-02-03", "close": 102.49, "volume": 971834.0}, {"date": "2026-02-04", "close": 104.47, "volume": 1015208.0}, {"date": "2026-02-05", "close": 104.41, "volume": 1130580.0}, {"date": "2026-02-06", "close": 114.61, "volume": 2776807.0}, {"date": "2026-02-09", "close": 113.94, "volume": 1852494.0}, {"date": "2026-02-10", "close": 109.65, "volume": 1140824.0}, {"date": "2026-02-11", "close": 110.86, "volume": 1013800.0}, {"date": "2026-02-12", "close": 110.41, "volume": 887328.0}, {"date": "2026-02-13", "close": 111.9, "volume": 932327.0}, {"date": "2026-02-17", "close": 108.5, "volume": 969933.0}, {"date": "2026-02-18", "close": 108.24, "volume": 694009.0}, {"date": "2026-02-19", "close": 107.04, "volume": 803166.0}, {"date": "2026-02-20", "close": 106.75, "volume": 612106.0}, {"date": "2026-02-23", "close": 105.91, "volume": 593388.0}, {"date": "2026-02-24", "close": 105.85, "volume": 560279.0}, {"date": "2026-02-25", "close": 104.53, "volume": 678606.0}, {"date": "2026-02-26", "close": 105.63, "volume": 506435.0}, {"date": "2026-02-27", "close": 106.3, "volume": 612834.0}, {"date": "2026-03-02", "close": 106.65, "volume": 553099.0}, {"date": "2026-03-03", "close": 106.66, "volume": 511953.0}, {"date": "2026-03-04", "close": 106.59, "volume": 678250.0}, {"date": "2026-03-05", "close": 105.58, "volume": 548187.0}, {"date": "2026-03-06", "close": 105.55, "volume": 589075.0}, {"date": "2026-03-09", "close": 105.43, "volume": 602112.0}, {"date": "2026-03-10", "close": 104.06, "volume": 534289.0}, {"date": "2026-03-11", "close": 101.63, "volume": 617648.0}, {"date": "2026-03-12", "close": 97.75, "volume": 912455.0}, {"date": "2026-03-13", "close": 98.45, "volume": 773095.0}, {"date": "2026-03-16", "close": 97.68, "volume": 695699.0}, {"date": "2026-03-17", "close": 96.93, "volume": 849431.0}, {"date": "2026-03-18", "close": 95.46, "volume": 790041.0}, {"date": "2026-03-19", "close": 97.41, "volume": 1273781.0}, {"date": "2026-03-20", "close": 96.72, "volume": 2227779.0}, {"date": "2026-03-23", "close": 97.35, "volume": 870785.0}, {"date": "2026-03-24", "close": 96.02, "volume": 721203.0}, {"date": "2026-03-25", "close": 97.21, "volume": 870536.0}, {"date": "2026-03-26", "close": 95.73, "volume": 717900.0}, {"date": "2026-03-27", "close": 95.7, "volume": 520113.0}, {"date": "2026-03-30", "close": 97.2, "volume": 783174.0}, {"date": "2026-03-31", "close": 98.86, "volume": 752952.0}, {"date": "2026-04-01", "close": 97.23, "volume": 735136.0}, {"date": "2026-04-02", "close": 100.32, "volume": 616652.0}, {"date": "2026-04-06", "close": 100.47, "volume": 595702.0}, {"date": "2026-04-07", "close": 100.05, "volume": 511608.0}, {"date": "2026-04-08", "close": 101.54, "volume": 844562.0}, {"date": "2026-04-09", "close": 102.58, "volume": 739567.0}, {"date": "2026-04-10", "close": 101.02, "volume": 453469.0}, {"date": "2026-04-13", "close": 99.86, "volume": 637748.0}, {"date": "2026-04-14", "close": 100.59, "volume": 535479.0}, {"date": "2026-04-15", "close": 99.39, "volume": 654919.0}, {"date": "2026-04-16", "close": 99.55, "volume": 544829.0}, {"date": "2026-04-17", "close": 101.59, "volume": 545821.0}, {"date": "2026-04-20", "close": 104.06, "volume": 657260.0}, {"date": "2026-04-21", "close": 106.93, "volume": 1195674.0}, {"date": "2026-04-22", "close": 104.23, "volume": 957198.0}, {"date": "2026-04-23", "close": 104.64, "volume": 560039.0}, {"date": "2026-04-24", "close": 103.65, "volume": 741905.0}, {"date": "2026-04-27", "close": 103.81, "volume": 515163.0}, {"date": "2026-04-28", "close": 103.11, "volume": 778987.0}, {"date": "2026-04-29", "close": 102.05, "volume": 628692.0}, {"date": "2026-04-30", "close": 104.75, "volume": 597984.0}, {"date": "2026-05-01", "close": 103.4, "volume": 604301.0}, {"date": "2026-05-04", "close": 103.84, "volume": 752160.0}, {"date": "2026-05-05", "close": 103.71, "volume": 812905.0}, {"date": "2026-05-06", "close": 103.74, "volume": 1028611.0}, {"date": "2026-05-07", "close": 102.99, "volume": 953923.0}, {"date": "2026-05-08", "close": 102.05, "volume": 1632411.0}, {"date": "2026-05-11", "close": 100.53, "volume": 960425.0}, {"date": "2026-05-12", "close": 102.75, "volume": 1202520.0}, {"date": "2026-05-13", "close": 104.31, "volume": 967382.0}, {"date": "2026-05-14", "close": 102.78, "volume": 641606.0}, {"date": "2026-05-15", "close": 101.07, "volume": 600060.0}, {"date": "2026-05-18", "close": 99.61, "volume": 816926.0}, {"date": "2026-05-19", "close": 97.69, "volume": 1177550.0}, {"date": "2026-05-20", "close": 97.51, "volume": 897524.0}, {"date": "2026-05-21", "close": 97.27, "volume": 757302.0}, {"date": "2026-05-22", "close": 97.17, "volume": 520297.0}, {"date": "2026-05-26", "close": 95.87, "volume": 839955.0}, {"date": "2026-05-27", "close": 96.75, "volume": 559590.0}, {"date": "2026-05-28", "close": 96.37, "volume": 573166.0}, {"date": "2026-05-29", "close": 91.84, "volume": 1414462.0}, {"date": "2026-06-01", "close": 89.13, "volume": 1517204.0}, {"date": "2026-06-02", "close": 90.62, "volume": 1001525.0}, {"date": "2026-06-03", "close": 91.0, "volume": 737035.0}, {"date": "2026-06-04", "close": 88.72, "volume": 1099163.0}, {"date": "2026-06-05", "close": 90.43, "volume": 648293.0}, {"date": "2026-06-08", "close": 90.05, "volume": 711223.0}, {"date": "2026-06-09", "close": 91.51, "volume": 586180.0}, {"date": "2026-06-10", "close": 93.53, "volume": 886685.0}, {"date": "2026-06-11", "close": 93.17, "volume": 901453.0}, {"date": "2026-06-12", "close": 93.14, "volume": 654372.0}, {"date": "2026-06-15", "close": 92.36, "volume": 622874.0}, {"date": "2026-06-16", "close": 92.37, "volume": 590269.0}, {"date": "2026-06-17", "close": 88.96, "volume": 1013787.0}, {"date": "2026-06-18", "close": 88.41, "volume": 1154677.0}, {"date": "2026-06-22", "close": 86.68, "volume": 736035.0}, {"date": "2026-06-23", "close": 88.93, "volume": 790977.0}, {"date": "2026-06-24", "close": 90.84, "volume": 890063.0}, {"date": "2026-06-25", "close": 89.26, "volume": 953291.0}, {"date": "2026-06-26", "close": 89.41, "volume": 1248438.0}, {"date": "2026-06-29", "close": 89.73, "volume": 833024.0}, {"date": "2026-06-30", "close": 88.26, "volume": 723884.0}, {"date": "2026-07-01", "close": 90.94, "volume": 810828.0}, {"date": "2026-07-02", "close": 92.78, "volume": 1418545.0}, {"date": "2026-07-06", "close": 88.5, "volume": 855290.0}, {"date": "2026-07-07", "close": 88.77, "volume": 1051345.0}, {"date": "2026-07-08", "close": 85.91, "volume": 916785.0}, {"date": "2026-07-09", "close": 84.7, "volume": 958467.0}, {"date": "2026-07-10", "close": 86.28, "volume": 728218.0}, {"date": "2026-07-13", "close": 86.7, "volume": 711999.0}, {"date": "2026-07-14", "close": 85.12, "volume": 815288.0}, {"date": "2026-07-15", "close": 85.23, "volume": 685077.0}, {"date": "2026-07-16", "close": 87.89, "volume": 816250.0}, {"date": "2026-07-17", "close": 86.86, "volume": 690606.0}, {"date": "2026-07-20", "close": 87.34, "volume": 780495.0}, {"date": "2026-07-21", "close": 88.39, "volume": 720295.0}, {"date": "2026-07-22", "close": 91.01, "volume": 937544.0}, {"date": "2026-07-23", "close": 90.16, "volume": 1122392.0}, {"date": "2026-07-24", "close": 90.91, "volume": 851258.0}, {"date": "2026-07-27", "close": 91.31, "volume": 970249.0}, {"date": "2026-07-28", "close": 94.32, "volume": 834289.0}, {"date": "2026-07-29", "close": 97.53, "volume": 861270.0}, {"date": "2026-07-30", "close": 92.96, "volume": 798514.0}, {"date": "2026-07-31", "close": 91.41, "volume": 655913.0}, {"date": "2026-08-03", "close": 90.27, "volume": 712859.0}, {"date": "2026-08-04", "close": 90.59, "volume": 791398.0}, {"date": "2026-08-05", "close": 89.22, "volume": 896724.0}, {"date": "2026-08-06", "close": 90.23, "volume": 1362157.0}, {"date": "2026-08-07", "close": 78.69, "volume": 3898129.0}, {"date": "2026-08-10", "close": 76.23, "volume": 1724397.0}, {"date": "2026-08-11", "close": 78.49, "volume": 1084420.0}, {"date": "2026-08-12", "close": 80.58, "volume": 829386.0}, {"date": "2026-08-13", "close": 80.54, "volume": 708319.0}, {"date": "2026-08-14", "close": 80.95, "volume": 650109.0}], "refreshing": true}