{"ticker": "AVY", "overview": {"cik": "8818", "ticker": "AVY", "name": "Avery Dennison Corp", "industry": "Converted Paper & Paperboard Prods (No Contaners/Boxes)", "country": "United States", "sic": "2670", "announcements": [{"form": "8-K", "date": "2026-08-19", "title": "Material event", "accession": "0000008818-26-000141", "price_sensitive": true}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0000008818-26-000137", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000416", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0000008818-26-000134", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0000008818-26-000131", "price_sensitive": true}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001959173-26-005591", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001959173-26-005510", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0000008818-26-000127", "price_sensitive": true}, {"form": "4", "date": "2026-07-27", "title": "PRIMARY DOCUMENT", "accession": "0000008818-26-000123", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-16", "title": "Form 11-K", "accession": "0000008818-26-000120", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0000008818-26-000116", "price_sensitive": true}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0000008818-26-000112", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0000008818-26-000109", "price_sensitive": true}, {"form": "4", "date": "2026-05-04", "title": "PRIMARY DOCUMENT", "accession": "0000008818-26-000108", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "PRIMARY DOCUMENT", "accession": "0000008818-26-000106", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "PRIMARY DOCUMENT", "accession": "0000008818-26-000104", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "PRIMARY DOCUMENT", "accession": "0000008818-26-000102", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "PRIMARY DOCUMENT", "accession": "0000008818-26-000100", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "PRIMARY DOCUMENT", "accession": "0000008818-26-000098", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "PRIMARY DOCUMENT", "accession": "0000008818-26-000096", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "PRIMARY DOCUMENT", "accession": "0000008818-26-000094", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "PRIMARY DOCUMENT", "accession": "0000008818-26-000092", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-01", "title": "Material event", "accession": "0000008818-26-000078", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000270", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-28", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000102", "price_sensitive": false}]}, "description": "Avery Dennison Corp trades as AVY on the NYSE and is registered in the United States, classified under Converted Paper & Paperboard Prods (No Contaners/Boxes) (SIC 2670). Privy Trades holds 153 insider filings for the company, from September 2021 to March 2026. Across those, 12 insiders disclosed 40 sales totalling $73.22M. The most recent filing on record is dated 27 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 40, "sell_sum": 73222741.1722, "net": -73222741.1722, "insiders": 12, "first_date": "2021-09-03", "last_date": "2026-03-12"}, "metrics": {"ticker": "AVY", "has_prices": true, "as_of": "2026-08-07", "last": 177.18, "prev_close": 173.99, "change": 3.1899999999999977, "change_pct": 0.01833438703373756, "session_volume": 664522.0, "vwap_5": 174.30604471272758, "vwap_20": 166.31317498314996, "vwap_60": 162.05538840247925, "vwap_250": 171.3878495996058, "high_52w": 197.45, "low_52w": 153.01, "avg_volume_20": 868101.3, "sessions": 400, "market_cap": {"value": 13428142999.560001, "shares": 75788142.0, "as_of": "2026-08-01", "form": "10-Q", "stale": false}}, "trades": [{"id": "13DG-0002012383-26-003876", "src": "13DG", "ticker": "AVY", "cik": "8818", "company": "Avery Dennison Corp", "company_raw": "Avery Dennison Corp", "who": "Avery Dennison Corp", "who_key": "Avery Dennison Corp", "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": "Converted Paper & Paperboard Prods (No Contaners/Boxes)", "country": "United States", "headline": "Avery Dennison Corp moves to a 6.5% passive stake in AVY", "source_url": "https://www.sec.gov/Archives/edgar/data/8818/0002012383-26-003876-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9524}, {"id": "0000008818-26-000147", "src": "INSIDERS", "ticker": "AVY", "cik": "8818", "company": "Avery Dennison Corp", "company_raw": "Avery Dennison Corp", "who": "Danny Gilad Allouche", "who_key": "Allouche Danny Gilad", "role": "President, Materials Group", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Converted Paper & Paperboard Prods (No Contaners/Boxes)", "country": "United States", "headline": "President files routine paperwork on AVY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2045672/000000881826000147/0000008818-26-000147-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90164}, {"id": "0000008818-26-000146", "src": "INSIDERS", "ticker": "AVY", "cik": "8818", "company": "Avery Dennison Corp", "company_raw": "Avery Dennison Corp", "who": "William Raymond Wagner", "who_key": "Wagner William Raymond", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Converted Paper & Paperboard Prods (No Contaners/Boxes)", "country": "United States", "headline": "Director files routine paperwork on AVY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1369322/000000881826000146/0000008818-26-000146-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90164}, {"id": "0000008818-26-000137", "src": "INSIDERS", "ticker": "AVY", "cik": "8818", "company": "Avery Dennison Corp", "company_raw": "Avery Dennison Corp", "who": "Mitchell R. Butier", "who_key": "Butier Mitchell R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 784132.858048, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Converted Paper & Paperboard Prods (No Contaners/Boxes)", "country": "United States", "headline": "Director files routine paperwork on AVY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1392133/000000881826000137/0000008818-26-000137-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "0000008818-26-000123", "src": "INSIDERS", "ticker": "AVY", "cik": "8818", "company": "Avery Dennison Corp", "company_raw": "Avery Dennison Corp", "who": "David E. Flitman", "who_key": "Flitman David E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 119424.15000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Converted Paper & Paperboard Prods (No Contaners/Boxes)", "country": "United States", "headline": "Director files routine paperwork on AVY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/8818/000000881826000123/0000008818-26-000123-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147764}, {"id": "13DG-0000093751-26-000416", "src": "13DG", "ticker": "AVY", "cik": "8818", "company": "Avery Dennison Corp", "company_raw": "Avery Dennison Corp", "who": "Avery Dennison Corp", "who_key": "Avery Dennison Corp", "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": "Converted Paper & Paperboard Prods (No Contaners/Boxes)", "country": "United States", "headline": "Avery Dennison Corp takes a 5.3% passive stake in AVY", "source_url": "https://www.sec.gov/Archives/edgar/data/8818/0000093751-26-000416-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180884}, {"id": "0000008818-26-000092", "src": "INSIDERS", "ticker": "AVY", "cik": "8818", "company": "Avery Dennison Corp", "company_raw": "Avery Dennison Corp", "who": "Mitchell R. Butier", "who_key": "Butier Mitchell R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 289149.63, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Converted Paper & Paperboard Prods (No Contaners/Boxes)", "country": "United States", "headline": "Director files routine paperwork on AVY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/8818/000000881826000092/0000008818-26-000092-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267284}, {"id": "0000008818-26-000094", "src": "INSIDERS", "ticker": "AVY", "cik": "8818", "company": "Avery Dennison Corp", "company_raw": "Avery Dennison Corp", "who": "Ward H. Dickson", "who_key": "Dickson Ward H.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 178278.87, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Converted Paper & Paperboard Prods (No Contaners/Boxes)", "country": "United States", "headline": "Director files routine paperwork on AVY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/8818/000000881826000094/0000008818-26-000094-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267284}, {"id": "0000008818-26-000096", "src": "INSIDERS", "ticker": "AVY", "cik": "8818", "company": "Avery Dennison Corp", "company_raw": "Avery Dennison Corp", "who": "Andres Alberto Lopez", "who_key": "Lopez Andres Alberto", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 178278.87, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Converted Paper & Paperboard Prods (No Contaners/Boxes)", "country": "United States", "headline": "Director files routine paperwork on AVY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/8818/000000881826000096/0000008818-26-000096-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267284}, {"id": "0000008818-26-000098", "src": "INSIDERS", "ticker": "AVY", "cik": "8818", "company": "Avery Dennison Corp", "company_raw": "Avery Dennison Corp", "who": "Maria Fernanda Mejia", "who_key": "MEJIA MARIA FERNANDA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 178278.87, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Converted Paper & Paperboard Prods (No Contaners/Boxes)", "country": "United States", "headline": "Director files routine paperwork on AVY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/8818/000000881826000098/0000008818-26-000098-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267284}, {"id": "0000008818-26-000100", "src": "INSIDERS", "ticker": "AVY", "cik": "8818", "company": "Avery Dennison Corp", "company_raw": "Avery Dennison Corp", "who": "Francesca Reverberi", "who_key": "Reverberi Francesca", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 231910.13999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Converted Paper & Paperboard Prods (No Contaners/Boxes)", "country": "United States", "headline": "Director files routine paperwork on AVY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/8818/000000881826000100/0000008818-26-000100-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267284}, {"id": "0000008818-26-000102", "src": "INSIDERS", "ticker": "AVY", "cik": "8818", "company": "Avery Dennison Corp", "company_raw": "Avery Dennison Corp", "who": "Patrick Siewert", "who_key": "Siewert Patrick", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 231910.13999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Converted Paper & Paperboard Prods (No Contaners/Boxes)", "country": "United States", "headline": "Director files routine paperwork on AVY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/8818/000000881826000102/0000008818-26-000102-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267284}, {"id": "0000008818-26-000104", "src": "INSIDERS", "ticker": "AVY", "cik": "8818", "company": "Avery Dennison Corp", "company_raw": "Avery Dennison Corp", "who": "William Raymond Wagner", "who_key": "Wagner William Raymond", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 178278.87, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Converted Paper & Paperboard Prods (No Contaners/Boxes)", "country": "United States", "headline": "Director files routine paperwork on AVY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/8818/000000881826000104/0000008818-26-000104-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267284}, {"id": "0000008818-26-000106", "src": "INSIDERS", "ticker": "AVY", "cik": "8818", "company": "Avery Dennison Corp", "company_raw": "Avery Dennison Corp", "who": "Bradley A. Alford", "who_key": "Alford Bradley A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 178278.87, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Converted Paper & Paperboard Prods (No Contaners/Boxes)", "country": "United States", "headline": "Director files routine paperwork on AVY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/8818/000000881826000106/0000008818-26-000106-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267284}, {"id": "0000008818-26-000108", "src": "INSIDERS", "ticker": "AVY", "cik": "8818", "company": "Avery Dennison Corp", "company_raw": "Avery Dennison Corp", "who": "David E. Flitman", "who_key": "Flitman David E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Converted Paper & Paperboard Prods (No Contaners/Boxes)", "country": "United States", "headline": "Director files routine paperwork on AVY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/8818/000000881826000108/0000008818-26-000108-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267284}, {"id": "13DG-0002100119-26-000270", "src": "13DG", "ticker": "AVY", "cik": "8818", "company": "Avery Dennison Corp", "company_raw": "Avery Dennison Corp", "who": "Avery Dennison Corp", "who_key": "Avery Dennison Corp", "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": "Converted Paper & Paperboard Prods (No Contaners/Boxes)", "country": "United States", "headline": "Avery Dennison Corp crosses 5% of AVY (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/8818/0002100119-26-000270-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "13DG-0002100121-26-000102", "src": "13DG", "ticker": "AVY", "cik": "8818", "company": "Avery Dennison Corp", "company_raw": "Avery Dennison Corp", "who": "Avery Dennison Corp", "who_key": "Avery Dennison Corp", "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": "Converted Paper & Paperboard Prods (No Contaners/Boxes)", "country": "United States", "headline": "Avery Dennison Corp crosses 5% of AVY (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/8818/0002100121-26-000102-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271604}, {"id": "0000008818-26-000066", "src": "INSIDERS", "ticker": "AVY", "cik": "8818", "company": "Avery Dennison Corp", "company_raw": "Avery Dennison Corp", "who": "Mitchell R. Butier", "who_key": "Butier Mitchell R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 5707208.746300001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Converted Paper & Paperboard Prods (No Contaners/Boxes)", "country": "United States", "headline": "Director sells $5.7M of AVY", "source_url": "https://www.sec.gov/Archives/edgar/data/8818/000000881826000066/0000008818-26-000066-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339284}, {"id": "0000008818-26-000060", "src": "INSIDERS", "ticker": "AVY", "cik": "8818", "company": "Avery Dennison Corp", "company_raw": "Avery Dennison Corp", "who": "Mitchell R. Butier", "who_key": "Butier Mitchell R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 7032278.020999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Converted Paper & Paperboard Prods (No Contaners/Boxes)", "country": "United States", "headline": "Director sells $7M of AVY", "source_url": "https://www.sec.gov/Archives/edgar/data/8818/000000881826000060/0000008818-26-000060-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342164}, {"id": "0000008818-26-000054", "src": "INSIDERS", "ticker": "AVY", "cik": "8818", "company": "Avery Dennison Corp", "company_raw": "Avery Dennison Corp", "who": "Mitchell R. Butier", "who_key": "Butier Mitchell R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 7276840.7568, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Converted Paper & Paperboard Prods (No Contaners/Boxes)", "country": "United States", "headline": "Director sells $7.3M of AVY", "source_url": "https://www.sec.gov/Archives/edgar/data/8818/000000881826000054/0000008818-26-000054-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347924}, {"id": "0000008818-26-000034", "src": "INSIDERS", "ticker": "AVY", "cik": "8818", "company": "Avery Dennison Corp", "company_raw": "Avery Dennison Corp", "who": "Danny Gilad Allouche", "who_key": "Allouche Danny Gilad", "role": "SVP & CSDO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 666731.9400000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Converted Paper & Paperboard Prods (No Contaners/Boxes)", "country": "United States", "headline": "Insider files routine paperwork on AVY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/8818/000000881826000034/0000008818-26-000034-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355124}, {"id": "0000008818-26-000036", "src": "INSIDERS", "ticker": "AVY", "cik": "8818", "company": "Avery Dennison Corp", "company_raw": "Avery Dennison Corp", "who": "Deena Baker-Nel", "who_key": "Baker-Nel Deena", "role": "SVP & Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 652902.5599999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Converted Paper & Paperboard Prods (No Contaners/Boxes)", "country": "United States", "headline": "C-suite exec files routine paperwork on AVY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/8818/000000881826000036/0000008818-26-000036-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355124}, {"id": "0000008818-26-000038", "src": "INSIDERS", "ticker": "AVY", "cik": "8818", "company": "Avery Dennison Corp", "company_raw": "Avery Dennison Corp", "who": "Nicholas Colisto", "who_key": "Colisto Nicholas", "role": "SVP & CIO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 533697.2000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Converted Paper & Paperboard Prods (No Contaners/Boxes)", "country": "United States", "headline": "Insider files routine paperwork on AVY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/8818/000000881826000038/0000008818-26-000038-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355124}, {"id": "0000008818-26-000040", "src": "INSIDERS", "ticker": "AVY", "cik": "8818", "company": "Avery Dennison Corp", "company_raw": "Avery Dennison Corp", "who": "Gregory Lovins", "who_key": "Lovins Gregory", "role": "SVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 4190886.4800000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Converted Paper & Paperboard Prods (No Contaners/Boxes)", "country": "United States", "headline": "CFO files routine paperwork on AVY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/8818/000000881826000040/0000008818-26-000040-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355124}, {"id": "0000008818-26-000042", "src": "INSIDERS", "ticker": "AVY", "cik": "8818", "company": "Avery Dennison Corp", "company_raw": "Avery Dennison Corp", "who": "Divina Fe Santiago", "who_key": "Santiago Divina Fe", "role": "VP Controller", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 132645.18, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Converted Paper & Paperboard Prods (No Contaners/Boxes)", "country": "United States", "headline": "Insider files routine paperwork on AVY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/8818/000000881826000042/0000008818-26-000042-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355124}, {"id": "0000008818-26-000044", "src": "INSIDERS", "ticker": "AVY", "cik": "8818", "company": "Avery Dennison Corp", "company_raw": "Avery Dennison Corp", "who": "Deon Stander", "who_key": "STANDER DEON", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 3930465.62, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Converted Paper & Paperboard Prods (No Contaners/Boxes)", "country": "United States", "headline": "CEO files routine paperwork on AVY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/8818/000000881826000044/0000008818-26-000044-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355124}, {"id": "0000008818-26-000046", "src": "INSIDERS", "ticker": "AVY", "cik": "8818", "company": "Avery Dennison Corp", "company_raw": "Avery Dennison Corp", "who": "Ryan D. Yost", "who_key": "Yost Ryan D", "role": "President, Materials Group", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 447799.22000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Converted Paper & Paperboard Prods (No Contaners/Boxes)", "country": "United States", "headline": "President files routine paperwork on AVY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/8818/000000881826000046/0000008818-26-000046-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355124}, {"id": "0000008818-26-000048", "src": "INSIDERS", "ticker": "AVY", "cik": "8818", "company": "Avery Dennison Corp", "company_raw": "Avery Dennison Corp", "who": "Mitchell R. Butier", "who_key": "Butier Mitchell R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 5889368.08, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Converted Paper & Paperboard Prods (No Contaners/Boxes)", "country": "United States", "headline": "Director files routine paperwork on AVY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/8818/000000881826000048/0000008818-26-000048-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355124}, {"id": "0000008818-26-000050", "src": "INSIDERS", "ticker": "AVY", "cik": "8818", "company": "Avery Dennison Corp", "company_raw": "Avery Dennison Corp", "who": "Ignacio J. Walker", "who_key": "Walker Ignacio J", "role": "SVP and Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 568952.3800000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Converted Paper & Paperboard Prods (No Contaners/Boxes)", "country": "United States", "headline": "C-suite exec files routine paperwork on AVY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/8818/000000881826000050/0000008818-26-000050-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355124}, {"id": "0000008818-26-000011", "src": "INSIDERS", "ticker": "AVY", "cik": "8818", "company": "Avery Dennison Corp", "company_raw": "Avery Dennison Corp", "who": "Ignacio J. Walker", "who_key": "Walker Ignacio J", "role": "SVP and Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 223050.19999999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Converted Paper & Paperboard Prods (No Contaners/Boxes)", "country": "United States", "headline": "Insider sells $223K of AVY", "source_url": "https://www.sec.gov/Archives/edgar/data/8818/000000881826000011/0000008818-26-000011-index.htm", "trade_date": "2026-02-06", "timestamp": "2026-02-06", "mins": 388244}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-003876", "src": "13DG", "ticker": "AVY", "cik": "8818", "company": "Avery Dennison Corp", "company_raw": "Avery Dennison Corp", "who": "Avery Dennison Corp", "who_key": "Avery Dennison Corp", "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": "Converted Paper & Paperboard Prods (No Contaners/Boxes)", "country": "United States", "headline": "Avery Dennison Corp moves to a 6.5% passive stake in AVY", "source_url": "https://www.sec.gov/Archives/edgar/data/8818/0002012383-26-003876-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9524}, {"id": "13DG-0000093751-26-000416", "src": "13DG", "ticker": "AVY", "cik": "8818", "company": "Avery Dennison Corp", "company_raw": "Avery Dennison Corp", "who": "Avery Dennison Corp", "who_key": "Avery Dennison Corp", "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": "Converted Paper & Paperboard Prods (No Contaners/Boxes)", "country": "United States", "headline": "Avery Dennison Corp takes a 5.3% passive stake in AVY", "source_url": "https://www.sec.gov/Archives/edgar/data/8818/0000093751-26-000416-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0002100119-26-000270", "src": "13DG", "ticker": "AVY", "cik": "8818", "company": "Avery Dennison Corp", "company_raw": "Avery Dennison Corp", "who": "Avery Dennison Corp", "who_key": "Avery Dennison Corp", "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": "Converted Paper & Paperboard Prods (No Contaners/Boxes)", "country": "United States", "headline": "Avery Dennison Corp crosses 5% of AVY (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/8818/0002100119-26-000270-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "13DG-0002100121-26-000102", "src": "13DG", "ticker": "AVY", "cik": "8818", "company": "Avery Dennison Corp", "company_raw": "Avery Dennison Corp", "who": "Avery Dennison Corp", "who_key": "Avery Dennison Corp", "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": "Converted Paper & Paperboard Prods (No Contaners/Boxes)", "country": "United States", "headline": "Avery Dennison Corp crosses 5% of AVY (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/8818/0002100121-26-000102-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271604}], "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": "Avery Dennison Corporation Common Stock", "new_value": "Avery Dennison Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000008818", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000008818", "applied": 1, "detected_at": "2026-09-10T10:06:23.611554"}]}, "key_people": [{"who": "Mitchell R. Butier", "who_key": "Butier Mitchell R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 59394809.440799996, "net": -59394809.440799996, "trades": 16, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5707208.746300001, "date": "2026-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8818/000000881826000066/0000008818-26-000066-index.htm"}, {"action": "SELL", "amount": 7032278.020999999, "date": "2026-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8818/000000881826000060/0000008818-26-000060-index.htm"}, {"action": "SELL", "amount": 7276840.7568, "date": "2026-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8818/000000881826000054/0000008818-26-000054-index.htm"}, {"action": "SELL", "amount": 2358387.3204, "date": "2025-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8818/000112760225008773/0001127602-25-008773-index.htm"}, {"action": "SELL", "amount": 1502199.4763999998, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8818/000112760225008508/0001127602-25-008508-index.htm"}, {"action": "SELL", "amount": 3702643.2507, "date": "2024-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8818/000112760224022940/0001127602-24-022940-index.htm"}, {"action": "SELL", "amount": 4260715.047900001, "date": "2024-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8818/000112760224022816/0001127602-24-022816-index.htm"}, {"action": "SELL", "amount": 4248051.586399999, "date": "2024-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8818/000112760224022649/0001127602-24-022649-index.htm"}, {"action": "SELL", "amount": 2746721.6791000003, "date": "2024-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8818/000112760224022363/0001127602-24-022363-index.htm"}, {"action": "SELL", "amount": 1244339.4352999998, "date": "2024-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8818/000112760224022197/0001127602-24-022197-index.htm"}, {"action": "SELL", "amount": 1240605.8979, "date": "2024-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8818/000112760224022012/0001127602-24-022012-index.htm"}, {"action": "SELL", "amount": 1236746.2119, "date": "2024-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8818/000112760224021911/0001127602-24-021911-index.htm"}, {"action": "SELL", "amount": 2710150.2623, "date": "2024-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8818/000112760224021712/0001127602-24-021712-index.htm"}, {"action": "SELL", "amount": 4308023.3512, "date": "2024-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8818/000112760224021533/0001127602-24-021533-index.htm"}, {"action": "SELL", "amount": 4282509.7987, "date": "2024-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8818/000112760224021229/0001127602-24-021229-index.htm"}, {"action": "SELL", "amount": 5537388.598499999, "date": "2024-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8818/000112760224008700/0001127602-24-008700-index.htm"}], "latest": {"action": "SELL", "amount": 5707208.746300001, "date": "2026-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8818/000000881826000066/0000008818-26-000066-index.htm"}}, {"who": "Julia A. Stewart", "who_key": "STEWART JULIA A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 2283613.1117, "net": -2283613.1117, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1074218.2844, "date": "2024-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8818/000112760224004130/0001127602-24-004130-index.htm"}, {"action": "SELL", "amount": 1048518.7773, "date": "2023-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8818/000112760223023325/0001127602-23-023325-index.htm"}, {"action": "SELL", "amount": 160876.05000000002, "date": "2023-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8818/000112760223014253/0001127602-23-014253-index.htm"}], "latest": {"action": "SELL", "amount": 1074218.2844, "date": "2024-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8818/000112760224004130/0001127602-24-004130-index.htm"}}, {"who": "Deena Baker-Nel", "who_key": "Baker-Nel Deena", "role": "SVP & Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1978309.5125, "net": -1978309.5125, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 684510.0, "date": "2024-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8818/000112760224016600/0001127602-24-016600-index.htm"}, {"action": "SELL", "amount": 990000.0, "date": "2024-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8818/000112760224003540/0001127602-24-003540-index.htm"}, {"action": "SELL", "amount": 303799.5125, "date": "2021-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8818/000112760221027980/0001127602-21-027980-index.htm"}], "latest": {"action": "SELL", "amount": 684510.0, "date": "2024-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8818/000112760224016600/0001127602-24-016600-index.htm"}}, {"who": "Ignacio J. Walker", "who_key": "Walker Ignacio J", "role": "SVP and Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1973419.622, "net": -1973419.622, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 223050.19999999998, "date": "2026-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8818/000000881826000011/0000008818-26-000011-index.htm"}, {"action": "SELL", "amount": 500104.612, "date": "2024-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8818/000112760224018327/0001127602-24-018327-index.htm"}, {"action": "SELL", "amount": 1069475.0, "date": "2024-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8818/000112760224007364/0001127602-24-007364-index.htm"}, {"action": "SELL", "amount": 72672.99, "date": "2023-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8818/000112760223024049/0001127602-23-024049-index.htm"}, {"action": "SELL", "amount": 108116.81999999999, "date": "2021-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8818/000112760221024907/0001127602-21-024907-index.htm"}], "latest": {"action": "SELL", "amount": 223050.19999999998, "date": "2026-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8818/000000881826000011/0000008818-26-000011-index.htm"}}, {"who": "Francisco Melo", "who_key": "Melo Francisco", "role": "President, Solutions Group", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1744071.78, "net": -1744071.78, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 851250.0, "date": "2024-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8818/000112760224016089/0001127602-24-016089-index.htm"}, {"action": "SELL", "amount": 892821.78, "date": "2023-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8818/000112760223021926/0001127602-23-021926-index.htm"}], "latest": {"action": "SELL", "amount": 851250.0, "date": "2024-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8818/000112760224016089/0001127602-24-016089-index.htm"}}, {"who": "Nicholas Colisto", "who_key": "Colisto Nicholas", "role": "SVP & CIO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1451067.665, "net": -1451067.665, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 757855.605, "date": "2024-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8818/000112760224028146/0001127602-24-028146-index.htm"}, {"action": "SELL", "amount": 693212.06, "date": "2023-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8818/000112760223008699/0001127602-23-008699-index.htm"}], "latest": {"action": "SELL", "amount": 757855.605, "date": "2024-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8818/000112760224028146/0001127602-24-028146-index.htm"}}, {"who": "Bradley A. Alford", "who_key": "Alford Bradley A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1425245.3982, "net": -1425245.3982, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1425245.3982, "date": "2021-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8818/000112760221028612/0001127602-21-028612-index.htm"}], "latest": {"action": "SELL", "amount": 1425245.3982, "date": "2021-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8818/000112760221028612/0001127602-21-028612-index.htm"}}, {"who": "Andres Alberto Lopez", "who_key": "Lopez Andres Alberto", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1055600.0, "net": -1055600.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1055600.0, "date": "2023-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8818/000112760223009093/0001127602-23-009093-index.htm"}], "latest": {"action": "SELL", "amount": 1055600.0, "date": "2023-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8818/000112760223009093/0001127602-23-009093-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-08-19", "title": "Material event", "accession": "0000008818-26-000141", "price_sensitive": true}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0000008818-26-000137", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000416", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0000008818-26-000134", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0000008818-26-000131", "price_sensitive": true}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001959173-26-005591", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001959173-26-005510", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0000008818-26-000127", "price_sensitive": true}, {"form": "4", "date": "2026-07-27", "title": "PRIMARY DOCUMENT", "accession": "0000008818-26-000123", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-16", "title": "Form 11-K", "accession": "0000008818-26-000120", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0000008818-26-000116", "price_sensitive": true}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0000008818-26-000112", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0000008818-26-000109", "price_sensitive": true}, {"form": "4", "date": "2026-05-04", "title": "PRIMARY DOCUMENT", "accession": "0000008818-26-000108", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "PRIMARY DOCUMENT", "accession": "0000008818-26-000106", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "PRIMARY DOCUMENT", "accession": "0000008818-26-000104", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "PRIMARY DOCUMENT", "accession": "0000008818-26-000102", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "PRIMARY DOCUMENT", "accession": "0000008818-26-000100", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "PRIMARY DOCUMENT", "accession": "0000008818-26-000098", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "PRIMARY DOCUMENT", "accession": "0000008818-26-000096", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "PRIMARY DOCUMENT", "accession": "0000008818-26-000094", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "PRIMARY DOCUMENT", "accession": "0000008818-26-000092", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-01", "title": "Material event", "accession": "0000008818-26-000078", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000270", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-28", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000102", "price_sensitive": false}], "performance": {"ticker": "AVY", "has_prices": true, "summary": {"n": 1, "avg": 0.05032900586875339, "win_rate": 1.0, "best": 0.05032900586875339, "worst": 0.05032900586875339, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lois Frankel", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL21", "amount": 1001.0, "date": "2022-04-25", "score": 0.0, "ref_price": 168.69, "return": 0.05032900586875339}]}, "price_series": [{"date": "2016-08-08", "close": 78.72, "volume": 698167.0}, {"date": "2016-08-09", "close": 78.73, "volume": 503650.0}, {"date": "2016-08-10", "close": 78.69, "volume": 672754.0}, {"date": "2016-08-11", "close": 78.3, "volume": 585196.0}, {"date": "2016-08-12", "close": 78.19, "volume": 428586.0}, {"date": "2016-08-15", "close": 78.17, "volume": 458360.0}, {"date": "2016-08-16", "close": 77.3, "volume": 391594.0}, {"date": "2016-08-17", "close": 77.29, "volume": 514254.0}, {"date": "2016-08-18", "close": 76.95, "volume": 645018.0}, {"date": "2016-08-19", "close": 77.45, "volume": 418202.0}, {"date": "2016-08-22", "close": 77.16, "volume": 546589.0}, {"date": "2016-08-23", "close": 78.16, "volume": 491312.0}, {"date": "2016-08-24", "close": 77.37, "volume": 347252.0}, {"date": "2016-08-25", "close": 77.9, "volume": 650725.0}, {"date": "2016-08-26", "close": 76.93, "volume": 577405.0}, {"date": "2016-08-29", "close": 77.37, "volume": 500442.0}, {"date": "2016-08-30", "close": 77.5, "volume": 333677.0}, {"date": "2016-08-31", "close": 77.44, "volume": 560046.0}, {"date": "2016-09-01", "close": 77.34, "volume": 484325.0}, {"date": "2016-09-02", "close": 78.14, "volume": 530634.0}, {"date": "2016-09-06", "close": 78.11, "volume": 466017.0}, {"date": "2016-09-07", "close": 78.33, "volume": 395574.0}, {"date": "2016-09-08", "close": 77.62, "volume": 533811.0}, {"date": "2016-09-09", "close": 75.33, "volume": 1003475.0}, {"date": "2016-09-12", "close": 76.29, "volume": 518586.0}, {"date": "2016-09-13", "close": 75.61, "volume": 506265.0}, {"date": "2016-09-14", "close": 75.52, "volume": 382840.0}, {"date": "2016-09-15", "close": 76.84, "volume": 438565.0}, {"date": "2016-09-16", "close": 76.41, "volume": 799839.0}, {"date": "2016-09-19", "close": 77.45, "volume": 606629.0}, {"date": "2016-09-20", "close": 77.62, "volume": 533775.0}, {"date": "2016-09-21", "close": 78.15, "volume": 423164.0}, {"date": "2016-09-22", "close": 78.84, "volume": 702498.0}, {"date": "2016-09-23", "close": 78.25, "volume": 331790.0}, {"date": "2016-09-26", "close": 77.46, "volume": 421653.0}, {"date": "2016-09-27", "close": 77.78, "volume": 409020.0}, {"date": "2016-09-28", "close": 78.31, "volume": 331274.0}, {"date": "2016-09-29", "close": 77.05, "volume": 404135.0}, {"date": "2016-09-30", "close": 77.79, "volume": 582163.0}, {"date": "2016-10-03", "close": 78.04, "volume": 912078.0}, {"date": "2016-10-04", "close": 75.75, "volume": 969302.0}, {"date": "2016-10-05", "close": 76.05, "volume": 678152.0}, {"date": "2016-10-06", "close": 77.2, "volume": 560916.0}, {"date": "2016-10-07", "close": 76.4, "volume": 531131.0}, {"date": "2016-10-10", "close": 76.21, "volume": 429075.0}, {"date": "2016-10-11", "close": 75.56, "volume": 352747.0}, {"date": "2016-10-12", "close": 76.08, "volume": 472015.0}, {"date": "2016-10-13", "close": 75.72, "volume": 499730.0}, {"date": "2016-10-14", "close": 76.45, "volume": 393087.0}, {"date": "2016-10-17", "close": 76.51, "volume": 387828.0}, {"date": "2016-10-18", "close": 76.44, "volume": 461890.0}, {"date": "2016-10-19", "close": 76.65, "volume": 368591.0}, {"date": "2016-10-20", "close": 75.93, "volume": 589483.0}, {"date": "2016-10-21", "close": 75.5, "volume": 408932.0}, {"date": "2016-10-24", "close": 75.9, "volume": 499116.0}, {"date": "2016-10-25", "close": 75.77, "volume": 915903.0}, {"date": "2016-10-26", "close": 70.96, "volume": 2878813.0}, {"date": "2016-10-27", "close": 70.36, "volume": 1854781.0}, {"date": "2016-10-28", "close": 68.61, "volume": 1377182.0}, {"date": "2016-10-31", "close": 69.79, "volume": 979816.0}, {"date": "2016-11-01", "close": 69.19, "volume": 848020.0}, {"date": "2016-11-02", "close": 68.99, "volume": 805840.0}, {"date": "2016-11-03", "close": 70.45, "volume": 1386649.0}, {"date": "2016-11-04", "close": 70.68, "volume": 1107984.0}, {"date": "2016-11-07", "close": 71.61, "volume": 587441.0}, {"date": "2016-11-08", "close": 71.26, "volume": 627574.0}, {"date": "2016-11-09", "close": 71.04, "volume": 658019.0}, {"date": "2016-11-10", "close": 70.28, "volume": 963399.0}, {"date": "2016-11-11", "close": 69.55, "volume": 964519.0}, {"date": "2016-11-14", "close": 70.75, "volume": 1063073.0}, {"date": "2016-11-15", "close": 71.17, "volume": 693560.0}, {"date": "2016-11-16", "close": 71.38, "volume": 886550.0}, {"date": "2016-11-17", "close": 71.94, "volume": 1045094.0}, {"date": "2016-11-18", "close": 70.58, "volume": 552053.0}, {"date": "2016-11-21", "close": 70.25, "volume": 525867.0}, {"date": "2016-11-22", "close": 71.68, "volume": 676241.0}, {"date": "2016-11-23", "close": 71.22, "volume": 679669.0}, {"date": "2016-11-25", "close": 71.71, "volume": 253664.0}, {"date": "2016-11-28", "close": 72.57, "volume": 842573.0}, {"date": "2016-11-29", "close": 72.95, "volume": 952341.0}, {"date": "2016-11-30", "close": 72.06, "volume": 1383702.0}, {"date": "2016-12-01", "close": 71.18, "volume": 1003062.0}, {"date": "2016-12-02", "close": 71.72, "volume": 822231.0}, {"date": "2016-12-05", "close": 72.71, "volume": 1023659.0}, {"date": "2016-12-06", "close": 73.21, "volume": 1116711.0}, {"date": "2016-12-07", "close": 73.31, "volume": 756786.0}, {"date": "2016-12-08", "close": 73.68, "volume": 755111.0}, {"date": "2016-12-09", "close": 72.62, "volume": 742516.0}, {"date": "2016-12-12", "close": 72.71, "volume": 641695.0}, {"date": "2016-12-13", "close": 72.55, "volume": 844544.0}, {"date": "2016-12-14", "close": 71.78, "volume": 536170.0}, {"date": "2016-12-15", "close": 71.73, "volume": 592449.0}, {"date": "2016-12-16", "close": 71.94, "volume": 1443073.0}, {"date": "2016-12-19", "close": 71.28, "volume": 503941.0}, {"date": "2016-12-20", "close": 71.52, "volume": 738394.0}, {"date": "2016-12-21", "close": 71.57, "volume": 321219.0}, {"date": "2016-12-22", "close": 71.37, "volume": 353556.0}, {"date": "2016-12-23", "close": 71.43, "volume": 289713.0}, {"date": "2016-12-27", "close": 71.69, "volume": 224382.0}, {"date": "2016-12-28", "close": 70.79, "volume": 284468.0}, {"date": "2016-12-29", "close": 70.62, "volume": 365166.0}, {"date": "2016-12-30", "close": 70.22, "volume": 585427.0}, {"date": "2017-01-03", "close": 70.14, "volume": 865749.0}, {"date": "2017-01-04", "close": 72.14, "volume": 887655.0}, {"date": "2017-01-05", "close": 71.43, "volume": 647157.0}, {"date": "2017-01-06", "close": 72.4, "volume": 719623.0}, {"date": "2017-01-09", "close": 72.56, "volume": 761000.0}, {"date": "2017-01-10", "close": 72.73, "volume": 640800.0}, {"date": "2017-01-11", "close": 72.7, "volume": 399722.0}, {"date": "2017-01-12", "close": 72.13, "volume": 510838.0}, {"date": "2017-01-13", "close": 72.15, "volume": 574521.0}, {"date": "2017-01-17", "close": 72.45, "volume": 544631.0}, {"date": "2017-01-18", "close": 73.17, "volume": 760513.0}, {"date": "2017-01-19", "close": 72.49, "volume": 635787.0}, {"date": "2017-01-20", "close": 72.41, "volume": 524872.0}, {"date": "2017-01-23", "close": 72.89, "volume": 400864.0}, {"date": "2017-01-24", "close": 73.83, "volume": 645626.0}, {"date": "2017-01-25", "close": 74.49, "volume": 769948.0}, {"date": "2017-01-26", "close": 73.34, "volume": 939029.0}, {"date": "2017-01-27", "close": 73.77, "volume": 755582.0}, {"date": "2017-01-30", "close": 72.91, "volume": 1337861.0}, {"date": "2017-01-31", "close": 73.02, "volume": 1673695.0}, {"date": "2017-02-01", "close": 79.65, "volume": 3018729.0}, {"date": "2017-02-02", "close": 80.01, "volume": 1709506.0}, {"date": "2017-02-03", "close": 79.05, "volume": 977656.0}, {"date": "2017-02-06", "close": 79.51, "volume": 848073.0}, {"date": "2017-02-07", "close": 79.14, "volume": 912371.0}, {"date": "2017-02-08", "close": 79.41, "volume": 856157.0}, {"date": "2017-02-09", "close": 78.9, "volume": 741051.0}, {"date": "2017-02-10", "close": 79.27, "volume": 519543.0}, {"date": "2017-02-13", "close": 79.45, "volume": 452110.0}, {"date": "2017-02-14", "close": 79.29, "volume": 624567.0}, {"date": "2017-02-15", "close": 79.54, "volume": 481461.0}, {"date": "2017-02-16", "close": 80.16, "volume": 972372.0}, {"date": "2017-02-17", "close": 79.41, "volume": 584903.0}, {"date": "2017-02-21", "close": 80.35, "volume": 486610.0}, {"date": "2017-02-22", "close": 79.81, "volume": 476743.0}, {"date": "2017-02-23", "close": 80.65, "volume": 705947.0}, {"date": "2017-02-24", "close": 80.25, "volume": 586728.0}, {"date": "2017-02-27", "close": 80.7, "volume": 621029.0}, {"date": "2017-02-28", "close": 80.71, "volume": 652146.0}, {"date": "2017-03-01", "close": 81.85, "volume": 813967.0}, {"date": "2017-03-02", "close": 81.77, "volume": 855615.0}, {"date": "2017-03-03", "close": 81.76, "volume": 590361.0}, {"date": "2017-03-06", "close": 81.14, "volume": 721486.0}, {"date": "2017-03-07", "close": 80.4, "volume": 812596.0}, {"date": "2017-03-08", "close": 79.97, "volume": 770482.0}, {"date": "2017-03-09", "close": 79.89, "volume": 648157.0}, {"date": "2017-03-10", "close": 80.5, "volume": 545167.0}, {"date": "2017-03-13", "close": 80.3, "volume": 308863.0}, {"date": "2017-03-14", "close": 79.88, "volume": 397557.0}, {"date": "2017-03-15", "close": 80.57, "volume": 612497.0}, {"date": "2017-03-16", "close": 79.78, "volume": 427477.0}, {"date": "2017-03-17", "close": 80.39, "volume": 943407.0}, {"date": "2017-03-20", "close": 79.78, "volume": 451247.0}, {"date": "2017-03-21", "close": 78.8, "volume": 631380.0}, {"date": "2017-03-22", "close": 78.91, "volume": 540795.0}, {"date": "2017-03-23", "close": 79.67, "volume": 620956.0}, {"date": "2017-03-24", "close": 79.61, "volume": 552858.0}, {"date": "2017-03-27", "close": 79.61, "volume": 506123.0}, {"date": "2017-03-28", "close": 80.4, "volume": 508315.0}, {"date": "2017-03-29", "close": 80.34, "volume": 1112730.0}, {"date": "2017-03-30", "close": 80.48, "volume": 372635.0}, {"date": "2017-03-31", "close": 80.6, "volume": 644243.0}, {"date": "2017-04-03", "close": 80.97, "volume": 566631.0}, {"date": "2017-04-04", "close": 80.66, "volume": 612539.0}, {"date": "2017-04-05", "close": 80.08, "volume": 782323.0}, {"date": "2017-04-06", "close": 79.85, "volume": 523823.0}, {"date": "2017-04-07", "close": 79.54, "volume": 540294.0}, {"date": "2017-04-10", "close": 79.83, "volume": 754640.0}, {"date": "2017-04-11", "close": 79.67, "volume": 454816.0}, {"date": "2017-04-12", "close": 79.64, "volume": 568795.0}, {"date": "2017-04-13", "close": 79.48, "volume": 1061735.0}, {"date": "2017-04-17", "close": 80.29, "volume": 339306.0}, {"date": "2017-04-18", "close": 80.74, "volume": 618730.0}, {"date": "2017-04-19", "close": 81.48, "volume": 602021.0}, {"date": "2017-04-20", "close": 82.2, "volume": 1407538.0}, {"date": "2017-04-21", "close": 81.69, "volume": 1136374.0}, {"date": "2017-04-24", "close": 82.44, "volume": 706829.0}, {"date": "2017-04-25", "close": 82.41, "volume": 725578.0}, {"date": "2017-04-26", "close": 83.2, "volume": 1264974.0}, {"date": "2017-04-27", "close": 83.54, "volume": 928820.0}, {"date": "2017-04-28", "close": 83.21, "volume": 854833.0}, {"date": "2017-05-01", "close": 83.6, "volume": 535578.0}, {"date": "2017-05-02", "close": 83.45, "volume": 765290.0}, {"date": "2017-05-03", "close": 83.34, "volume": 467139.0}, {"date": "2017-05-04", "close": 83.7, "volume": 545840.0}, {"date": "2017-05-05", "close": 84.17, "volume": 334426.0}, {"date": "2017-05-08", "close": 83.76, "volume": 327202.0}, {"date": "2017-05-09", "close": 83.01, "volume": 815692.0}, {"date": "2017-05-10", "close": 83.54, "volume": 674952.0}, {"date": "2017-05-11", "close": 83.59, "volume": 469890.0}, {"date": "2017-05-12", "close": 83.35, "volume": 445314.0}, {"date": "2017-05-15", "close": 84.17, "volume": 583353.0}, {"date": "2017-05-16", "close": 84.31, "volume": 542684.0}, {"date": "2017-05-17", "close": 82.64, "volume": 565193.0}, {"date": "2017-05-18", "close": 82.5, "volume": 732021.0}, {"date": "2017-05-19", "close": 82.76, "volume": 721058.0}, {"date": "2017-05-22", "close": 83.19, "volume": 288912.0}, {"date": "2017-05-23", "close": 82.8, "volume": 316673.0}, {"date": "2017-05-24", "close": 82.82, "volume": 531915.0}, {"date": "2017-05-25", "close": 83.83, "volume": 335008.0}, {"date": "2017-05-26", "close": 84.29, "volume": 302671.0}, {"date": "2017-05-30", "close": 84.42, "volume": 321446.0}, {"date": "2017-05-31", "close": 84.26, "volume": 757994.0}, {"date": "2017-06-01", "close": 85.75, "volume": 757259.0}, {"date": "2017-06-02", "close": 84.75, "volume": 363078.0}, {"date": "2017-06-05", "close": 84.13, "volume": 730500.0}, {"date": "2017-06-06", "close": 83.71, "volume": 735590.0}, {"date": "2017-06-07", "close": 83.59, "volume": 518442.0}, {"date": "2017-06-08", "close": 83.28, "volume": 602942.0}, {"date": "2017-06-09", "close": 84.09, "volume": 482025.0}, {"date": "2017-06-12", "close": 84.45, "volume": 456134.0}, {"date": "2017-06-13", "close": 85.48, "volume": 562507.0}, {"date": "2017-06-14", "close": 85.45, "volume": 444309.0}, {"date": "2017-06-15", "close": 85.55, "volume": 490774.0}, {"date": "2017-06-16", "close": 85.65, "volume": 669581.0}, {"date": "2017-06-19", "close": 86.67, "volume": 1024888.0}, {"date": "2017-06-20", "close": 87.92, "volume": 772010.0}, {"date": "2017-06-21", "close": 87.73, "volume": 475061.0}, {"date": "2017-06-22", "close": 87.55, "volume": 474908.0}, {"date": "2017-06-23", "close": 88.05, "volume": 715263.0}, {"date": "2017-06-26", "close": 88.17, "volume": 315140.0}, {"date": "2017-06-27", "close": 88.07, "volume": 388125.0}, {"date": "2017-06-28", "close": 88.78, "volume": 431241.0}, {"date": "2017-06-29", "close": 88.14, "volume": 375985.0}, {"date": "2017-06-30", "close": 88.37, "volume": 427177.0}, {"date": "2017-07-03", "close": 88.87, "volume": 262770.0}, {"date": "2017-07-05", "close": 88.82, "volume": 546190.0}, {"date": "2017-07-06", "close": 89.18, "volume": 940437.0}, {"date": "2017-07-07", "close": 90.78, "volume": 677196.0}, {"date": "2017-07-10", "close": 91.43, "volume": 598348.0}, {"date": "2017-07-11", "close": 91.75, "volume": 648226.0}, {"date": "2017-07-12", "close": 93.22, "volume": 691289.0}, {"date": "2017-07-13", "close": 93.08, "volume": 718719.0}, {"date": "2017-07-14", "close": 94.02, "volume": 678852.0}, {"date": "2017-07-17", "close": 93.98, "volume": 593734.0}, {"date": "2017-07-18", "close": 93.4, "volume": 629777.0}, {"date": "2017-07-19", "close": 94.07, "volume": 1269002.0}, {"date": "2017-07-20", "close": 94.06, "volume": 605545.0}, {"date": "2017-07-21", "close": 93.89, "volume": 659775.0}, {"date": "2017-07-24", "close": 93.96, "volume": 927070.0}, {"date": "2017-07-25", "close": 91.27, "volume": 1663404.0}, {"date": "2017-07-26", "close": 92.34, "volume": 1220235.0}, {"date": "2017-07-27", "close": 91.82, "volume": 776258.0}, {"date": "2017-07-28", "close": 92.03, "volume": 586634.0}, {"date": "2017-07-31", "close": 92.93, "volume": 559277.0}, {"date": "2017-08-01", "close": 93.44, "volume": 704211.0}, {"date": "2017-08-02", "close": 94.08, "volume": 784901.0}, {"date": "2017-08-03", "close": 93.27, "volume": 486741.0}, {"date": "2017-08-04", "close": 93.05, "volume": 365019.0}, {"date": "2017-08-07", "close": 93.54, "volume": 812187.0}, {"date": "2017-08-08", "close": 93.4, "volume": 617665.0}, {"date": "2017-08-09", "close": 92.89, "volume": 508349.0}, {"date": "2017-08-10", "close": 91.93, "volume": 476524.0}, {"date": "2017-08-11", "close": 93.02, "volume": 502965.0}, {"date": "2017-08-14", "close": 93.68, "volume": 360294.0}, {"date": "2017-08-15", "close": 93.52, "volume": 598290.0}, {"date": "2017-08-16", "close": 94.65, "volume": 468324.0}, {"date": "2017-08-17", "close": 93.16, "volume": 394922.0}, {"date": "2017-08-18", "close": 93.04, "volume": 411762.0}, {"date": "2017-08-21", "close": 92.81, "volume": 449585.0}, {"date": "2017-08-22", "close": 93.19, "volume": 627220.0}, {"date": "2017-08-23", "close": 93.04, "volume": 739884.0}, {"date": "2017-08-24", "close": 92.96, "volume": 365344.0}, {"date": "2017-08-25", "close": 93.67, "volume": 241443.0}, {"date": "2017-08-28", "close": 93.3, "volume": 419839.0}, {"date": "2017-08-29", "close": 93.45, "volume": 442099.0}, {"date": "2017-08-30", "close": 94.03, "volume": 412799.0}, {"date": "2017-08-31", "close": 94.26, "volume": 653322.0}, {"date": "2017-09-01", "close": 95.01, "volume": 571342.0}, {"date": "2017-09-05", "close": 94.8, "volume": 827238.0}, {"date": "2017-09-06", "close": 93.09, "volume": 1444112.0}, {"date": "2017-09-07", "close": 92.67, "volume": 882216.0}, {"date": "2017-09-08", "close": 93.19, "volume": 315606.0}, {"date": "2017-09-11", "close": 94.18, "volume": 572240.0}, {"date": "2017-09-12", "close": 95.23, "volume": 524168.0}, {"date": "2017-09-13", "close": 95.01, "volume": 590302.0}, {"date": "2017-09-14", "close": 95.76, "volume": 587049.0}, {"date": "2017-09-15", "close": 96.83, "volume": 903393.0}, {"date": "2017-09-18", "close": 98.91, "volume": 948158.0}, {"date": "2017-09-19", "close": 98.5, "volume": 576253.0}, {"date": "2017-09-20", "close": 98.88, "volume": 742858.0}, {"date": "2017-09-21", "close": 98.82, "volume": 443254.0}, {"date": "2017-09-22", "close": 98.76, "volume": 421511.0}, {"date": "2017-09-25", "close": 98.89, "volume": 557770.0}, {"date": "2017-09-26", "close": 98.61, "volume": 580916.0}, {"date": "2017-09-27", "close": 99.4, "volume": 736698.0}, {"date": "2017-09-28", "close": 99.93, "volume": 688425.0}, {"date": "2017-09-29", "close": 98.34, "volume": 806814.0}, {"date": "2017-10-02", "close": 99.42, "volume": 785628.0}, {"date": "2017-10-03", "close": 99.26, "volume": 361610.0}, {"date": "2017-10-04", "close": 99.71, "volume": 281236.0}, {"date": "2017-10-05", "close": 99.89, "volume": 338292.0}, {"date": "2017-10-06", "close": 100.34, "volume": 374518.0}, {"date": "2017-10-09", "close": 100.71, "volume": 311414.0}, {"date": "2017-10-10", "close": 100.79, "volume": 314841.0}, {"date": "2017-10-11", "close": 101.21, "volume": 367834.0}, {"date": "2017-10-12", "close": 100.8, "volume": 475107.0}, {"date": "2017-10-13", "close": 101.94, "volume": 439937.0}, {"date": "2017-10-16", "close": 102.18, "volume": 301672.0}, {"date": "2017-10-17", "close": 101.58, "volume": 548023.0}, {"date": "2017-10-18", "close": 100.51, "volume": 924188.0}, {"date": "2017-10-19", "close": 98.79, "volume": 1163552.0}, {"date": "2017-10-20", "close": 99.71, "volume": 1013812.0}, {"date": "2017-10-23", "close": 99.01, "volume": 522243.0}, {"date": "2017-10-24", "close": 98.91, "volume": 980000.0}, {"date": "2017-10-25", "close": 104.05, "volume": 981370.0}, {"date": "2017-10-26", "close": 104.86, "volume": 815215.0}, {"date": "2017-10-27", "close": 106.11, "volume": 692252.0}, {"date": "2017-10-30", "close": 105.32, "volume": 645661.0}, {"date": "2017-10-31", "close": 106.17, "volume": 747552.0}, {"date": "2017-11-01", "close": 107.03, "volume": 736409.0}, {"date": "2017-11-02", "close": 108.44, "volume": 720435.0}, {"date": "2017-11-03", "close": 108.09, "volume": 598231.0}, {"date": "2017-11-06", "close": 107.07, "volume": 506225.0}, {"date": "2017-11-07", "close": 107.04, "volume": 367116.0}, {"date": "2017-11-08", "close": 107.75, "volume": 615369.0}, {"date": "2017-11-09", "close": 105.76, "volume": 807380.0}, {"date": "2017-11-10", "close": 105.19, "volume": 585207.0}, {"date": "2017-11-13", "close": 107.94, "volume": 735805.0}, {"date": "2017-11-14", "close": 108.17, "volume": 480295.0}, {"date": "2017-11-15", "close": 107.7, "volume": 500308.0}, {"date": "2017-11-16", "close": 108.25, "volume": 666735.0}, {"date": "2017-11-17", "close": 108.29, "volume": 600691.0}, {"date": "2017-11-20", "close": 110.7, "volume": 946145.0}, {"date": "2017-11-21", "close": 110.42, "volume": 765430.0}, {"date": "2017-11-22", "close": 111.1, "volume": 628258.0}, {"date": "2017-11-24", "close": 111.7, "volume": 282025.0}, {"date": "2017-11-27", "close": 111.92, "volume": 558104.0}, {"date": "2017-11-28", "close": 112.0, "volume": 510389.0}, {"date": "2017-11-29", "close": 111.88, "volume": 604379.0}, {"date": "2017-11-30", "close": 114.12, "volume": 1313460.0}, {"date": "2017-12-01", "close": 112.63, "volume": 748778.0}, {"date": "2017-12-04", "close": 112.02, "volume": 782057.0}, {"date": "2017-12-05", "close": 113.21, "volume": 902626.0}, {"date": "2017-12-06", "close": 111.51, "volume": 855354.0}, {"date": "2017-12-07", "close": 112.35, "volume": 638605.0}, {"date": "2017-12-08", "close": 113.73, "volume": 872012.0}, {"date": "2017-12-11", "close": 114.98, "volume": 810220.0}, {"date": "2017-12-12", "close": 114.46, "volume": 535852.0}, {"date": "2017-12-13", "close": 114.37, "volume": 519958.0}, {"date": "2017-12-14", "close": 114.28, "volume": 640904.0}, {"date": "2017-12-15", "close": 115.91, "volume": 1076620.0}, {"date": "2017-12-18", "close": 116.12, "volume": 694210.0}, {"date": "2017-12-19", "close": 117.1, "volume": 863825.0}, {"date": "2017-12-20", "close": 116.68, "volume": 767562.0}, {"date": "2017-12-21", "close": 114.02, "volume": 531280.0}, {"date": "2017-12-22", "close": 114.17, "volume": 568938.0}, {"date": "2017-12-26", "close": 114.82, "volume": 271782.0}, {"date": "2017-12-27", "close": 115.14, "volume": 374456.0}, {"date": "2017-12-28", "close": 115.57, "volume": 276252.0}, {"date": "2017-12-29", "close": 114.86, "volume": 351984.0}, {"date": "2018-01-02", "close": 115.68, "volume": 401841.0}, {"date": "2018-01-03", "close": 116.01, "volume": 640632.0}, {"date": "2018-01-04", "close": 116.78, "volume": 528953.0}, {"date": "2018-01-05", "close": 118.16, "volume": 437081.0}, {"date": "2018-01-08", "close": 118.6, "volume": 664478.0}, {"date": "2018-01-09", "close": 118.91, "volume": 481642.0}, {"date": "2018-01-10", "close": 118.59, "volume": 347672.0}, {"date": "2018-01-11", "close": 119.57, "volume": 324298.0}, {"date": "2018-01-12", "close": 119.35, "volume": 498611.0}, {"date": "2018-01-16", "close": 117.38, "volume": 612715.0}, {"date": "2018-01-17", "close": 118.88, "volume": 483091.0}, {"date": "2018-01-18", "close": 120.63, "volume": 583064.0}, {"date": "2018-01-19", "close": 121.34, "volume": 676794.0}, {"date": "2018-01-22", "close": 120.73, "volume": 532710.0}, {"date": "2018-01-23", "close": 119.74, "volume": 542378.0}, {"date": "2018-01-24", "close": 120.06, "volume": 501924.0}, {"date": "2018-01-25", "close": 120.96, "volume": 520809.0}, {"date": "2018-01-26", "close": 121.02, "volume": 426583.0}, {"date": "2018-01-29", "close": 118.67, "volume": 661591.0}, {"date": "2018-01-30", "close": 117.33, "volume": 1038784.0}, {"date": "2018-01-31", "close": 122.68, "volume": 1669900.0}, {"date": "2018-02-01", "close": 120.36, "volume": 1290812.0}, {"date": "2018-02-02", "close": 117.63, "volume": 923292.0}, {"date": "2018-02-05", "close": 113.81, "volume": 1125528.0}, {"date": "2018-02-06", "close": 114.24, "volume": 1319230.0}, {"date": "2018-02-07", "close": 114.78, "volume": 852676.0}, {"date": "2018-02-08", "close": 110.77, "volume": 788909.0}, {"date": "2018-02-09", "close": 111.46, "volume": 982169.0}, {"date": "2018-02-12", "close": 115.65, "volume": 989084.0}, {"date": "2018-02-13", "close": 116.88, "volume": 606140.0}, {"date": "2018-02-14", "close": 118.12, "volume": 633857.0}, {"date": "2018-02-15", "close": 119.53, "volume": 591957.0}, {"date": "2018-02-16", "close": 118.8, "volume": 642638.0}, {"date": "2018-02-20", "close": 117.08, "volume": 549370.0}, {"date": "2018-02-21", "close": 116.92, "volume": 455473.0}, {"date": "2018-02-22", "close": 118.24, "volume": 494117.0}, {"date": "2018-02-23", "close": 119.13, "volume": 456732.0}, {"date": "2018-02-26", "close": 120.11, "volume": 411999.0}, {"date": "2018-02-27", "close": 118.91, "volume": 406402.0}, {"date": "2018-02-28", "close": 118.15, "volume": 587165.0}, {"date": "2018-03-01", "close": 115.94, "volume": 648801.0}, {"date": "2018-03-02", "close": 115.16, "volume": 665705.0}, {"date": "2018-03-05", "close": 114.79, "volume": 770800.0}, {"date": "2018-03-06", "close": 114.52, "volume": 1305908.0}, {"date": "2018-03-07", "close": 115.79, "volume": 700388.0}, {"date": "2018-03-08", "close": 115.5, "volume": 514825.0}, {"date": "2018-03-09", "close": 117.33, "volume": 614675.0}, {"date": "2018-03-12", "close": 116.52, "volume": 507409.0}, {"date": "2018-03-13", "close": 115.91, "volume": 553795.0}, {"date": "2018-03-14", "close": 114.83, "volume": 546449.0}, {"date": "2018-03-15", "close": 114.15, "volume": 579438.0}, {"date": "2018-03-16", "close": 111.63, "volume": 1566091.0}, {"date": "2018-03-19", "close": 110.82, "volume": 773488.0}, {"date": "2018-03-20", "close": 110.76, "volume": 1043214.0}, {"date": "2018-03-21", "close": 110.14, "volume": 782715.0}, {"date": "2018-03-22", "close": 105.92, "volume": 1094030.0}, {"date": "2018-03-23", "close": 103.06, "volume": 896776.0}, {"date": "2018-03-26", "close": 105.76, "volume": 801487.0}, {"date": "2018-03-27", "close": 104.45, "volume": 900570.0}, {"date": "2018-03-28", "close": 104.05, "volume": 867932.0}, {"date": "2018-03-29", "close": 106.25, "volume": 583231.0}, {"date": "2018-04-02", "close": 103.87, "volume": 592811.0}, {"date": "2018-04-03", "close": 104.56, "volume": 867157.0}, {"date": "2018-04-04", "close": 106.21, "volume": 1092234.0}, {"date": "2018-04-05", "close": 106.07, "volume": 730480.0}, {"date": "2018-04-06", "close": 103.2, "volume": 963544.0}, {"date": "2018-04-09", "close": 103.9, "volume": 530878.0}, {"date": "2018-04-10", "close": 106.35, "volume": 609010.0}, {"date": "2018-04-11", "close": 105.29, "volume": 457816.0}, {"date": "2018-04-12", "close": 105.49, "volume": 508401.0}, {"date": "2018-04-13", "close": 104.8, "volume": 406115.0}, {"date": "2018-04-16", "close": 105.98, "volume": 571888.0}, {"date": "2018-04-17", "close": 107.68, "volume": 723019.0}, {"date": "2018-04-18", "close": 108.2, "volume": 1050176.0}, {"date": "2018-04-19", "close": 107.69, "volume": 711624.0}, {"date": "2018-04-20", "close": 107.12, "volume": 634149.0}, {"date": "2018-04-23", "close": 107.01, "volume": 441073.0}, {"date": "2018-04-24", "close": 105.4, "volume": 751526.0}, {"date": "2018-04-25", "close": 106.67, "volume": 1230889.0}, {"date": "2018-04-26", "close": 106.21, "volume": 655658.0}, {"date": "2018-04-27", "close": 104.85, "volume": 1010076.0}, {"date": "2018-04-30", "close": 104.81, "volume": 638064.0}, {"date": "2018-05-01", "close": 105.47, "volume": 981133.0}, {"date": "2018-05-02", "close": 104.15, "volume": 683418.0}, {"date": "2018-05-03", "close": 104.22, "volume": 611365.0}, {"date": "2018-05-04", "close": 105.73, "volume": 660678.0}, {"date": "2018-05-07", "close": 105.65, "volume": 434271.0}, {"date": "2018-05-08", "close": 105.5, "volume": 714196.0}, {"date": "2018-05-09", "close": 106.21, "volume": 661034.0}, {"date": "2018-05-10", "close": 107.72, "volume": 664496.0}, {"date": "2018-05-11", "close": 107.67, "volume": 757819.0}, {"date": "2018-05-14", "close": 108.19, "volume": 633839.0}, {"date": "2018-05-15", "close": 106.34, "volume": 671369.0}, {"date": "2018-05-16", "close": 107.89, "volume": 587551.0}, {"date": "2018-05-17", "close": 108.19, "volume": 577955.0}, {"date": "2018-05-18", "close": 109.1, "volume": 895291.0}, {"date": "2018-05-21", "close": 110.66, "volume": 622269.0}, {"date": "2018-05-22", "close": 110.21, "volume": 713230.0}, {"date": "2018-05-23", "close": 108.35, "volume": 720630.0}, {"date": "2018-05-24", "close": 108.98, "volume": 501379.0}, {"date": "2018-05-25", "close": 108.48, "volume": 398763.0}, {"date": "2018-05-29", "close": 106.18, "volume": 468823.0}, {"date": "2018-05-30", "close": 106.89, "volume": 536589.0}, {"date": "2018-05-31", "close": 105.03, "volume": 1054598.0}, {"date": "2018-06-01", "close": 106.34, "volume": 402686.0}, {"date": "2018-06-04", "close": 106.38, "volume": 525998.0}, {"date": "2018-06-05", "close": 107.16, "volume": 466770.0}, {"date": "2018-06-06", "close": 106.51, "volume": 665725.0}, {"date": "2018-06-07", "close": 106.3, "volume": 610727.0}, {"date": "2018-06-08", "close": 108.03, "volume": 509932.0}, {"date": "2018-06-11", "close": 107.71, "volume": 393234.0}, {"date": "2018-06-12", "close": 107.41, "volume": 393575.0}, {"date": "2018-06-13", "close": 106.56, "volume": 463907.0}, {"date": "2018-06-14", "close": 106.27, "volume": 622101.0}, {"date": "2018-06-15", "close": 105.94, "volume": 933056.0}, {"date": "2018-06-18", "close": 105.13, "volume": 458812.0}, {"date": "2018-06-19", "close": 102.07, "volume": 948145.0}, {"date": "2018-06-20", "close": 101.55, "volume": 699225.0}, {"date": "2018-06-21", "close": 100.22, "volume": 678070.0}, {"date": "2018-06-22", "close": 100.25, "volume": 666793.0}, {"date": "2018-06-25", "close": 101.92, "volume": 894193.0}, {"date": "2018-06-26", "close": 101.6, "volume": 757659.0}, {"date": "2018-06-27", "close": 100.32, "volume": 883277.0}, {"date": "2018-06-28", "close": 100.64, "volume": 543619.0}, {"date": "2018-06-29", "close": 102.1, "volume": 597437.0}, {"date": "2018-07-02", "close": 100.55, "volume": 609550.0}, {"date": "2018-07-03", "close": 100.21, "volume": 372714.0}, {"date": "2018-07-05", "close": 100.5, "volume": 739111.0}, {"date": "2018-07-06", "close": 101.07, "volume": 417450.0}, {"date": "2018-07-09", "close": 102.32, "volume": 363368.0}, {"date": "2018-07-10", "close": 102.71, "volume": 388795.0}, {"date": "2018-07-11", "close": 101.73, "volume": 397311.0}, {"date": "2018-07-12", "close": 102.24, "volume": 316750.0}, {"date": "2018-07-13", "close": 103.66, "volume": 694483.0}, {"date": "2018-07-16", "close": 103.0, "volume": 626670.0}, {"date": "2018-07-17", "close": 104.48, "volume": 592344.0}, {"date": "2018-07-18", "close": 104.54, "volume": 561365.0}, {"date": "2018-07-19", "close": 103.98, "volume": 671686.0}, {"date": "2018-07-20", "close": 103.95, "volume": 865439.0}, {"date": "2018-07-23", "close": 102.96, "volume": 771353.0}, {"date": "2018-07-24", "close": 114.37, "volume": 1812390.0}, {"date": "2018-07-25", "close": 112.32, "volume": 1150054.0}, {"date": "2018-07-26", "close": 113.13, "volume": 850989.0}, {"date": "2018-07-27", "close": 112.46, "volume": 688165.0}, {"date": "2018-07-30", "close": 112.59, "volume": 562383.0}, {"date": "2018-07-31", "close": 114.68, "volume": 812151.0}, {"date": "2018-08-01", "close": 113.41, "volume": 965992.0}, {"date": "2018-08-02", "close": 112.37, "volume": 510103.0}, {"date": "2018-08-03", "close": 113.15, "volume": 393979.0}, {"date": "2018-08-06", "close": 113.59, "volume": 436304.0}, {"date": "2018-08-07", "close": 112.29, "volume": 471364.0}, {"date": "2018-08-08", "close": 111.37, "volume": 476456.0}, {"date": "2018-08-09", "close": 111.44, "volume": 349808.0}, {"date": "2018-08-10", "close": 110.16, "volume": 538675.0}, {"date": "2018-08-13", "close": 108.5, "volume": 590499.0}, {"date": "2018-08-14", "close": 107.82, "volume": 509376.0}, {"date": "2018-08-15", "close": 107.0, "volume": 620993.0}, {"date": "2018-08-16", "close": 107.31, "volume": 298831.0}, {"date": "2018-08-17", "close": 106.95, "volume": 537489.0}, {"date": "2018-08-20", "close": 107.97, "volume": 348607.0}, {"date": "2018-08-21", "close": 107.23, "volume": 419293.0}, {"date": "2018-08-22", "close": 106.39, "volume": 451067.0}, {"date": "2018-08-23", "close": 105.37, "volume": 650785.0}, {"date": "2018-08-24", "close": 105.79, "volume": 384965.0}, {"date": "2018-08-27", "close": 106.56, "volume": 484736.0}, {"date": "2018-08-28", "close": 106.42, "volume": 289060.0}, {"date": "2018-08-29", "close": 106.5, "volume": 291816.0}, {"date": "2018-08-30", "close": 105.21, "volume": 372924.0}, {"date": "2018-08-31", "close": 105.18, "volume": 505453.0}, {"date": "2018-09-04", "close": 103.98, "volume": 626527.0}, {"date": "2018-09-05", "close": 105.28, "volume": 471681.0}, {"date": "2018-09-06", "close": 105.13, "volume": 576218.0}, {"date": "2018-09-07", "close": 105.38, "volume": 360888.0}, {"date": "2018-09-10", "close": 105.87, "volume": 425330.0}, {"date": "2018-09-11", "close": 105.6, "volume": 405705.0}, {"date": "2018-09-12", "close": 105.8, "volume": 422113.0}, {"date": "2018-09-13", "close": 108.49, "volume": 523055.0}, {"date": "2018-09-14", "close": 109.06, "volume": 490681.0}, {"date": "2018-09-17", "close": 109.35, "volume": 415634.0}, {"date": "2018-09-18", "close": 111.82, "volume": 724153.0}, {"date": "2018-09-19", "close": 111.62, "volume": 652856.0}, {"date": "2018-09-20", "close": 112.58, "volume": 454820.0}, {"date": "2018-09-21", "close": 112.76, "volume": 854956.0}, {"date": "2018-09-24", "close": 111.34, "volume": 392009.0}, {"date": "2018-09-25", "close": 110.07, "volume": 736121.0}, {"date": "2018-09-26", "close": 108.85, "volume": 835000.0}, {"date": "2018-09-27", "close": 107.82, "volume": 543178.0}, {"date": "2018-09-28", "close": 108.35, "volume": 475934.0}, {"date": "2018-10-01", "close": 109.13, "volume": 346253.0}, {"date": "2018-10-02", "close": 109.14, "volume": 470367.0}, {"date": "2018-10-03", "close": 107.56, "volume": 737675.0}, {"date": "2018-10-04", "close": 107.04, "volume": 464742.0}, {"date": "2018-10-05", "close": 106.66, "volume": 398371.0}, {"date": "2018-10-08", "close": 106.91, "volume": 414229.0}, {"date": "2018-10-09", "close": 104.72, "volume": 581269.0}, {"date": "2018-10-10", "close": 100.48, "volume": 727409.0}, {"date": "2018-10-11", "close": 97.19, "volume": 1177539.0}, {"date": "2018-10-12", "close": 98.02, "volume": 696358.0}, {"date": "2018-10-15", "close": 98.39, "volume": 448914.0}, {"date": "2018-10-16", "close": 100.33, "volume": 496692.0}, {"date": "2018-10-17", "close": 99.55, "volume": 461373.0}, {"date": "2018-10-18", "close": 97.86, "volume": 640827.0}, {"date": "2018-10-19", "close": 97.58, "volume": 503522.0}, {"date": "2018-10-22", "close": 96.97, "volume": 751898.0}, {"date": "2018-10-23", "close": 92.4, "volume": 1817969.0}, {"date": "2018-10-24", "close": 88.93, "volume": 1966297.0}, {"date": "2018-10-25", "close": 89.0, "volume": 998481.0}, {"date": "2018-10-26", "close": 88.12, "volume": 1100358.0}, {"date": "2018-10-29", "close": 89.39, "volume": 1050379.0}, {"date": "2018-10-30", "close": 90.59, "volume": 984682.0}, {"date": "2018-10-31", "close": 90.72, "volume": 896438.0}, {"date": "2018-11-01", "close": 93.08, "volume": 626774.0}, {"date": "2018-11-02", "close": 92.42, "volume": 695068.0}, {"date": "2018-11-05", "close": 91.94, "volume": 782150.0}, {"date": "2018-11-06", "close": 91.97, "volume": 1261462.0}, {"date": "2018-11-07", "close": 93.33, "volume": 1304264.0}, {"date": "2018-11-08", "close": 93.62, "volume": 1469131.0}, {"date": "2018-11-09", "close": 92.0, "volume": 1180073.0}, {"date": "2018-11-12", "close": 91.45, "volume": 967841.0}, {"date": "2018-11-13", "close": 91.94, "volume": 1216633.0}, {"date": "2018-11-14", "close": 91.62, "volume": 787754.0}, {"date": "2018-11-15", "close": 92.02, "volume": 938677.0}, {"date": "2018-11-16", "close": 93.91, "volume": 737522.0}, {"date": "2018-11-19", "close": 92.44, "volume": 662272.0}, {"date": "2018-11-20", "close": 92.3, "volume": 797933.0}, {"date": "2018-11-21", "close": 92.42, "volume": 819270.0}, {"date": "2018-11-23", "close": 92.59, "volume": 261951.0}, {"date": "2018-11-26", "close": 93.49, "volume": 578266.0}, {"date": "2018-11-27", "close": 92.94, "volume": 871643.0}, {"date": "2018-11-28", "close": 96.04, "volume": 970257.0}, {"date": "2018-11-29", "close": 95.33, "volume": 991220.0}, {"date": "2018-11-30", "close": 96.4, "volume": 1146403.0}, {"date": "2018-12-03", "close": 96.19, "volume": 807391.0}, {"date": "2018-12-04", "close": 93.67, "volume": 809114.0}, {"date": "2018-12-06", "close": 93.85, "volume": 1148676.0}, {"date": "2018-12-07", "close": 91.97, "volume": 1013175.0}, {"date": "2018-12-10", "close": 91.17, "volume": 1301557.0}, {"date": "2018-12-11", "close": 91.1, "volume": 892041.0}, {"date": "2018-12-12", "close": 91.54, "volume": 813925.0}, {"date": "2018-12-13", "close": 90.77, "volume": 1322050.0}, {"date": "2018-12-14", "close": 91.2, "volume": 1153348.0}, {"date": "2018-12-17", "close": 89.17, "volume": 1054172.0}, {"date": "2018-12-18", "close": 89.6, "volume": 849704.0}, {"date": "2018-12-19", "close": 88.19, "volume": 1052352.0}, {"date": "2018-12-20", "close": 86.69, "volume": 747194.0}, {"date": "2018-12-21", "close": 85.95, "volume": 1544629.0}, {"date": "2018-12-24", "close": 83.79, "volume": 312215.0}, {"date": "2018-12-26", "close": 87.13, "volume": 503316.0}, {"date": "2018-12-27", "close": 89.32, "volume": 461582.0}, {"date": "2018-12-28", "close": 88.83, "volume": 416283.0}, {"date": "2018-12-31", "close": 89.83, "volume": 349479.0}, {"date": "2019-01-02", "close": 89.99, "volume": 558788.0}, {"date": "2019-01-03", "close": 87.07, "volume": 808811.0}, {"date": "2019-01-04", "close": 90.45, "volume": 824069.0}, {"date": "2019-01-07", "close": 90.88, "volume": 390476.0}, {"date": "2019-01-08", "close": 91.81, "volume": 437187.0}, {"date": "2019-01-09", "close": 91.73, "volume": 594685.0}, {"date": "2019-01-10", "close": 93.62, "volume": 624939.0}, {"date": "2019-01-11", "close": 94.61, "volume": 426519.0}, {"date": "2019-01-14", "close": 93.97, "volume": 682069.0}, {"date": "2019-01-15", "close": 93.74, "volume": 595298.0}, {"date": "2019-01-16", "close": 93.33, "volume": 791790.0}, {"date": "2019-01-17", "close": 94.82, "volume": 917789.0}, {"date": "2019-01-18", "close": 96.57, "volume": 555804.0}, {"date": "2019-01-22", "close": 96.51, "volume": 498770.0}, {"date": "2019-01-23", "close": 95.48, "volume": 559241.0}, {"date": "2019-01-24", "close": 95.98, "volume": 478495.0}, {"date": "2019-01-25", "close": 97.2, "volume": 432332.0}, {"date": "2019-01-28", "close": 97.84, "volume": 589768.0}, {"date": "2019-01-29", "close": 98.75, "volume": 962824.0}, {"date": "2019-01-30", "close": 102.2, "volume": 1171065.0}, {"date": "2019-01-31", "close": 104.45, "volume": 1854048.0}, {"date": "2019-02-01", "close": 104.47, "volume": 937779.0}, {"date": "2019-02-04", "close": 103.67, "volume": 614355.0}, {"date": "2019-02-05", "close": 104.77, "volume": 925541.0}, {"date": "2019-02-06", "close": 104.1, "volume": 461464.0}, {"date": "2019-02-07", "close": 103.03, "volume": 602545.0}, {"date": "2019-02-08", "close": 102.82, "volume": 385372.0}, {"date": "2019-02-11", "close": 102.0, "volume": 530391.0}, {"date": "2019-02-12", "close": 104.08, "volume": 482128.0}, {"date": "2019-02-13", "close": 104.41, "volume": 480553.0}, {"date": "2019-02-14", "close": 103.95, "volume": 391943.0}, {"date": "2019-02-15", "close": 104.9, "volume": 477056.0}, {"date": "2019-02-19", "close": 104.98, "volume": 709785.0}, {"date": "2019-02-20", "close": 106.43, "volume": 619122.0}, {"date": "2019-02-21", "close": 105.61, "volume": 926319.0}, {"date": "2019-02-22", "close": 106.94, "volume": 432713.0}, {"date": "2019-02-25", "close": 107.94, "volume": 607625.0}, {"date": "2019-02-26", "close": 106.85, "volume": 595066.0}, {"date": "2019-02-27", "close": 107.78, "volume": 424981.0}, {"date": "2019-02-28", "close": 108.04, "volume": 1096045.0}, {"date": "2019-03-01", "close": 109.71, "volume": 1208015.0}, {"date": "2019-03-04", "close": 109.39, "volume": 932491.0}, {"date": "2019-03-05", "close": 108.84, "volume": 806870.0}, {"date": "2019-03-06", "close": 107.98, "volume": 700126.0}, {"date": "2019-03-07", "close": 107.79, "volume": 624937.0}, {"date": "2019-03-08", "close": 108.4, "volume": 719774.0}, {"date": "2019-03-11", "close": 109.15, "volume": 779566.0}, {"date": "2019-03-12", "close": 110.56, "volume": 779333.0}, {"date": "2019-03-13", "close": 109.97, "volume": 657790.0}, {"date": "2019-03-14", "close": 110.12, "volume": 716914.0}, {"date": "2019-03-15", "close": 110.21, "volume": 1250045.0}, {"date": "2019-03-18", "close": 111.6, "volume": 685957.0}, {"date": "2019-03-19", "close": 112.27, "volume": 710567.0}, {"date": "2019-03-20", "close": 109.98, "volume": 845751.0}, {"date": "2019-03-21", "close": 111.24, "volume": 387725.0}, {"date": "2019-03-22", "close": 108.99, "volume": 512127.0}, {"date": "2019-03-25", "close": 109.38, "volume": 329630.0}, {"date": "2019-03-26", "close": 110.86, "volume": 476195.0}, {"date": "2019-03-27", "close": 111.1, "volume": 346183.0}, {"date": "2019-03-28", "close": 113.02, "volume": 473583.0}, {"date": "2019-03-29", "close": 113.0, "volume": 549974.0}, {"date": "2019-04-01", "close": 113.69, "volume": 502557.0}, {"date": "2019-04-02", "close": 113.09, "volume": 477114.0}, {"date": "2019-04-03", "close": 113.27, "volume": 413471.0}, {"date": "2019-04-04", "close": 113.59, "volume": 477772.0}, {"date": "2019-04-05", "close": 114.04, "volume": 331893.0}, {"date": "2019-04-08", "close": 113.91, "volume": 431769.0}, {"date": "2019-04-09", "close": 112.62, "volume": 467401.0}, {"date": "2019-04-10", "close": 113.76, "volume": 412518.0}, {"date": "2019-04-11", "close": 114.35, "volume": 272480.0}, {"date": "2019-04-12", "close": 116.31, "volume": 561514.0}, {"date": "2019-04-15", "close": 116.03, "volume": 483856.0}, {"date": "2019-04-16", "close": 116.37, "volume": 395500.0}, {"date": "2019-04-17", "close": 113.64, "volume": 433739.0}, {"date": "2019-04-18", "close": 113.37, "volume": 639971.0}, {"date": "2019-04-22", "close": 113.89, "volume": 363055.0}, {"date": "2019-04-23", "close": 116.0, "volume": 529911.0}, {"date": "2019-04-24", "close": 110.8, "volume": 1254410.0}, {"date": "2019-04-25", "close": 108.46, "volume": 899224.0}, {"date": "2019-04-26", "close": 109.18, "volume": 530974.0}, {"date": "2019-04-29", "close": 109.61, "volume": 463140.0}, {"date": "2019-04-30", "close": 110.65, "volume": 603556.0}, {"date": "2019-05-01", "close": 108.52, "volume": 432651.0}, {"date": "2019-05-02", "close": 109.61, "volume": 412970.0}, {"date": "2019-05-03", "close": 111.42, "volume": 292283.0}, {"date": "2019-05-06", "close": 109.42, "volume": 453993.0}, {"date": "2019-05-07", "close": 106.83, "volume": 900848.0}, {"date": "2019-05-08", "close": 106.22, "volume": 656310.0}, {"date": "2019-05-09", "close": 105.54, "volume": 645046.0}, {"date": "2019-05-10", "close": 106.25, "volume": 714460.0}, {"date": "2019-05-13", "close": 103.76, "volume": 608898.0}, {"date": "2019-05-14", "close": 103.4, "volume": 729160.0}, {"date": "2019-05-15", "close": 103.03, "volume": 337346.0}, {"date": "2019-05-16", "close": 102.79, "volume": 703847.0}, {"date": "2019-05-17", "close": 101.66, "volume": 585481.0}, {"date": "2019-05-20", "close": 99.92, "volume": 423525.0}, {"date": "2019-05-21", "close": 101.49, "volume": 728147.0}, {"date": "2019-05-22", "close": 100.6, "volume": 471810.0}, {"date": "2019-05-23", "close": 99.69, "volume": 341795.0}, {"date": "2019-05-24", "close": 101.26, "volume": 788784.0}, {"date": "2019-05-28", "close": 101.8, "volume": 1017652.0}, {"date": "2019-05-29", "close": 102.54, "volume": 1028136.0}, {"date": "2019-05-30", "close": 103.64, "volume": 1278841.0}, {"date": "2019-05-31", "close": 104.06, "volume": 821109.0}, {"date": "2019-06-03", "close": 105.78, "volume": 804881.0}, {"date": "2019-06-04", "close": 107.69, "volume": 754624.0}, {"date": "2019-06-05", "close": 109.13, "volume": 641285.0}, {"date": "2019-06-06", "close": 110.35, "volume": 872353.0}, {"date": "2019-06-07", "close": 112.15, "volume": 494196.0}, {"date": "2019-06-10", "close": 112.53, "volume": 341857.0}, {"date": "2019-06-11", "close": 112.27, "volume": 590415.0}, {"date": "2019-06-12", "close": 111.83, "volume": 428418.0}, {"date": "2019-06-13", "close": 111.05, "volume": 412270.0}, {"date": "2019-06-14", "close": 110.39, "volume": 459499.0}, {"date": "2019-06-17", "close": 110.12, "volume": 491168.0}, {"date": "2019-06-18", "close": 110.54, "volume": 432137.0}, {"date": "2019-06-19", "close": 111.43, "volume": 478615.0}, {"date": "2019-06-20", "close": 112.84, "volume": 459671.0}, {"date": "2019-06-21", "close": 112.07, "volume": 853819.0}, {"date": "2019-06-24", "close": 111.71, "volume": 456616.0}, {"date": "2019-06-25", "close": 111.93, "volume": 489722.0}, {"date": "2019-06-26", "close": 110.35, "volume": 495407.0}, {"date": "2019-06-27", "close": 113.03, "volume": 406619.0}, {"date": "2019-06-28", "close": 115.68, "volume": 1492880.0}, {"date": "2019-07-01", "close": 118.56, "volume": 779659.0}, {"date": "2019-07-02", "close": 119.44, "volume": 636642.0}, {"date": "2019-07-03", "close": 120.15, "volume": 303704.0}, {"date": "2019-07-05", "close": 120.48, "volume": 576347.0}, {"date": "2019-07-08", "close": 117.7, "volume": 543696.0}, {"date": "2019-07-09", "close": 115.65, "volume": 711233.0}, {"date": "2019-07-10", "close": 114.6, "volume": 449516.0}, {"date": "2019-07-11", "close": 115.3, "volume": 451095.0}, {"date": "2019-07-12", "close": 113.48, "volume": 1135958.0}, {"date": "2019-07-15", "close": 113.46, "volume": 597137.0}, {"date": "2019-07-16", "close": 115.91, "volume": 447944.0}, {"date": "2019-07-17", "close": 113.26, "volume": 364689.0}, {"date": "2019-07-18", "close": 113.85, "volume": 360970.0}, {"date": "2019-07-19", "close": 113.86, "volume": 328462.0}, {"date": "2019-07-22", "close": 112.29, "volume": 655595.0}, {"date": "2019-07-23", "close": 117.09, "volume": 957239.0}, {"date": "2019-07-24", "close": 116.61, "volume": 634591.0}, {"date": "2019-07-25", "close": 115.99, "volume": 467140.0}, {"date": "2019-07-26", "close": 117.19, "volume": 424603.0}, {"date": "2019-07-29", "close": 116.4, "volume": 394380.0}, {"date": "2019-07-30", "close": 116.09, "volume": 317908.0}, {"date": "2019-07-31", "close": 114.87, "volume": 583066.0}, {"date": "2019-08-01", "close": 111.02, "volume": 770901.0}, {"date": "2019-08-02", "close": 110.87, "volume": 474978.0}, {"date": "2019-08-05", "close": 108.34, "volume": 625776.0}, {"date": "2019-08-06", "close": 110.06, "volume": 456629.0}, {"date": "2019-08-07", "close": 111.01, "volume": 582892.0}, {"date": "2019-08-08", "close": 114.67, "volume": 575572.0}, {"date": "2019-08-09", "close": 113.25, "volume": 542860.0}, {"date": "2019-08-12", "close": 112.12, "volume": 296305.0}, {"date": "2019-08-13", "close": 112.73, "volume": 528865.0}, {"date": "2019-08-14", "close": 109.9, "volume": 506390.0}, {"date": "2019-08-15", "close": 111.63, "volume": 576982.0}, {"date": "2019-08-16", "close": 113.98, "volume": 465909.0}, {"date": "2019-08-19", "close": 115.74, "volume": 587044.0}, {"date": "2019-08-20", "close": 114.09, "volume": 390590.0}, {"date": "2019-08-21", "close": 114.97, "volume": 293063.0}, {"date": "2019-08-22", "close": 114.95, "volume": 328167.0}, {"date": "2019-08-23", "close": 110.72, "volume": 667974.0}, {"date": "2019-08-26", "close": 111.69, "volume": 338273.0}, {"date": "2019-08-27", "close": 112.92, "volume": 524695.0}, {"date": "2019-08-28", "close": 113.69, "volume": 312540.0}, {"date": "2019-08-29", "close": 115.0, "volume": 290470.0}, {"date": "2019-08-30", "close": 115.57, "volume": 524873.0}, {"date": "2019-09-03", "close": 112.66, "volume": 373661.0}, {"date": "2019-09-04", "close": 114.35, "volume": 279906.0}, {"date": "2019-09-05", "close": 113.93, "volume": 481735.0}, {"date": "2019-09-06", "close": 114.19, "volume": 426670.0}, {"date": "2019-09-09", "close": 113.42, "volume": 280366.0}, {"date": "2019-09-10", "close": 113.69, "volume": 518713.0}, {"date": "2019-09-11", "close": 113.0, "volume": 541087.0}, {"date": "2019-09-12", "close": 113.0, "volume": 947839.0}, {"date": "2019-09-13", "close": 116.55, "volume": 827133.0}, {"date": "2019-09-16", "close": 112.94, "volume": 564286.0}, {"date": "2019-09-17", "close": 114.7, "volume": 508344.0}, {"date": "2019-09-18", "close": 114.42, "volume": 348897.0}, {"date": "2019-09-19", "close": 114.07, "volume": 497774.0}, {"date": "2019-09-20", "close": 112.82, "volume": 756500.0}, {"date": "2019-09-23", "close": 113.2, "volume": 384299.0}, {"date": "2019-09-24", "close": 112.33, "volume": 453117.0}, {"date": "2019-09-25", "close": 112.26, "volume": 386327.0}, {"date": "2019-09-26", "close": 112.56, "volume": 317483.0}, {"date": "2019-09-27", "close": 112.82, "volume": 249839.0}, {"date": "2019-09-30", "close": 113.57, "volume": 291756.0}, {"date": "2019-10-01", "close": 111.66, "volume": 351428.0}, {"date": "2019-10-02", "close": 109.41, "volume": 421968.0}, {"date": "2019-10-03", "close": 109.45, "volume": 388941.0}, {"date": "2019-10-04", "close": 111.36, "volume": 488393.0}, {"date": "2019-10-07", "close": 111.17, "volume": 454309.0}, {"date": "2019-10-08", "close": 108.9, "volume": 406722.0}, {"date": "2019-10-09", "close": 110.51, "volume": 297858.0}, {"date": "2019-10-10", "close": 111.3, "volume": 257972.0}, {"date": "2019-10-11", "close": 113.37, "volume": 336014.0}, {"date": "2019-10-14", "close": 112.9, "volume": 288981.0}, {"date": "2019-10-15", "close": 113.62, "volume": 338756.0}, {"date": "2019-10-16", "close": 114.08, "volume": 617652.0}, {"date": "2019-10-17", "close": 115.35, "volume": 447668.0}, {"date": "2019-10-18", "close": 116.89, "volume": 502025.0}, {"date": "2019-10-21", "close": 118.5, "volume": 643756.0}, {"date": "2019-10-22", "close": 118.43, "volume": 640958.0}, {"date": "2019-10-23", "close": 126.14, "volume": 1909702.0}, {"date": "2019-10-24", "close": 126.2, "volume": 819300.0}, {"date": "2019-10-25", "close": 126.8, "volume": 744765.0}, {"date": "2019-10-28", "close": 127.49, "volume": 634269.0}, {"date": "2019-10-29", "close": 129.18, "volume": 701261.0}, {"date": "2019-10-30", "close": 129.01, "volume": 533422.0}, {"date": "2019-10-31", "close": 127.86, "volume": 635736.0}, {"date": "2019-11-01", "close": 129.4, "volume": 323931.0}, {"date": "2019-11-04", "close": 130.65, "volume": 458162.0}, {"date": "2019-11-05", "close": 133.31, "volume": 675841.0}, {"date": "2019-11-06", "close": 132.02, "volume": 631088.0}, {"date": "2019-11-07", "close": 132.67, "volume": 622661.0}, {"date": "2019-11-08", "close": 133.83, "volume": 412057.0}, {"date": "2019-11-11", "close": 133.46, "volume": 438299.0}, {"date": "2019-11-12", "close": 133.89, "volume": 415048.0}, {"date": "2019-11-13", "close": 132.22, "volume": 526249.0}, {"date": "2019-11-14", "close": 131.85, "volume": 347753.0}, {"date": "2019-11-15", "close": 132.08, "volume": 297012.0}, {"date": "2019-11-18", "close": 131.12, "volume": 437613.0}, {"date": "2019-11-19", "close": 131.54, "volume": 610271.0}, {"date": "2019-11-20", "close": 131.77, "volume": 535261.0}, {"date": "2019-11-21", "close": 131.52, "volume": 397088.0}, {"date": "2019-11-22", "close": 129.26, "volume": 491363.0}, {"date": "2019-11-25", "close": 129.25, "volume": 761587.0}, {"date": "2019-11-26", "close": 130.74, "volume": 1098601.0}, {"date": "2019-11-27", "close": 130.81, "volume": 1085373.0}, {"date": "2019-11-29", "close": 130.37, "volume": 201312.0}, {"date": "2019-12-02", "close": 128.75, "volume": 711362.0}, {"date": "2019-12-03", "close": 128.77, "volume": 609963.0}, {"date": "2019-12-04", "close": 128.53, "volume": 577034.0}, {"date": "2019-12-05", "close": 129.9, "volume": 538619.0}, {"date": "2019-12-06", "close": 130.14, "volume": 390202.0}, {"date": "2019-12-09", "close": 130.09, "volume": 379459.0}, {"date": "2019-12-10", "close": 129.77, "volume": 491756.0}, {"date": "2019-12-11", "close": 129.81, "volume": 374908.0}, {"date": "2019-12-12", "close": 129.62, "volume": 491033.0}, {"date": "2019-12-13", "close": 129.99, "volume": 421854.0}, {"date": "2019-12-16", "close": 130.81, "volume": 365668.0}, {"date": "2019-12-17", "close": 130.66, "volume": 450304.0}, {"date": "2019-12-18", "close": 130.19, "volume": 500844.0}, {"date": "2019-12-19", "close": 131.95, "volume": 581012.0}, {"date": "2019-12-20", "close": 131.92, "volume": 863983.0}, {"date": "2019-12-23", "close": 132.87, "volume": 208754.0}, {"date": "2019-12-24", "close": 133.22, "volume": 236075.0}, {"date": "2019-12-26", "close": 133.08, "volume": 828250.0}, {"date": "2019-12-27", "close": 131.61, "volume": 255540.0}, {"date": "2019-12-30", "close": 130.98, "volume": 272804.0}, {"date": "2019-12-31", "close": 130.82, "volume": 277442.0}, {"date": "2020-01-02", "close": 129.31, "volume": 699306.0}, {"date": "2020-01-03", "close": 128.51, "volume": 605874.0}, {"date": "2020-01-06", "close": 126.89, "volume": 644583.0}, {"date": "2020-01-07", "close": 126.61, "volume": 736972.0}, {"date": "2020-01-08", "close": 126.99, "volume": 493102.0}, {"date": "2020-01-09", "close": 128.73, "volume": 607125.0}, {"date": "2020-01-10", "close": 128.51, "volume": 274641.0}, {"date": "2020-01-13", "close": 130.95, "volume": 619485.0}, {"date": "2020-01-14", "close": 131.53, "volume": 521524.0}, {"date": "2020-01-15", "close": 131.96, "volume": 321500.0}, {"date": "2020-01-16", "close": 133.95, "volume": 345195.0}, {"date": "2020-01-17", "close": 134.72, "volume": 671387.0}, {"date": "2020-01-21", "close": 130.52, "volume": 821644.0}, {"date": "2020-01-22", "close": 130.23, "volume": 367667.0}, {"date": "2020-01-23", "close": 130.82, "volume": 350455.0}, {"date": "2020-01-24", "close": 129.68, "volume": 342616.0}, {"date": "2020-01-27", "close": 127.84, "volume": 596278.0}, {"date": "2020-01-28", "close": 129.21, "volume": 759164.0}, {"date": "2020-01-29", "close": 136.23, "volume": 838683.0}, {"date": "2020-01-30", "close": 136.11, "volume": 656213.0}, {"date": "2020-01-31", "close": 131.24, "volume": 690699.0}, {"date": "2020-02-03", "close": 133.98, "volume": 558739.0}, {"date": "2020-02-04", "close": 136.85, "volume": 689491.0}, {"date": "2020-02-05", "close": 140.11, "volume": 750842.0}, {"date": "2020-02-06", "close": 138.89, "volume": 467905.0}, {"date": "2020-02-07", "close": 136.24, "volume": 327228.0}, {"date": "2020-02-10", "close": 136.64, "volume": 187007.0}, {"date": "2020-02-11", "close": 137.62, "volume": 262566.0}, {"date": "2020-02-12", "close": 139.83, "volume": 762520.0}, {"date": "2020-02-13", "close": 138.16, "volume": 356248.0}, {"date": "2020-02-14", "close": 138.13, "volume": 317524.0}, {"date": "2020-02-18", "close": 135.98, "volume": 386293.0}, {"date": "2020-02-19", "close": 136.77, "volume": 492592.0}, {"date": "2020-02-20", "close": 136.77, "volume": 260286.0}, {"date": "2020-02-21", "close": 133.95, "volume": 550000.0}, {"date": "2020-02-24", "close": 127.43, "volume": 799824.0}, {"date": "2020-02-25", "close": 121.52, "volume": 889856.0}, {"date": "2020-02-26", "close": 119.84, "volume": 921657.0}, {"date": "2020-02-27", "close": 115.09, "volume": 873344.0}, {"date": "2020-02-28", "close": 114.49, "volume": 1002411.0}, {"date": "2020-03-02", "close": 120.01, "volume": 951424.0}, {"date": "2020-03-03", "close": 117.96, "volume": 811069.0}, {"date": "2020-03-04", "close": 121.76, "volume": 636724.0}, {"date": "2020-03-05", "close": 119.12, "volume": 1044208.0}, {"date": "2020-03-06", "close": 120.82, "volume": 802388.0}, {"date": "2020-03-09", "close": 115.46, "volume": 1039832.0}, {"date": "2020-03-10", "close": 120.36, "volume": 923145.0}, {"date": "2020-03-11", "close": 110.94, "volume": 1088201.0}, {"date": "2020-03-12", "close": 104.22, "volume": 1149356.0}, {"date": "2020-03-13", "close": 106.08, "volume": 784542.0}, {"date": "2020-03-16", "close": 97.01, "volume": 839619.0}, {"date": "2020-03-17", "close": 106.71, "volume": 850222.0}, {"date": "2020-03-18", "close": 105.46, "volume": 732713.0}, {"date": "2020-03-19", "close": 103.05, "volume": 639524.0}, {"date": "2020-03-20", "close": 90.8, "volume": 906640.0}, {"date": "2020-03-23", "close": 78.75, "volume": 925648.0}, {"date": "2020-03-24", "close": 96.76, "volume": 994728.0}, {"date": "2020-03-25", "close": 97.76, "volume": 1125160.0}, {"date": "2020-03-26", "close": 101.99, "volume": 711562.0}, {"date": "2020-03-27", "close": 100.31, "volume": 543305.0}, {"date": "2020-03-30", "close": 104.77, "volume": 657327.0}, {"date": "2020-03-31", "close": 101.87, "volume": 1230207.0}, {"date": "2020-04-01", "close": 95.93, "volume": 809170.0}, {"date": "2020-04-02", "close": 95.9, "volume": 794649.0}, {"date": "2020-04-03", "close": 93.61, "volume": 827751.0}, {"date": "2020-04-06", "close": 100.42, "volume": 660950.0}, {"date": "2020-04-07", "close": 104.16, "volume": 691750.0}, {"date": "2020-04-08", "close": 110.21, "volume": 544321.0}, {"date": "2020-04-09", "close": 115.03, "volume": 688769.0}, {"date": "2020-04-13", "close": 108.78, "volume": 580386.0}, {"date": "2020-04-14", "close": 110.53, "volume": 376218.0}, {"date": "2020-04-15", "close": 106.98, "volume": 425799.0}, {"date": "2020-04-16", "close": 104.68, "volume": 539790.0}, {"date": "2020-04-17", "close": 109.36, "volume": 405585.0}, {"date": "2020-04-20", "close": 104.9, "volume": 370727.0}, {"date": "2020-04-21", "close": 103.26, "volume": 506497.0}, {"date": "2020-04-22", "close": 105.37, "volume": 429723.0}, {"date": "2020-04-23", "close": 106.73, "volume": 494153.0}, {"date": "2020-04-24", "close": 108.54, "volume": 400617.0}, {"date": "2020-04-27", "close": 114.0, "volume": 470698.0}, {"date": "2020-04-28", "close": 114.68, "volume": 640523.0}, {"date": "2020-04-29", "close": 114.16, "volume": 859939.0}, {"date": "2020-04-30", "close": 110.39, "volume": 620721.0}, {"date": "2020-05-01", "close": 108.07, "volume": 469241.0}, {"date": "2020-05-04", "close": 106.92, "volume": 378168.0}, {"date": "2020-05-05", "close": 106.49, "volume": 444305.0}, {"date": "2020-05-06", "close": 105.75, "volume": 333546.0}, {"date": "2020-05-07", "close": 104.32, "volume": 628480.0}, {"date": "2020-05-08", "close": 109.26, "volume": 379357.0}, {"date": "2020-05-11", "close": 108.81, "volume": 409913.0}, {"date": "2020-05-12", "close": 104.46, "volume": 415786.0}, {"date": "2020-05-13", "close": 102.26, "volume": 551128.0}, {"date": "2020-05-14", "close": 102.22, "volume": 500626.0}, {"date": "2020-05-15", "close": 100.48, "volume": 499599.0}, {"date": "2020-05-18", "close": 104.49, "volume": 576113.0}, {"date": "2020-05-19", "close": 102.81, "volume": 380456.0}, {"date": "2020-05-20", "close": 105.75, "volume": 484191.0}, {"date": "2020-05-21", "close": 105.91, "volume": 464064.0}, {"date": "2020-05-22", "close": 106.45, "volume": 577680.0}, {"date": "2020-05-26", "close": 111.45, "volume": 615121.0}, {"date": "2020-05-27", "close": 113.42, "volume": 677152.0}, {"date": "2020-05-28", "close": 112.19, "volume": 397530.0}, {"date": "2020-05-29", "close": 110.67, "volume": 1155827.0}, {"date": "2020-06-01", "close": 112.97, "volume": 493205.0}, {"date": "2020-06-02", "close": 115.57, "volume": 643214.0}, {"date": "2020-06-03", "close": 119.75, "volume": 629372.0}, {"date": "2020-06-04", "close": 118.74, "volume": 432700.0}, {"date": "2020-06-05", "close": 123.32, "volume": 739144.0}, {"date": "2020-06-08", "close": 124.61, "volume": 441211.0}, {"date": "2020-06-09", "close": 122.42, "volume": 363288.0}, {"date": "2020-06-10", "close": 121.46, "volume": 656897.0}, {"date": "2020-06-11", "close": 112.01, "volume": 710460.0}, {"date": "2020-06-12", "close": 113.5, "volume": 429915.0}, {"date": "2020-06-15", "close": 115.52, "volume": 376149.0}, {"date": "2020-06-16", "close": 116.35, "volume": 547425.0}, {"date": "2020-06-17", "close": 115.75, "volume": 260374.0}, {"date": "2020-06-18", "close": 116.47, "volume": 412893.0}, {"date": "2020-06-19", "close": 114.52, "volume": 536527.0}, {"date": "2020-06-22", "close": 113.77, "volume": 403867.0}, {"date": "2020-06-23", "close": 115.48, "volume": 605320.0}, {"date": "2020-06-24", "close": 112.29, "volume": 908120.0}, {"date": "2020-06-25", "close": 111.37, "volume": 826873.0}, {"date": "2020-06-26", "close": 109.83, "volume": 1504370.0}, {"date": "2020-06-29", "close": 111.94, "volume": 337879.0}, {"date": "2020-06-30", "close": 114.09, "volume": 594901.0}, {"date": "2020-07-01", "close": 114.02, "volume": 492539.0}, {"date": "2020-07-02", "close": 117.0, "volume": 728378.0}, {"date": "2020-07-06", "close": 118.18, "volume": 629357.0}, {"date": "2020-07-07", "close": 115.85, "volume": 480318.0}, {"date": "2020-07-08", "close": 112.95, "volume": 673605.0}, {"date": "2020-07-09", "close": 110.61, "volume": 573354.0}, {"date": "2020-07-10", "close": 111.04, "volume": 970833.0}, {"date": "2020-07-13", "close": 112.15, "volume": 946118.0}, {"date": "2020-07-14", "close": 115.82, "volume": 784412.0}, {"date": "2020-07-15", "close": 118.99, "volume": 761721.0}, {"date": "2020-07-16", "close": 119.42, "volume": 675306.0}, {"date": "2020-07-17", "close": 121.26, "volume": 595378.0}, {"date": "2020-07-20", "close": 119.89, "volume": 310397.0}, {"date": "2020-07-21", "close": 120.49, "volume": 400462.0}, {"date": "2020-07-22", "close": 122.2, "volume": 358608.0}, {"date": "2020-07-23", "close": 120.91, "volume": 362815.0}, {"date": "2020-07-24", "close": 120.41, "volume": 1467750.0}, {"date": "2020-07-27", "close": 115.86, "volume": 1203814.0}, {"date": "2020-07-28", "close": 117.6, "volume": 968454.0}, {"date": "2020-07-29", "close": 117.96, "volume": 746714.0}, {"date": "2020-07-30", "close": 115.13, "volume": 457926.0}, {"date": "2020-07-31", "close": 113.34, "volume": 400274.0}, {"date": "2020-08-03", "close": 112.81, "volume": 480743.0}, {"date": "2020-08-04", "close": 113.84, "volume": 657751.0}, {"date": "2020-08-05", "close": 116.09, "volume": 608896.0}, {"date": "2020-08-06", "close": 114.45, "volume": 580864.0}, {"date": "2020-08-07", "close": 115.82, "volume": 379654.0}, {"date": "2020-08-10", "close": 116.18, "volume": 343252.0}, {"date": "2020-08-11", "close": 118.35, "volume": 625932.0}, {"date": "2020-08-12", "close": 120.46, "volume": 419589.0}, {"date": "2020-08-13", "close": 118.43, "volume": 366712.0}, {"date": "2020-08-14", "close": 116.59, "volume": 378551.0}, {"date": "2020-08-17", "close": 115.86, "volume": 354168.0}, {"date": "2020-08-18", "close": 114.34, "volume": 403332.0}, {"date": "2020-08-19", "close": 114.25, "volume": 333933.0}, {"date": "2020-08-20", "close": 113.44, "volume": 441538.0}, {"date": "2020-08-21", "close": 114.58, "volume": 360716.0}, {"date": "2020-08-24", "close": 115.38, "volume": 240720.0}, {"date": "2020-08-25", "close": 115.91, "volume": 438395.0}, {"date": "2020-08-26", "close": 115.75, "volume": 371072.0}, {"date": "2020-08-27", "close": 116.29, "volume": 349755.0}, {"date": "2020-08-28", "close": 118.18, "volume": 314471.0}, {"date": "2020-08-31", "close": 115.39, "volume": 544281.0}, {"date": "2020-09-01", "close": 117.66, "volume": 521804.0}, {"date": "2020-09-02", "close": 121.16, "volume": 553646.0}, {"date": "2020-09-03", "close": 119.08, "volume": 561090.0}, {"date": "2020-09-04", "close": 119.08, "volume": 574434.0}, {"date": "2020-09-08", "close": 114.06, "volume": 606394.0}, {"date": "2020-09-09", "close": 116.35, "volume": 439270.0}, {"date": "2020-09-10", "close": 116.04, "volume": 546231.0}, {"date": "2020-09-11", "close": 119.79, "volume": 807171.0}, {"date": "2020-09-14", "close": 121.81, "volume": 723735.0}, {"date": "2020-09-15", "close": 128.02, "volume": 956538.0}, {"date": "2020-09-16", "close": 128.33, "volume": 1137357.0}, {"date": "2020-09-17", "close": 128.69, "volume": 708755.0}, {"date": "2020-09-18", "close": 125.48, "volume": 741940.0}, {"date": "2020-09-21", "close": 121.2, "volume": 630122.0}, {"date": "2020-09-22", "close": 122.01, "volume": 672234.0}, {"date": "2020-09-23", "close": 118.71, "volume": 696042.0}, {"date": "2020-09-24", "close": 117.36, "volume": 614069.0}, {"date": "2020-09-25", "close": 119.3, "volume": 429422.0}, {"date": "2020-09-28", "close": 123.01, "volume": 565170.0}, {"date": "2020-09-29", "close": 124.59, "volume": 662666.0}, {"date": "2020-09-30", "close": 127.84, "volume": 886425.0}, {"date": "2020-10-01", "close": 124.65, "volume": 679878.0}, {"date": "2020-10-02", "close": 124.33, "volume": 718287.0}, {"date": "2020-10-05", "close": 128.22, "volume": 770829.0}, {"date": "2020-10-06", "close": 126.34, "volume": 763664.0}, {"date": "2020-10-07", "close": 129.56, "volume": 409196.0}, {"date": "2020-10-08", "close": 132.06, "volume": 411728.0}, {"date": "2020-10-09", "close": 130.5, "volume": 469263.0}, {"date": "2020-10-12", "close": 129.31, "volume": 673311.0}, {"date": "2020-10-13", "close": 129.44, "volume": 353028.0}, {"date": "2020-10-14", "close": 131.18, "volume": 345842.0}, {"date": "2020-10-15", "close": 132.86, "volume": 419786.0}, {"date": "2020-10-16", "close": 134.02, "volume": 435533.0}, {"date": "2020-10-19", "close": 133.74, "volume": 674284.0}, {"date": "2020-10-20", "close": 134.34, "volume": 579332.0}, {"date": "2020-10-21", "close": 142.56, "volume": 1400811.0}, {"date": "2020-10-22", "close": 140.87, "volume": 736235.0}, {"date": "2020-10-23", "close": 141.74, "volume": 683119.0}, {"date": "2020-10-26", "close": 139.25, "volume": 379726.0}, {"date": "2020-10-27", "close": 138.15, "volume": 528326.0}, {"date": "2020-10-28", "close": 135.15, "volume": 600562.0}, {"date": "2020-10-29", "close": 139.81, "volume": 579491.0}, {"date": "2020-10-30", "close": 138.39, "volume": 550230.0}, {"date": "2020-11-02", "close": 141.7, "volume": 480770.0}, {"date": "2020-11-03", "close": 145.21, "volume": 452531.0}, {"date": "2020-11-04", "close": 143.38, "volume": 483012.0}, {"date": "2020-11-05", "close": 147.04, "volume": 348608.0}, {"date": "2020-11-06", "close": 148.26, "volume": 312119.0}, {"date": "2020-11-09", "close": 152.35, "volume": 891224.0}, {"date": "2020-11-10", "close": 150.7, "volume": 1172911.0}, {"date": "2020-11-11", "close": 151.78, "volume": 426883.0}, {"date": "2020-11-12", "close": 147.62, "volume": 493249.0}, {"date": "2020-11-13", "close": 149.58, "volume": 638159.0}, {"date": "2020-11-16", "close": 152.6, "volume": 513566.0}, {"date": "2020-11-17", "close": 149.44, "volume": 556536.0}, {"date": "2020-11-18", "close": 147.43, "volume": 480392.0}, {"date": "2020-11-19", "close": 147.03, "volume": 509739.0}, {"date": "2020-11-20", "close": 147.5, "volume": 414211.0}, {"date": "2020-11-23", "close": 147.48, "volume": 369977.0}, {"date": "2020-11-24", "close": 153.06, "volume": 559755.0}, {"date": "2020-11-25", "close": 151.56, "volume": 317399.0}, {"date": "2020-11-27", "close": 150.3, "volume": 179364.0}, {"date": "2020-11-30", "close": 149.34, "volume": 590297.0}, {"date": "2020-12-01", "close": 151.75, "volume": 399508.0}, {"date": "2020-12-02", "close": 150.84, "volume": 324297.0}, {"date": "2020-12-03", "close": 149.87, "volume": 450787.0}, {"date": "2020-12-04", "close": 154.04, "volume": 313830.0}, {"date": "2020-12-07", "close": 154.18, "volume": 409503.0}, {"date": "2020-12-08", "close": 155.31, "volume": 438350.0}, {"date": "2020-12-09", "close": 153.9, "volume": 349453.0}, {"date": "2020-12-10", "close": 150.8, "volume": 456409.0}, {"date": "2020-12-11", "close": 150.01, "volume": 437399.0}, {"date": "2020-12-14", "close": 148.77, "volume": 599292.0}, {"date": "2020-12-15", "close": 150.98, "volume": 437578.0}, {"date": "2020-12-16", "close": 150.65, "volume": 300973.0}, {"date": "2020-12-17", "close": 152.23, "volume": 351502.0}, {"date": "2020-12-18", "close": 152.96, "volume": 995289.0}, {"date": "2020-12-21", "close": 152.08, "volume": 312923.0}, {"date": "2020-12-22", "close": 151.76, "volume": 336680.0}, {"date": "2020-12-23", "close": 152.71, "volume": 305711.0}, {"date": "2020-12-24", "close": 153.4, "volume": 82155.0}, {"date": "2020-12-28", "close": 153.94, "volume": 221007.0}, {"date": "2020-12-29", "close": 152.22, "volume": 230934.0}, {"date": "2020-12-30", "close": 154.19, "volume": 190832.0}, {"date": "2020-12-31", "close": 155.11, "volume": 203853.0}, {"date": "2021-01-04", "close": 151.9, "volume": 527903.0}, {"date": "2021-01-05", "close": 152.23, "volume": 827029.0}, {"date": "2021-01-06", "close": 158.05, "volume": 1006704.0}, {"date": "2021-01-07", "close": 162.98, "volume": 510865.0}, {"date": "2021-01-08", "close": 156.75, "volume": 664174.0}, {"date": "2021-01-11", "close": 161.34, "volume": 541381.0}, {"date": "2021-01-12", "close": 163.43, "volume": 436414.0}, {"date": "2021-01-13", "close": 162.93, "volume": 563339.0}, {"date": "2021-01-14", "close": 161.78, "volume": 373641.0}, {"date": "2021-01-15", "close": 159.33, "volume": 421034.0}, {"date": "2021-01-19", "close": 159.77, "volume": 412674.0}, {"date": "2021-01-20", "close": 159.38, "volume": 411953.0}, {"date": "2021-01-21", "close": 159.77, "volume": 296649.0}, {"date": "2021-01-22", "close": 156.68, "volume": 468426.0}, {"date": "2021-01-25", "close": 155.93, "volume": 388033.0}, {"date": "2021-01-26", "close": 155.37, "volume": 307217.0}, {"date": "2021-01-27", "close": 148.67, "volume": 430896.0}, {"date": "2021-01-28", "close": 154.31, "volume": 385490.0}, {"date": "2021-01-29", "close": 150.87, "volume": 421006.0}, {"date": "2021-02-01", "close": 153.06, "volume": 381698.0}, {"date": "2021-02-02", "close": 155.99, "volume": 456010.0}, {"date": "2021-02-03", "close": 166.41, "volume": 925472.0}, {"date": "2021-02-04", "close": 169.76, "volume": 730362.0}, {"date": "2021-02-05", "close": 173.09, "volume": 667894.0}, {"date": "2021-02-08", "close": 174.89, "volume": 531369.0}, {"date": "2021-02-09", "close": 172.54, "volume": 491068.0}, {"date": "2021-02-10", "close": 174.63, "volume": 511378.0}, {"date": "2021-02-11", "close": 173.36, "volume": 434335.0}, {"date": "2021-02-12", "close": 177.23, "volume": 252585.0}, {"date": "2021-02-16", "close": 179.11, "volume": 465063.0}, {"date": "2021-02-17", "close": 175.48, "volume": 346021.0}, {"date": "2021-02-18", "close": 172.57, "volume": 398829.0}, {"date": "2021-02-19", "close": 175.41, "volume": 615987.0}, {"date": "2021-02-22", "close": 172.31, "volume": 577313.0}, {"date": "2021-02-23", "close": 175.74, "volume": 601018.0}, {"date": "2021-02-24", "close": 180.52, "volume": 1277136.0}, {"date": "2021-02-25", "close": 178.92, "volume": 631716.0}, {"date": "2021-02-26", "close": 175.21, "volume": 701947.0}, {"date": "2021-03-01", "close": 178.47, "volume": 513361.0}, {"date": "2021-03-02", "close": 177.01, "volume": 540530.0}, {"date": "2021-03-03", "close": 178.42, "volume": 595117.0}, {"date": "2021-03-04", "close": 172.19, "volume": 458652.0}, {"date": "2021-03-05", "close": 177.27, "volume": 592528.0}, {"date": "2021-03-08", "close": 183.04, "volume": 865627.0}, {"date": "2021-03-09", "close": 182.27, "volume": 637175.0}, {"date": "2021-03-10", "close": 180.25, "volume": 596065.0}, {"date": "2021-03-11", "close": 179.28, "volume": 698670.0}, {"date": "2021-03-12", "close": 180.79, "volume": 373153.0}, {"date": "2021-03-15", "close": 184.01, "volume": 420712.0}, {"date": "2021-03-16", "close": 180.53, "volume": 538848.0}, {"date": "2021-03-17", "close": 181.13, "volume": 363171.0}, {"date": "2021-03-18", "close": 181.57, "volume": 603757.0}, {"date": "2021-03-19", "close": 179.51, "volume": 1330765.0}, {"date": "2021-03-22", "close": 180.43, "volume": 356677.0}, {"date": "2021-03-23", "close": 176.81, "volume": 428564.0}, {"date": "2021-03-24", "close": 177.1, "volume": 400965.0}, {"date": "2021-03-25", "close": 181.59, "volume": 535335.0}, {"date": "2021-03-26", "close": 183.64, "volume": 306088.0}, {"date": "2021-03-29", "close": 182.49, "volume": 582275.0}, {"date": "2021-03-30", "close": 185.18, "volume": 397375.0}, {"date": "2021-03-31", "close": 183.65, "volume": 414939.0}, {"date": "2021-04-01", "close": 188.07, "volume": 850877.0}, {"date": "2021-04-05", "close": 190.95, "volume": 449754.0}, {"date": "2021-04-06", "close": 192.31, "volume": 494837.0}, {"date": "2021-04-07", "close": 190.6, "volume": 323210.0}, {"date": "2021-04-08", "close": 191.97, "volume": 452282.0}, {"date": "2021-04-09", "close": 197.13, "volume": 915326.0}, {"date": "2021-04-12", "close": 196.54, "volume": 491229.0}, {"date": "2021-04-13", "close": 193.64, "volume": 611270.0}, {"date": "2021-04-14", "close": 194.65, "volume": 722559.0}, {"date": "2021-04-15", "close": 198.45, "volume": 525111.0}, {"date": "2021-04-16", "close": 198.6, "volume": 416711.0}, {"date": "2021-04-19", "close": 198.6, "volume": 539744.0}, {"date": "2021-04-20", "close": 198.04, "volume": 518788.0}, {"date": "2021-04-21", "close": 199.23, "volume": 555219.0}, {"date": "2021-04-22", "close": 200.0, "volume": 639224.0}, {"date": "2021-04-23", "close": 202.16, "volume": 407466.0}, {"date": "2021-04-26", "close": 200.79, "volume": 570904.0}, {"date": "2021-04-27", "close": 204.24, "volume": 1075753.0}, {"date": "2021-04-28", "close": 211.41, "volume": 1188207.0}, {"date": "2021-04-29", "close": 214.73, "volume": 547737.0}, {"date": "2021-04-30", "close": 214.17, "volume": 682993.0}, {"date": "2021-05-03", "close": 213.71, "volume": 603350.0}, {"date": "2021-05-04", "close": 214.7, "volume": 674564.0}, {"date": "2021-05-05", "close": 215.92, "volume": 662157.0}, {"date": "2021-05-06", "close": 220.35, "volume": 419094.0}, {"date": "2021-05-07", "close": 221.46, "volume": 388772.0}, {"date": "2021-05-10", "close": 221.58, "volume": 469266.0}, {"date": "2021-05-11", "close": 218.4, "volume": 546841.0}, {"date": "2021-05-12", "close": 214.95, "volume": 483555.0}, {"date": "2021-05-13", "close": 220.44, "volume": 443397.0}, {"date": "2021-05-14", "close": 219.06, "volume": 537670.0}, {"date": "2021-05-17", "close": 220.96, "volume": 368477.0}, {"date": "2021-05-18", "close": 216.06, "volume": 414658.0}, {"date": "2021-05-19", "close": 216.02, "volume": 496791.0}, {"date": "2021-05-20", "close": 216.99, "volume": 407392.0}, {"date": "2021-05-21", "close": 216.62, "volume": 499286.0}, {"date": "2021-05-24", "close": 218.81, "volume": 460824.0}, {"date": "2021-05-25", "close": 216.97, "volume": 598228.0}, {"date": "2021-05-26", "close": 216.71, "volume": 856497.0}, {"date": "2021-05-27", "close": 218.64, "volume": 1153302.0}, {"date": "2021-05-28", "close": 220.53, "volume": 522246.0}, {"date": "2021-06-01", "close": 222.56, "volume": 542627.0}, {"date": "2021-06-02", "close": 219.38, "volume": 585196.0}, {"date": "2021-06-03", "close": 219.25, "volume": 487091.0}, {"date": "2021-06-04", "close": 220.32, "volume": 391360.0}, {"date": "2021-06-07", "close": 216.42, "volume": 778117.0}, {"date": "2021-06-08", "close": 218.27, "volume": 385427.0}, {"date": "2021-06-09", "close": 218.12, "volume": 235255.0}, {"date": "2021-06-10", "close": 217.09, "volume": 266708.0}, {"date": "2021-06-11", "close": 219.35, "volume": 353249.0}, {"date": "2021-06-14", "close": 213.56, "volume": 658603.0}, {"date": "2021-06-15", "close": 214.67, "volume": 697705.0}, {"date": "2021-06-16", "close": 211.09, "volume": 418184.0}, {"date": "2021-06-17", "close": 208.57, "volume": 382171.0}, {"date": "2021-06-18", "close": 205.49, "volume": 823409.0}, {"date": "2021-06-21", "close": 209.88, "volume": 383311.0}, {"date": "2021-06-22", "close": 210.04, "volume": 354090.0}, {"date": "2021-06-23", "close": 208.62, "volume": 222501.0}, {"date": "2021-06-24", "close": 207.82, "volume": 539245.0}, {"date": "2021-06-25", "close": 208.67, "volume": 786537.0}, {"date": "2021-06-28", "close": 209.4, "volume": 386870.0}, {"date": "2021-06-29", "close": 209.71, "volume": 236104.0}, {"date": "2021-06-30", "close": 210.24, "volume": 274179.0}, {"date": "2021-07-01", "close": 210.27, "volume": 387032.0}, {"date": "2021-07-02", "close": 209.9, "volume": 349590.0}, {"date": "2021-07-06", "close": 206.52, "volume": 467692.0}, {"date": "2021-07-07", "close": 209.51, "volume": 592308.0}, {"date": "2021-07-08", "close": 207.48, "volume": 384520.0}, {"date": "2021-07-09", "close": 210.35, "volume": 330650.0}, {"date": "2021-07-12", "close": 210.43, "volume": 483588.0}, {"date": "2021-07-13", "close": 208.22, "volume": 568993.0}, {"date": "2021-07-14", "close": 208.05, "volume": 349320.0}, {"date": "2021-07-15", "close": 207.87, "volume": 296779.0}, {"date": "2021-07-16", "close": 203.29, "volume": 465121.0}, {"date": "2021-07-19", "close": 198.84, "volume": 732213.0}, {"date": "2021-07-20", "close": 200.75, "volume": 907734.0}, {"date": "2021-07-21", "close": 203.09, "volume": 664210.0}, {"date": "2021-07-22", "close": 200.88, "volume": 376265.0}, {"date": "2021-07-23", "close": 202.25, "volume": 399426.0}, {"date": "2021-07-26", "close": 205.3, "volume": 445230.0}, {"date": "2021-07-27", "close": 205.05, "volume": 683725.0}, {"date": "2021-07-28", "close": 209.99, "volume": 1185372.0}, {"date": "2021-07-29", "close": 209.7, "volume": 436923.0}, {"date": "2021-07-30", "close": 210.68, "volume": 341961.0}, {"date": "2021-08-02", "close": 210.26, "volume": 534333.0}, {"date": "2021-08-03", "close": 213.97, "volume": 358122.0}, {"date": "2021-08-04", "close": 212.76, "volume": 389708.0}, {"date": "2021-08-05", "close": 211.9, "volume": 280785.0}, {"date": "2021-08-06", "close": 213.22, "volume": 369511.0}, {"date": "2021-08-09", "close": 214.65, "volume": 453421.0}, {"date": "2021-08-10", "close": 217.03, "volume": 349948.0}, {"date": "2021-08-11", "close": 217.5, "volume": 317653.0}, {"date": "2021-08-12", "close": 216.02, "volume": 255530.0}, {"date": "2021-08-13", "close": 215.53, "volume": 292590.0}, {"date": "2021-08-16", "close": 219.7, "volume": 538449.0}, {"date": "2021-08-17", "close": 216.78, "volume": 423924.0}, {"date": "2021-08-18", "close": 215.62, "volume": 371577.0}, {"date": "2021-08-19", "close": 215.47, "volume": 391962.0}, {"date": "2021-08-20", "close": 218.28, "volume": 321848.0}, {"date": "2021-08-23", "close": 218.05, "volume": 308837.0}, {"date": "2021-08-24", "close": 219.09, "volume": 374217.0}, {"date": "2021-08-25", "close": 223.94, "volume": 791586.0}, {"date": "2021-08-26", "close": 224.69, "volume": 402412.0}, {"date": "2021-08-27", "close": 226.14, "volume": 439339.0}, {"date": "2021-08-30", "close": 226.62, "volume": 288949.0}, {"date": "2021-08-31", "close": 225.39, "volume": 584073.0}, {"date": "2021-09-01", "close": 226.14, "volume": 454443.0}, {"date": "2021-09-02", "close": 227.37, "volume": 256374.0}, {"date": "2021-09-03", "close": 225.73, "volume": 296567.0}, {"date": "2021-09-07", "close": 223.88, "volume": 434456.0}, {"date": "2021-09-08", "close": 224.92, "volume": 368346.0}, {"date": "2021-09-09", "close": 224.94, "volume": 212092.0}, {"date": "2021-09-10", "close": 224.37, "volume": 312232.0}, {"date": "2021-09-13", "close": 223.32, "volume": 236173.0}, {"date": "2021-09-14", "close": 221.82, "volume": 295713.0}, {"date": "2021-09-15", "close": 222.53, "volume": 373162.0}, {"date": "2021-09-16", "close": 221.43, "volume": 284288.0}, {"date": "2021-09-17", "close": 214.68, "volume": 741892.0}, {"date": "2021-09-20", "close": 212.43, "volume": 368188.0}, {"date": "2021-09-21", "close": 210.53, "volume": 307129.0}, {"date": "2021-09-22", "close": 213.39, "volume": 322568.0}, {"date": "2021-09-23", "close": 218.51, "volume": 424053.0}, {"date": "2021-09-24", "close": 216.94, "volume": 274613.0}, {"date": "2021-09-27", "close": 217.07, "volume": 427435.0}, {"date": "2021-09-28", "close": 212.52, "volume": 302550.0}, {"date": "2021-09-29", "close": 212.84, "volume": 238827.0}, {"date": "2021-09-30", "close": 207.21, "volume": 467298.0}, {"date": "2021-10-01", "close": 209.65, "volume": 395498.0}, {"date": "2021-10-04", "close": 207.94, "volume": 357880.0}, {"date": "2021-10-05", "close": 210.97, "volume": 520369.0}, {"date": "2021-10-06", "close": 210.31, "volume": 432882.0}, {"date": "2021-10-07", "close": 213.33, "volume": 323819.0}, {"date": "2021-10-08", "close": 206.77, "volume": 397201.0}, {"date": "2021-10-11", "close": 206.01, "volume": 270112.0}, {"date": "2021-10-12", "close": 205.68, "volume": 378763.0}, {"date": "2021-10-13", "close": 205.42, "volume": 360629.0}, {"date": "2021-10-14", "close": 207.73, "volume": 503207.0}, {"date": "2021-10-15", "close": 209.75, "volume": 444336.0}, {"date": "2021-10-18", "close": 209.52, "volume": 475161.0}, {"date": "2021-10-19", "close": 211.28, "volume": 302781.0}, {"date": "2021-10-20", "close": 214.67, "volume": 364519.0}, {"date": "2021-10-21", "close": 216.37, "volume": 254043.0}, {"date": "2021-10-22", "close": 217.5, "volume": 293488.0}, {"date": "2021-10-25", "close": 218.02, "volume": 460624.0}, {"date": "2021-10-26", "close": 211.9, "volume": 727871.0}, {"date": "2021-10-27", "close": 208.18, "volume": 790123.0}, {"date": "2021-10-28", "close": 215.29, "volume": 604812.0}, {"date": "2021-10-29", "close": 217.72, "volume": 686059.0}, {"date": "2021-11-01", "close": 219.24, "volume": 641295.0}, {"date": "2021-11-02", "close": 216.18, "volume": 417252.0}, {"date": "2021-11-03", "close": 217.24, "volume": 591431.0}, {"date": "2021-11-04", "close": 218.35, "volume": 274344.0}, {"date": "2021-11-05", "close": 226.42, "volume": 747350.0}, {"date": "2021-11-08", "close": 226.48, "volume": 321508.0}, {"date": "2021-11-09", "close": 227.13, "volume": 392047.0}, {"date": "2021-11-10", "close": 222.59, "volume": 310888.0}, {"date": "2021-11-11", "close": 221.85, "volume": 233059.0}, {"date": "2021-11-12", "close": 225.19, "volume": 222803.0}, {"date": "2021-11-15", "close": 224.59, "volume": 314251.0}, {"date": "2021-11-16", "close": 225.22, "volume": 272945.0}, {"date": "2021-11-17", "close": 222.92, "volume": 243372.0}, {"date": "2021-11-18", "close": 219.78, "volume": 345810.0}, {"date": "2021-11-19", "close": 218.52, "volume": 474717.0}, {"date": "2021-11-22", "close": 218.97, "volume": 452413.0}, {"date": "2021-11-23", "close": 221.45, "volume": 293837.0}, {"date": "2021-11-24", "close": 218.85, "volume": 564044.0}, {"date": "2021-11-26", "close": 213.95, "volume": 318707.0}, {"date": "2021-11-29", "close": 215.53, "volume": 424932.0}, {"date": "2021-11-30", "close": 205.07, "volume": 1012681.0}, {"date": "2021-12-01", "close": 202.71, "volume": 465382.0}, {"date": "2021-12-02", "close": 209.18, "volume": 452619.0}, {"date": "2021-12-03", "close": 205.66, "volume": 431125.0}, {"date": "2021-12-06", "close": 211.01, "volume": 346828.0}, {"date": "2021-12-07", "close": 215.21, "volume": 402713.0}, {"date": "2021-12-08", "close": 215.51, "volume": 323568.0}, {"date": "2021-12-09", "close": 211.55, "volume": 538384.0}, {"date": "2021-12-10", "close": 212.63, "volume": 316680.0}, {"date": "2021-12-13", "close": 210.63, "volume": 370635.0}, {"date": "2021-12-14", "close": 208.32, "volume": 453379.0}, {"date": "2021-12-15", "close": 210.87, "volume": 423265.0}, {"date": "2021-12-16", "close": 210.87, "volume": 384545.0}, {"date": "2021-12-17", "close": 206.89, "volume": 715393.0}, {"date": "2021-12-20", "close": 202.38, "volume": 503756.0}, {"date": "2021-12-21", "close": 208.24, "volume": 309667.0}, {"date": "2021-12-22", "close": 207.15, "volume": 368588.0}, {"date": "2021-12-23", "close": 208.47, "volume": 246325.0}, {"date": "2021-12-27", "close": 212.5, "volume": 196159.0}, {"date": "2021-12-28", "close": 214.79, "volume": 186423.0}, {"date": "2021-12-29", "close": 217.11, "volume": 329417.0}, {"date": "2021-12-30", "close": 215.28, "volume": 223839.0}, {"date": "2021-12-31", "close": 216.57, "volume": 171009.0}, {"date": "2022-01-03", "close": 210.81, "volume": 408270.0}, {"date": "2022-01-04", "close": 215.92, "volume": 432375.0}, {"date": "2022-01-05", "close": 213.98, "volume": 322055.0}, {"date": "2022-01-06", "close": 214.01, "volume": 393870.0}, {"date": "2022-01-07", "close": 213.24, "volume": 244495.0}, {"date": "2022-01-10", "close": 207.46, "volume": 686814.0}, {"date": "2022-01-11", "close": 211.69, "volume": 324833.0}, {"date": "2022-01-12", "close": 212.84, "volume": 517280.0}, {"date": "2022-01-13", "close": 211.51, "volume": 309580.0}, {"date": "2022-01-14", "close": 209.08, "volume": 360392.0}, {"date": "2022-01-18", "close": 206.87, "volume": 552957.0}, {"date": "2022-01-19", "close": 206.25, "volume": 335210.0}, {"date": "2022-01-20", "close": 203.06, "volume": 284761.0}, {"date": "2022-01-21", "close": 200.76, "volume": 377700.0}, {"date": "2022-01-24", "close": 200.37, "volume": 464826.0}, {"date": "2022-01-25", "close": 195.68, "volume": 682679.0}, {"date": "2022-01-26", "close": 195.27, "volume": 511516.0}, {"date": "2022-01-27", "close": 196.37, "volume": 510610.0}, {"date": "2022-01-28", "close": 199.5, "volume": 470329.0}, {"date": "2022-01-31", "close": 205.42, "volume": 828419.0}, {"date": "2022-02-01", "close": 206.39, "volume": 754210.0}, {"date": "2022-02-02", "close": 200.7, "volume": 1159184.0}, {"date": "2022-02-03", "close": 193.13, "volume": 656791.0}, {"date": "2022-02-04", "close": 189.31, "volume": 1028463.0}, {"date": "2022-02-07", "close": 181.47, "volume": 1109938.0}, {"date": "2022-02-08", "close": 184.34, "volume": 783133.0}, {"date": "2022-02-09", "close": 188.83, "volume": 796936.0}, {"date": "2022-02-10", "close": 186.74, "volume": 829028.0}, {"date": "2022-02-11", "close": 183.49, "volume": 701408.0}, {"date": "2022-02-14", "close": 181.78, "volume": 582171.0}, {"date": "2022-02-15", "close": 184.57, "volume": 448074.0}, {"date": "2022-02-16", "close": 184.67, "volume": 499409.0}, {"date": "2022-02-17", "close": 182.7, "volume": 462436.0}, {"date": "2022-02-18", "close": 180.87, "volume": 498289.0}, {"date": "2022-02-22", "close": 178.47, "volume": 596690.0}, {"date": "2022-02-23", "close": 174.94, "volume": 593549.0}, {"date": "2022-02-24", "close": 174.28, "volume": 1024415.0}, {"date": "2022-02-25", "close": 180.32, "volume": 505478.0}, {"date": "2022-02-28", "close": 176.2, "volume": 705647.0}, {"date": "2022-03-01", "close": 166.94, "volume": 760667.0}, {"date": "2022-03-02", "close": 171.99, "volume": 514752.0}, {"date": "2022-03-03", "close": 171.36, "volume": 547915.0}, {"date": "2022-03-04", "close": 167.59, "volume": 516435.0}, {"date": "2022-03-07", "close": 158.58, "volume": 966402.0}, {"date": "2022-03-08", "close": 158.92, "volume": 718631.0}, {"date": "2022-03-09", "close": 165.8, "volume": 539371.0}, {"date": "2022-03-10", "close": 163.65, "volume": 484439.0}, {"date": "2022-03-11", "close": 162.38, "volume": 523962.0}, {"date": "2022-03-14", "close": 165.93, "volume": 568784.0}, {"date": "2022-03-15", "close": 167.13, "volume": 479559.0}, {"date": "2022-03-16", "close": 170.1, "volume": 559738.0}, {"date": "2022-03-17", "close": 171.08, "volume": 536806.0}, {"date": "2022-03-18", "close": 171.12, "volume": 1476671.0}, {"date": "2022-03-21", "close": 170.77, "volume": 681872.0}, {"date": "2022-03-22", "close": 170.85, "volume": 750241.0}, {"date": "2022-03-23", "close": 164.6, "volume": 734399.0}, {"date": "2022-03-24", "close": 166.82, "volume": 704125.0}, {"date": "2022-03-25", "close": 173.14, "volume": 840545.0}, {"date": "2022-03-28", "close": 173.5, "volume": 794280.0}, {"date": "2022-03-29", "close": 178.9, "volume": 986231.0}, {"date": "2022-03-30", "close": 176.83, "volume": 799352.0}, {"date": "2022-03-31", "close": 173.97, "volume": 754310.0}, {"date": "2022-04-01", "close": 175.04, "volume": 715672.0}, {"date": "2022-04-04", "close": 174.57, "volume": 801117.0}, {"date": "2022-04-05", "close": 175.41, "volume": 794763.0}, {"date": "2022-04-06", "close": 174.29, "volume": 733068.0}, {"date": "2022-04-07", "close": 173.74, "volume": 550111.0}, {"date": "2022-04-08", "close": 175.8, "volume": 625804.0}, {"date": "2022-04-11", "close": 175.58, "volume": 520905.0}, {"date": "2022-04-12", "close": 173.49, "volume": 404249.0}, {"date": "2022-04-13", "close": 172.51, "volume": 1234166.0}, {"date": "2022-04-14", "close": 166.49, "volume": 630553.0}, {"date": "2022-04-18", "close": 164.18, "volume": 489121.0}, {"date": "2022-04-19", "close": 169.03, "volume": 543123.0}, {"date": "2022-04-20", "close": 171.08, "volume": 447096.0}, {"date": "2022-04-21", "close": 172.54, "volume": 612952.0}, {"date": "2022-04-22", "close": 167.42, "volume": 660497.0}, {"date": "2022-04-25", "close": 168.69, "volume": 808455.0}, {"date": "2022-04-26", "close": 174.22, "volume": 1128746.0}, {"date": "2022-04-27", "close": 181.33, "volume": 1219828.0}, {"date": "2022-04-28", "close": 183.57, "volume": 723453.0}, {"date": "2022-04-29", "close": 180.6, "volume": 752268.0}, {"date": "2022-05-02", "close": 179.25, "volume": 679468.0}, {"date": "2022-05-03", "close": 181.17, "volume": 482976.0}, {"date": "2022-05-04", "close": 185.41, "volume": 498611.0}, {"date": "2022-05-05", "close": 179.27, "volume": 522890.0}, {"date": "2022-05-06", "close": 177.34, "volume": 387655.0}, {"date": "2022-05-09", "close": 176.41, "volume": 512898.0}, {"date": "2022-05-10", "close": 171.74, "volume": 645780.0}, {"date": "2022-05-11", "close": 171.74, "volume": 658472.0}, {"date": "2022-05-12", "close": 172.45, "volume": 623167.0}, {"date": "2022-05-13", "close": 174.29, "volume": 467777.0}, {"date": "2022-05-16", "close": 173.47, "volume": 425097.0}, {"date": "2022-05-17", "close": 178.15, "volume": 418178.0}, {"date": "2022-05-18", "close": 168.47, "volume": 549411.0}, {"date": "2022-05-19", "close": 167.82, "volume": 555643.0}, {"date": "2022-05-20", "close": 164.5, "volume": 698398.0}, {"date": "2022-05-23", "close": 166.7, "volume": 511010.0}, {"date": "2022-05-24", "close": 162.83, "volume": 703322.0}, {"date": "2022-05-25", "close": 165.35, "volume": 672874.0}, {"date": "2022-05-26", "close": 168.85, "volume": 441602.0}, {"date": "2022-05-27", "close": 173.61, "volume": 349009.0}, {"date": "2022-05-31", "close": 172.56, "volume": 1103114.0}, {"date": "2022-06-01", "close": 173.07, "volume": 518486.0}, {"date": "2022-06-02", "close": 177.5, "volume": 389430.0}, {"date": "2022-06-03", "close": 177.32, "volume": 355209.0}, {"date": "2022-06-06", "close": 180.01, "volume": 470756.0}, {"date": "2022-06-07", "close": 181.62, "volume": 530341.0}, {"date": "2022-06-08", "close": 178.79, "volume": 568320.0}, {"date": "2022-06-09", "close": 173.95, "volume": 402227.0}, {"date": "2022-06-10", "close": 168.89, "volume": 616288.0}, {"date": "2022-06-13", "close": 161.2, "volume": 636285.0}, {"date": "2022-06-14", "close": 161.09, "volume": 574535.0}, {"date": "2022-06-15", "close": 161.1, "volume": 504492.0}, {"date": "2022-06-16", "close": 153.31, "volume": 699826.0}, {"date": "2022-06-17", "close": 154.91, "volume": 881168.0}, {"date": "2022-06-21", "close": 155.35, "volume": 534702.0}, {"date": "2022-06-22", "close": 155.7, "volume": 645445.0}, {"date": "2022-06-23", "close": 155.49, "volume": 694552.0}, {"date": "2022-06-24", "close": 165.35, "volume": 745316.0}, {"date": "2022-06-27", "close": 166.95, "volume": 493322.0}, {"date": "2022-06-28", "close": 164.12, "volume": 411599.0}, {"date": "2022-06-29", "close": 164.0, "volume": 382672.0}, {"date": "2022-06-30", "close": 161.87, "volume": 616288.0}, {"date": "2022-07-01", "close": 164.44, "volume": 499508.0}, {"date": "2022-07-05", "close": 163.11, "volume": 502385.0}, {"date": "2022-07-06", "close": 165.73, "volume": 544646.0}, {"date": "2022-07-07", "close": 167.16, "volume": 390857.0}, {"date": "2022-07-08", "close": 164.95, "volume": 372350.0}, {"date": "2022-07-11", "close": 163.75, "volume": 513034.0}, {"date": "2022-07-12", "close": 166.03, "volume": 362292.0}, {"date": "2022-07-13", "close": 163.05, "volume": 387208.0}, {"date": "2022-07-14", "close": 164.03, "volume": 295055.0}, {"date": "2022-07-15", "close": 167.01, "volume": 383106.0}, {"date": "2022-07-18", "close": 165.26, "volume": 342156.0}, {"date": "2022-07-19", "close": 171.65, "volume": 437286.0}, {"date": "2022-07-20", "close": 173.32, "volume": 369318.0}, {"date": "2022-07-21", "close": 176.03, "volume": 339581.0}, {"date": "2022-07-22", "close": 175.3, "volume": 332748.0}, {"date": "2022-07-25", "close": 174.78, "volume": 346441.0}, {"date": "2022-07-26", "close": 171.76, "volume": 706247.0}, {"date": "2022-07-27", "close": 184.19, "volume": 918448.0}, {"date": "2022-07-28", "close": 189.14, "volume": 498306.0}, {"date": "2022-07-29", "close": 190.46, "volume": 595730.0}, {"date": "2022-08-01", "close": 190.43, "volume": 432979.0}, {"date": "2022-08-02", "close": 190.47, "volume": 710815.0}, {"date": "2022-08-03", "close": 193.12, "volume": 526436.0}, {"date": "2022-08-04", "close": 193.53, "volume": 381102.0}, {"date": "2022-08-05", "close": 193.29, "volume": 377088.0}, {"date": "2022-08-08", "close": 197.1, "volume": 505751.0}, {"date": "2022-08-09", "close": 193.68, "volume": 376515.0}, {"date": "2022-08-10", "close": 197.31, "volume": 382103.0}, {"date": "2022-08-11", "close": 198.76, "volume": 396118.0}, {"date": "2022-08-12", "close": 202.47, "volume": 296844.0}, {"date": "2022-08-15", "close": 201.18, "volume": 285645.0}, {"date": "2022-08-16", "close": 204.12, "volume": 230751.0}, {"date": "2022-08-17", "close": 200.95, "volume": 349351.0}, {"date": "2022-08-18", "close": 199.5, "volume": 434200.0}, {"date": "2022-08-19", "close": 197.05, "volume": 350797.0}, {"date": "2022-08-22", "close": 194.37, "volume": 217592.0}, {"date": "2022-08-23", "close": 193.49, "volume": 219533.0}, {"date": "2022-08-24", "close": 193.72, "volume": 213129.0}, {"date": "2022-08-25", "close": 195.7, "volume": 231243.0}, {"date": "2022-08-26", "close": 188.78, "volume": 280392.0}, {"date": "2022-08-29", "close": 185.99, "volume": 295321.0}, {"date": "2022-08-30", "close": 184.15, "volume": 445340.0}, {"date": "2022-08-31", "close": 183.62, "volume": 459766.0}, {"date": "2022-09-01", "close": 185.51, "volume": 402169.0}, {"date": "2022-09-02", "close": 185.48, "volume": 432580.0}, {"date": "2022-09-06", "close": 183.53, "volume": 323651.0}, {"date": "2022-09-07", "close": 188.67, "volume": 326572.0}, {"date": "2022-09-08", "close": 189.05, "volume": 286854.0}, {"date": "2022-09-09", "close": 191.05, "volume": 468736.0}, {"date": "2022-09-12", "close": 192.05, "volume": 513532.0}, {"date": "2022-09-13", "close": 184.67, "volume": 376454.0}, {"date": "2022-09-14", "close": 180.19, "volume": 524121.0}, {"date": "2022-09-15", "close": 179.36, "volume": 631669.0}, {"date": "2022-09-16", "close": 173.37, "volume": 957317.0}, {"date": "2022-09-19", "close": 179.24, "volume": 393195.0}, {"date": "2022-09-20", "close": 175.83, "volume": 273334.0}, {"date": "2022-09-21", "close": 172.94, "volume": 353357.0}, {"date": "2022-09-22", "close": 168.91, "volume": 345398.0}, {"date": "2022-09-23", "close": 165.62, "volume": 683897.0}, {"date": "2022-09-26", "close": 163.67, "volume": 407998.0}, {"date": "2022-09-27", "close": 163.0, "volume": 375681.0}, {"date": "2022-09-28", "close": 166.66, "volume": 549422.0}, {"date": "2022-09-29", "close": 163.6, "volume": 412347.0}, {"date": "2022-09-30", "close": 162.7, "volume": 519412.0}, {"date": "2022-10-03", "close": 168.1, "volume": 823712.0}, {"date": "2022-10-04", "close": 173.79, "volume": 587615.0}, {"date": "2022-10-05", "close": 171.85, "volume": 449348.0}, {"date": "2022-10-06", "close": 170.1, "volume": 301621.0}, {"date": "2022-10-07", "close": 165.53, "volume": 311556.0}, {"date": "2022-10-10", "close": 165.38, "volume": 330538.0}, {"date": "2022-10-11", "close": 166.37, "volume": 449567.0}, {"date": "2022-10-12", "close": 163.46, "volume": 257294.0}, {"date": "2022-10-13", "close": 166.34, "volume": 447263.0}, {"date": "2022-10-14", "close": 166.51, "volume": 882014.0}, {"date": "2022-10-17", "close": 169.5, "volume": 346052.0}, {"date": "2022-10-18", "close": 173.19, "volume": 386331.0}, {"date": "2022-10-19", "close": 171.27, "volume": 216367.0}, {"date": "2022-10-20", "close": 168.72, "volume": 352969.0}, {"date": "2022-10-21", "close": 171.04, "volume": 476155.0}, {"date": "2022-10-24", "close": 173.62, "volume": 586820.0}, {"date": "2022-10-25", "close": 177.01, "volume": 622209.0}, {"date": "2022-10-26", "close": 163.24, "volume": 1449870.0}, {"date": "2022-10-27", "close": 168.43, "volume": 1186056.0}, {"date": "2022-10-28", "close": 171.63, "volume": 565329.0}, {"date": "2022-10-31", "close": 169.55, "volume": 483951.0}, {"date": "2022-11-01", "close": 168.78, "volume": 436243.0}, {"date": "2022-11-02", "close": 165.5, "volume": 542173.0}, {"date": "2022-11-03", "close": 167.55, "volume": 428310.0}, {"date": "2022-11-04", "close": 174.56, "volume": 621000.0}, {"date": "2022-11-07", "close": 176.14, "volume": 445958.0}, {"date": "2022-11-08", "close": 176.09, "volume": 733413.0}, {"date": "2022-11-09", "close": 170.6, "volume": 847423.0}, {"date": "2022-11-10", "close": 182.67, "volume": 694313.0}, {"date": "2022-11-11", "close": 183.83, "volume": 699735.0}, {"date": "2022-11-14", "close": 180.55, "volume": 561948.0}, {"date": "2022-11-15", "close": 185.28, "volume": 510598.0}, {"date": "2022-11-16", "close": 186.55, "volume": 421574.0}, {"date": "2022-11-17", "close": 185.85, "volume": 738013.0}, {"date": "2022-11-18", "close": 188.22, "volume": 612128.0}, {"date": "2022-11-21", "close": 189.18, "volume": 391521.0}, {"date": "2022-11-22", "close": 191.3, "volume": 500799.0}, {"date": "2022-11-23", "close": 193.01, "volume": 793645.0}, {"date": "2022-11-25", "close": 192.36, "volume": 186945.0}, {"date": "2022-11-28", "close": 187.73, "volume": 349915.0}, {"date": "2022-11-29", "close": 188.42, "volume": 351132.0}, {"date": "2022-11-30", "close": 193.33, "volume": 600408.0}, {"date": "2022-12-01", "close": 193.17, "volume": 391673.0}, {"date": "2022-12-02", "close": 192.6, "volume": 376231.0}, {"date": "2022-12-05", "close": 191.36, "volume": 660533.0}, {"date": "2022-12-06", "close": 190.98, "volume": 512507.0}, {"date": "2022-12-07", "close": 191.76, "volume": 463132.0}, {"date": "2022-12-08", "close": 179.22, "volume": 1353481.0}, {"date": "2022-12-09", "close": 177.73, "volume": 646886.0}, {"date": "2022-12-12", "close": 179.5, "volume": 509768.0}, {"date": "2022-12-13", "close": 185.44, "volume": 535739.0}, {"date": "2022-12-14", "close": 181.85, "volume": 397020.0}, {"date": "2022-12-15", "close": 181.32, "volume": 543474.0}, {"date": "2022-12-16", "close": 179.29, "volume": 797388.0}, {"date": "2022-12-19", "close": 176.48, "volume": 388966.0}, {"date": "2022-12-20", "close": 178.36, "volume": 433300.0}, {"date": "2022-12-21", "close": 180.93, "volume": 310689.0}, {"date": "2022-12-22", "close": 178.81, "volume": 306797.0}, {"date": "2022-12-23", "close": 181.11, "volume": 283444.0}, {"date": "2022-12-27", "close": 182.38, "volume": 236308.0}, {"date": "2022-12-28", "close": 179.08, "volume": 246696.0}, {"date": "2022-12-29", "close": 181.42, "volume": 660127.0}, {"date": "2022-12-30", "close": 181.0, "volume": 246398.0}, {"date": "2023-01-03", "close": 183.21, "volume": 392028.0}, {"date": "2023-01-04", "close": 186.79, "volume": 487110.0}, {"date": "2023-01-05", "close": 183.12, "volume": 647649.0}, {"date": "2023-01-06", "close": 188.31, "volume": 250334.0}, {"date": "2023-01-09", "close": 189.48, "volume": 290493.0}, {"date": "2023-01-10", "close": 189.73, "volume": 260337.0}, {"date": "2023-01-11", "close": 192.59, "volume": 367071.0}, {"date": "2023-01-12", "close": 192.98, "volume": 329566.0}, {"date": "2023-01-13", "close": 195.34, "volume": 301298.0}, {"date": "2023-01-17", "close": 193.51, "volume": 494480.0}, {"date": "2023-01-18", "close": 189.28, "volume": 529858.0}, {"date": "2023-01-19", "close": 186.14, "volume": 400197.0}, {"date": "2023-01-20", "close": 190.49, "volume": 452593.0}, {"date": "2023-01-23", "close": 191.9, "volume": 416386.0}, {"date": "2023-01-24", "close": 189.9, "volume": 540175.0}, {"date": "2023-01-25", "close": 185.09, "volume": 1140854.0}, {"date": "2023-01-26", "close": 188.14, "volume": 387106.0}, {"date": "2023-01-27", "close": 187.45, "volume": 320014.0}, {"date": "2023-01-30", "close": 185.63, "volume": 413492.0}, {"date": "2023-01-31", "close": 189.44, "volume": 445850.0}, {"date": "2023-02-01", "close": 191.66, "volume": 540165.0}, {"date": "2023-02-02", "close": 188.56, "volume": 1306939.0}, {"date": "2023-02-03", "close": 181.2, "volume": 595212.0}, {"date": "2023-02-06", "close": 178.54, "volume": 461972.0}, {"date": "2023-02-07", "close": 183.6, "volume": 603859.0}, {"date": "2023-02-08", "close": 183.51, "volume": 439563.0}, {"date": "2023-02-09", "close": 180.91, "volume": 518997.0}, {"date": "2023-02-10", "close": 181.39, "volume": 489137.0}, {"date": "2023-02-13", "close": 185.29, "volume": 525448.0}, {"date": "2023-02-14", "close": 184.24, "volume": 593116.0}, {"date": "2023-02-15", "close": 185.63, "volume": 413967.0}, {"date": "2023-02-16", "close": 182.05, "volume": 299725.0}, {"date": "2023-02-17", "close": 182.5, "volume": 412029.0}, {"date": "2023-02-21", "close": 179.0, "volume": 733388.0}, {"date": "2023-02-22", "close": 182.45, "volume": 913600.0}, {"date": "2023-02-23", "close": 181.74, "volume": 985264.0}, {"date": "2023-02-24", "close": 181.65, "volume": 589153.0}, {"date": "2023-02-27", "close": 181.87, "volume": 596431.0}, {"date": "2023-02-28", "close": 182.19, "volume": 945703.0}, {"date": "2023-03-01", "close": 181.12, "volume": 385360.0}, {"date": "2023-03-02", "close": 181.57, "volume": 448745.0}, {"date": "2023-03-03", "close": 183.33, "volume": 410950.0}, {"date": "2023-03-06", "close": 180.37, "volume": 442032.0}, {"date": "2023-03-07", "close": 177.77, "volume": 379260.0}, {"date": "2023-03-08", "close": 178.18, "volume": 449728.0}, {"date": "2023-03-09", "close": 175.0, "volume": 401533.0}, {"date": "2023-03-10", "close": 170.74, "volume": 500811.0}, {"date": "2023-03-13", "close": 171.5, "volume": 596089.0}, {"date": "2023-03-14", "close": 174.22, "volume": 400530.0}, {"date": "2023-03-15", "close": 171.22, "volume": 480995.0}, {"date": "2023-03-16", "close": 171.71, "volume": 440040.0}, {"date": "2023-03-17", "close": 166.47, "volume": 769415.0}, {"date": "2023-03-20", "close": 169.58, "volume": 612279.0}, {"date": "2023-03-21", "close": 172.38, "volume": 492116.0}, {"date": "2023-03-22", "close": 170.66, "volume": 492210.0}, {"date": "2023-03-23", "close": 169.63, "volume": 474004.0}, {"date": "2023-03-24", "close": 169.74, "volume": 537181.0}, {"date": "2023-03-27", "close": 172.05, "volume": 366700.0}, {"date": "2023-03-28", "close": 172.57, "volume": 305048.0}, {"date": "2023-03-29", "close": 173.18, "volume": 406238.0}, {"date": "2023-03-30", "close": 174.16, "volume": 298407.0}, {"date": "2023-03-31", "close": 178.93, "volume": 420760.0}, {"date": "2023-04-03", "close": 178.36, "volume": 433581.0}, {"date": "2023-04-04", "close": 175.37, "volume": 436442.0}, {"date": "2023-04-05", "close": 176.79, "volume": 456371.0}, {"date": "2023-04-06", "close": 176.87, "volume": 497484.0}, {"date": "2023-04-10", "close": 177.17, "volume": 385382.0}, {"date": "2023-04-11", "close": 178.14, "volume": 308494.0}, {"date": "2023-04-12", "close": 177.19, "volume": 496994.0}, {"date": "2023-04-13", "close": 179.54, "volume": 451019.0}, {"date": "2023-04-14", "close": 177.94, "volume": 279367.0}, {"date": "2023-04-17", "close": 178.88, "volume": 425666.0}, {"date": "2023-04-18", "close": 179.3, "volume": 618797.0}, {"date": "2023-04-19", "close": 180.01, "volume": 439650.0}, {"date": "2023-04-20", "close": 177.99, "volume": 435958.0}, {"date": "2023-04-21", "close": 178.09, "volume": 470069.0}, {"date": "2023-04-24", "close": 179.12, "volume": 461551.0}, {"date": "2023-04-25", "close": 170.83, "volume": 1083839.0}, {"date": "2023-04-26", "close": 165.12, "volume": 1672952.0}, {"date": "2023-04-27", "close": 169.46, "volume": 810898.0}, {"date": "2023-04-28", "close": 174.48, "volume": 747924.0}, {"date": "2023-05-01", "close": 174.68, "volume": 583048.0}, {"date": "2023-05-02", "close": 173.36, "volume": 589020.0}, {"date": "2023-05-03", "close": 170.78, "volume": 655990.0}, {"date": "2023-05-04", "close": 168.15, "volume": 743308.0}, {"date": "2023-05-05", "close": 172.08, "volume": 514392.0}, {"date": "2023-05-08", "close": 171.84, "volume": 313864.0}, {"date": "2023-05-09", "close": 170.13, "volume": 448862.0}, {"date": "2023-05-10", "close": 172.51, "volume": 554092.0}, {"date": "2023-05-11", "close": 172.31, "volume": 763375.0}, {"date": "2023-05-12", "close": 173.15, "volume": 460005.0}, {"date": "2023-05-15", "close": 173.29, "volume": 321474.0}, {"date": "2023-05-16", "close": 168.19, "volume": 664624.0}, {"date": "2023-05-17", "close": 170.25, "volume": 453474.0}, {"date": "2023-05-18", "close": 171.02, "volume": 457573.0}, {"date": "2023-05-19", "close": 170.8, "volume": 389387.0}, {"date": "2023-05-22", "close": 170.77, "volume": 681671.0}, {"date": "2023-05-23", "close": 169.61, "volume": 535767.0}, {"date": "2023-05-24", "close": 164.78, "volume": 676669.0}, {"date": "2023-05-25", "close": 164.57, "volume": 562798.0}, {"date": "2023-05-26", "close": 162.97, "volume": 575175.0}, {"date": "2023-05-30", "close": 163.06, "volume": 610801.0}, {"date": "2023-05-31", "close": 161.13, "volume": 2481387.0}, {"date": "2023-06-01", "close": 159.24, "volume": 806100.0}, {"date": "2023-06-02", "close": 166.33, "volume": 507742.0}, {"date": "2023-06-05", "close": 166.02, "volume": 526359.0}, {"date": "2023-06-06", "close": 167.52, "volume": 479987.0}, {"date": "2023-06-07", "close": 171.9, "volume": 508815.0}, {"date": "2023-06-08", "close": 166.25, "volume": 693086.0}, {"date": "2023-06-09", "close": 162.52, "volume": 669644.0}, {"date": "2023-06-12", "close": 165.74, "volume": 393351.0}, {"date": "2023-06-13", "close": 168.25, "volume": 428292.0}, {"date": "2023-06-14", "close": 167.09, "volume": 346884.0}, {"date": "2023-06-15", "close": 169.07, "volume": 330351.0}, {"date": "2023-06-16", "close": 171.09, "volume": 922192.0}, {"date": "2023-06-20", "close": 168.04, "volume": 382146.0}, {"date": "2023-06-21", "close": 169.79, "volume": 480302.0}, {"date": "2023-06-22", "close": 167.91, "volume": 449691.0}, {"date": "2023-06-23", "close": 167.85, "volume": 931908.0}, {"date": "2023-06-26", "close": 169.19, "volume": 455265.0}, {"date": "2023-06-27", "close": 170.4, "volume": 322993.0}, {"date": "2023-06-28", "close": 165.47, "volume": 614312.0}, {"date": "2023-06-29", "close": 167.99, "volume": 413212.0}, {"date": "2023-06-30", "close": 171.8, "volume": 424843.0}, {"date": "2023-07-03", "close": 173.48, "volume": 258955.0}, {"date": "2023-07-05", "close": 168.63, "volume": 611956.0}, {"date": "2023-07-06", "close": 169.67, "volume": 453466.0}, {"date": "2023-07-07", "close": 171.65, "volume": 578907.0}, {"date": "2023-07-10", "close": 173.27, "volume": 507378.0}, {"date": "2023-07-11", "close": 176.93, "volume": 596371.0}, {"date": "2023-07-12", "close": 177.92, "volume": 710847.0}, {"date": "2023-07-13", "close": 179.73, "volume": 518671.0}, {"date": "2023-07-14", "close": 178.42, "volume": 318715.0}, {"date": "2023-07-17", "close": 176.78, "volume": 496382.0}, {"date": "2023-07-18", "close": 177.34, "volume": 596199.0}, {"date": "2023-07-19", "close": 177.42, "volume": 490697.0}, {"date": "2023-07-20", "close": 177.04, "volume": 441525.0}, {"date": "2023-07-21", "close": 178.37, "volume": 483831.0}, {"date": "2023-07-24", "close": 177.61, "volume": 587788.0}, {"date": "2023-07-25", "close": 174.66, "volume": 1851704.0}, {"date": "2023-07-26", "close": 180.62, "volume": 1288846.0}, {"date": "2023-07-27", "close": 183.48, "volume": 1025834.0}, {"date": "2023-07-28", "close": 184.6, "volume": 893564.0}, {"date": "2023-07-31", "close": 184.01, "volume": 595802.0}, {"date": "2023-08-01", "close": 185.28, "volume": 646277.0}, {"date": "2023-08-02", "close": 185.15, "volume": 652915.0}, {"date": "2023-08-03", "close": 185.16, "volume": 679132.0}, {"date": "2023-08-04", "close": 185.02, "volume": 425805.0}, {"date": "2023-08-07", "close": 186.88, "volume": 586030.0}, {"date": "2023-08-08", "close": 184.58, "volume": 359636.0}, {"date": "2023-08-09", "close": 183.62, "volume": 333087.0}, {"date": "2023-08-10", "close": 184.69, "volume": 304890.0}, {"date": "2023-08-11", "close": 184.96, "volume": 293534.0}, {"date": "2023-08-14", "close": 184.23, "volume": 288137.0}, {"date": "2023-08-15", "close": 180.32, "volume": 261007.0}, {"date": "2023-08-16", "close": 178.29, "volume": 356719.0}, {"date": "2023-08-17", "close": 177.31, "volume": 398952.0}, {"date": "2023-08-18", "close": 177.15, "volume": 379236.0}, {"date": "2023-08-21", "close": 177.67, "volume": 214292.0}, {"date": "2023-08-22", "close": 176.62, "volume": 368377.0}, {"date": "2023-08-23", "close": 181.97, "volume": 666197.0}, {"date": "2023-08-24", "close": 181.53, "volume": 523703.0}, {"date": "2023-08-25", "close": 184.36, "volume": 557170.0}, {"date": "2023-08-28", "close": 186.06, "volume": 335426.0}, {"date": "2023-08-29", "close": 187.52, "volume": 338620.0}, {"date": "2023-08-30", "close": 187.81, "volume": 288667.0}, {"date": "2023-08-31", "close": 188.38, "volume": 385983.0}, {"date": "2023-09-01", "close": 189.02, "volume": 391274.0}, {"date": "2023-09-05", "close": 184.06, "volume": 412079.0}, {"date": "2023-09-06", "close": 183.45, "volume": 327408.0}, {"date": "2023-09-07", "close": 182.41, "volume": 410986.0}, {"date": "2023-09-08", "close": 181.06, "volume": 339327.0}, {"date": "2023-09-11", "close": 181.04, "volume": 262799.0}, {"date": "2023-09-12", "close": 181.88, "volume": 300971.0}, {"date": "2023-09-13", "close": 181.23, "volume": 344879.0}, {"date": "2023-09-14", "close": 182.91, "volume": 484037.0}, {"date": "2023-09-15", "close": 180.56, "volume": 764733.0}, {"date": "2023-09-18", "close": 182.0, "volume": 448814.0}, {"date": "2023-09-19", "close": 182.2, "volume": 546611.0}, {"date": "2023-09-20", "close": 183.67, "volume": 492241.0}, {"date": "2023-09-21", "close": 180.07, "volume": 587827.0}, {"date": "2023-09-22", "close": 180.86, "volume": 452725.0}, {"date": "2023-09-25", "close": 185.05, "volume": 516912.0}, {"date": "2023-09-26", "close": 182.54, "volume": 613255.0}, {"date": "2023-09-27", "close": 182.03, "volume": 539232.0}, {"date": "2023-09-28", "close": 183.54, "volume": 447255.0}, {"date": "2023-09-29", "close": 182.67, "volume": 516691.0}, {"date": "2023-10-02", "close": 181.52, "volume": 582759.0}, {"date": "2023-10-03", "close": 179.5, "volume": 434269.0}, {"date": "2023-10-04", "close": 183.32, "volume": 567395.0}, {"date": "2023-10-05", "close": 182.79, "volume": 475354.0}, {"date": "2023-10-06", "close": 183.8, "volume": 481942.0}, {"date": "2023-10-09", "close": 184.71, "volume": 337878.0}, {"date": "2023-10-10", "close": 184.31, "volume": 392111.0}, {"date": "2023-10-11", "close": 186.51, "volume": 448205.0}, {"date": "2023-10-12", "close": 183.27, "volume": 335542.0}, {"date": "2023-10-13", "close": 182.69, "volume": 331924.0}, {"date": "2023-10-16", "close": 182.7, "volume": 330821.0}, {"date": "2023-10-17", "close": 184.27, "volume": 326643.0}, {"date": "2023-10-18", "close": 179.22, "volume": 356639.0}, {"date": "2023-10-19", "close": 176.93, "volume": 392333.0}, {"date": "2023-10-20", "close": 173.87, "volume": 422438.0}, {"date": "2023-10-23", "close": 171.27, "volume": 526205.0}, {"date": "2023-10-24", "close": 173.07, "volume": 827442.0}, {"date": "2023-10-25", "close": 168.33, "volume": 1216406.0}, {"date": "2023-10-26", "close": 170.85, "volume": 619136.0}, {"date": "2023-10-27", "close": 170.54, "volume": 476797.0}, {"date": "2023-10-30", "close": 172.63, "volume": 431121.0}, {"date": "2023-10-31", "close": 174.07, "volume": 432875.0}, {"date": "2023-11-01", "close": 173.87, "volume": 402549.0}, {"date": "2023-11-02", "close": 176.21, "volume": 463587.0}, {"date": "2023-11-03", "close": 181.24, "volume": 690028.0}, {"date": "2023-11-06", "close": 179.11, "volume": 470495.0}, {"date": "2023-11-07", "close": 177.25, "volume": 300121.0}, {"date": "2023-11-08", "close": 178.63, "volume": 376063.0}, {"date": "2023-11-09", "close": 177.84, "volume": 396924.0}, {"date": "2023-11-10", "close": 180.09, "volume": 365313.0}, {"date": "2023-11-13", "close": 179.67, "volume": 411078.0}, {"date": "2023-11-14", "close": 187.95, "volume": 386171.0}, {"date": "2023-11-15", "close": 188.97, "volume": 447015.0}, {"date": "2023-11-16", "close": 189.17, "volume": 376721.0}, {"date": "2023-11-17", "close": 189.96, "volume": 378101.0}, {"date": "2023-11-20", "close": 189.64, "volume": 352036.0}, {"date": "2023-11-21", "close": 189.47, "volume": 354588.0}, {"date": "2023-11-22", "close": 189.8, "volume": 262657.0}, {"date": "2023-11-24", "close": 189.74, "volume": 132018.0}, {"date": "2023-11-27", "close": 190.23, "volume": 352843.0}, {"date": "2023-11-28", "close": 189.7, "volume": 303610.0}, {"date": "2023-11-29", "close": 192.36, "volume": 376761.0}, {"date": "2023-11-30", "close": 194.5, "volume": 1473144.0}, {"date": "2023-12-01", "close": 195.19, "volume": 433772.0}, {"date": "2023-12-04", "close": 195.52, "volume": 509277.0}, {"date": "2023-12-05", "close": 193.21, "volume": 517686.0}, {"date": "2023-12-06", "close": 193.15, "volume": 497870.0}, {"date": "2023-12-07", "close": 193.99, "volume": 333703.0}, {"date": "2023-12-08", "close": 191.71, "volume": 330446.0}, {"date": "2023-12-11", "close": 192.74, "volume": 286126.0}, {"date": "2023-12-12", "close": 190.93, "volume": 443703.0}, {"date": "2023-12-13", "close": 196.46, "volume": 406068.0}, {"date": "2023-12-14", "close": 198.95, "volume": 351334.0}, {"date": "2023-12-15", "close": 197.78, "volume": 706389.0}, {"date": "2023-12-18", "close": 198.95, "volume": 376000.0}, {"date": "2023-12-19", "close": 200.48, "volume": 282456.0}, {"date": "2023-12-20", "close": 201.1, "volume": 631740.0}, {"date": "2023-12-21", "close": 202.7, "volume": 303423.0}, {"date": "2023-12-22", "close": 201.6, "volume": 325003.0}, {"date": "2023-12-26", "close": 201.9, "volume": 203508.0}, {"date": "2023-12-27", "close": 202.75, "volume": 186279.0}, {"date": "2023-12-28", "close": 202.78, "volume": 178500.0}, {"date": "2023-12-29", "close": 202.16, "volume": 214649.0}, {"date": "2024-01-02", "close": 199.67, "volume": 434798.0}, {"date": "2024-01-03", "close": 196.73, "volume": 475901.0}, {"date": "2024-01-04", "close": 195.68, "volume": 612014.0}, {"date": "2024-01-05", "close": 196.09, "volume": 491660.0}, {"date": "2024-01-08", "close": 195.39, "volume": 543411.0}, {"date": "2024-01-09", "close": 195.4, "volume": 428618.0}, {"date": "2024-01-10", "close": 196.08, "volume": 350080.0}, {"date": "2024-01-11", "close": 196.72, "volume": 311113.0}, {"date": "2024-01-12", "close": 197.12, "volume": 273138.0}, {"date": "2024-01-16", "close": 196.18, "volume": 328518.0}, {"date": "2024-01-17", "close": 196.37, "volume": 307518.0}, {"date": "2024-01-18", "close": 198.49, "volume": 274187.0}, {"date": "2024-01-19", "close": 200.6, "volume": 349982.0}, {"date": "2024-01-22", "close": 202.08, "volume": 337411.0}, {"date": "2024-01-23", "close": 201.03, "volume": 407682.0}, {"date": "2024-01-24", "close": 198.46, "volume": 319079.0}, {"date": "2024-01-25", "close": 200.41, "volume": 393666.0}, {"date": "2024-01-26", "close": 201.0, "volume": 404380.0}, {"date": "2024-01-29", "close": 199.91, "volume": 601414.0}, {"date": "2024-01-30", "close": 201.24, "volume": 708725.0}, {"date": "2024-01-31", "close": 199.45, "volume": 1177613.0}, {"date": "2024-02-01", "close": 199.46, "volume": 648339.0}, {"date": "2024-02-02", "close": 198.86, "volume": 693249.0}, {"date": "2024-02-05", "close": 195.94, "volume": 1091358.0}, {"date": "2024-02-06", "close": 198.44, "volume": 573925.0}, {"date": "2024-02-07", "close": 203.07, "volume": 494585.0}, {"date": "2024-02-08", "close": 202.97, "volume": 354843.0}, {"date": "2024-02-09", "close": 204.77, "volume": 450170.0}, {"date": "2024-02-12", "close": 206.81, "volume": 441985.0}, {"date": "2024-02-13", "close": 203.85, "volume": 345745.0}, {"date": "2024-02-14", "close": 206.39, "volume": 333097.0}, {"date": "2024-02-15", "close": 208.67, "volume": 259777.0}, {"date": "2024-02-16", "close": 208.83, "volume": 306396.0}, {"date": "2024-02-20", "close": 209.71, "volume": 606785.0}, {"date": "2024-02-21", "close": 210.93, "volume": 359949.0}, {"date": "2024-02-22", "close": 216.42, "volume": 572428.0}, {"date": "2024-02-23", "close": 214.69, "volume": 455602.0}, {"date": "2024-02-26", "close": 214.31, "volume": 321963.0}, {"date": "2024-02-27", "close": 214.1, "volume": 318108.0}, {"date": "2024-02-28", "close": 214.16, "volume": 301991.0}, {"date": "2024-02-29", "close": 216.53, "volume": 1083808.0}, {"date": "2024-03-01", "close": 216.72, "volume": 255786.0}, {"date": "2024-03-04", "close": 216.13, "volume": 375105.0}, {"date": "2024-03-05", "close": 216.17, "volume": 419594.0}, {"date": "2024-03-06", "close": 214.02, "volume": 345779.0}, {"date": "2024-03-07", "close": 216.14, "volume": 285895.0}, {"date": "2024-03-08", "close": 215.73, "volume": 391792.0}, {"date": "2024-03-11", "close": 215.97, "volume": 309004.0}, {"date": "2024-03-12", "close": 216.79, "volume": 281619.0}, {"date": "2024-03-13", "close": 214.83, "volume": 453355.0}, {"date": "2024-03-14", "close": 215.97, "volume": 462426.0}, {"date": "2024-03-15", "close": 215.68, "volume": 643688.0}, {"date": "2024-03-18", "close": 214.47, "volume": 355930.0}, {"date": "2024-03-19", "close": 215.21, "volume": 368739.0}, {"date": "2024-03-20", "close": 216.47, "volume": 308007.0}, {"date": "2024-03-21", "close": 218.63, "volume": 284620.0}, {"date": "2024-03-22", "close": 215.58, "volume": 343127.0}, {"date": "2024-03-25", "close": 217.31, "volume": 339364.0}, {"date": "2024-03-26", "close": 219.41, "volume": 648344.0}, {"date": "2024-03-27", "close": 224.24, "volume": 470166.0}, {"date": "2024-03-28", "close": 223.25, "volume": 316695.0}, {"date": "2024-04-01", "close": 223.57, "volume": 256000.0}, {"date": "2024-04-02", "close": 220.37, "volume": 402919.0}, {"date": "2024-04-03", "close": 221.14, "volume": 358757.0}, {"date": "2024-04-04", "close": 217.14, "volume": 385572.0}, {"date": "2024-04-05", "close": 218.11, "volume": 361104.0}, {"date": "2024-04-08", "close": 218.2, "volume": 322582.0}, {"date": "2024-04-09", "close": 219.52, "volume": 293380.0}, {"date": "2024-04-10", "close": 215.52, "volume": 389052.0}, {"date": "2024-04-11", "close": 215.0, "volume": 325176.0}, {"date": "2024-04-12", "close": 211.23, "volume": 460399.0}, {"date": "2024-04-15", "close": 211.28, "volume": 286354.0}, {"date": "2024-04-16", "close": 211.09, "volume": 333589.0}, {"date": "2024-04-17", "close": 208.92, "volume": 442694.0}, {"date": "2024-04-18", "close": 209.35, "volume": 340648.0}, {"date": "2024-04-19", "close": 211.57, "volume": 618567.0}, {"date": "2024-04-22", "close": 211.77, "volume": 428356.0}, {"date": "2024-04-23", "close": 211.33, "volume": 852613.0}, {"date": "2024-04-24", "close": 212.42, "volume": 798682.0}, {"date": "2024-04-25", "close": 217.16, "volume": 672113.0}, {"date": "2024-04-26", "close": 219.03, "volume": 556567.0}, {"date": "2024-04-29", "close": 218.39, "volume": 508662.0}, {"date": "2024-04-30", "close": 217.28, "volume": 625100.0}, {"date": "2024-05-01", "close": 217.83, "volume": 432899.0}, {"date": "2024-05-02", "close": 219.51, "volume": 364537.0}, {"date": "2024-05-03", "close": 221.55, "volume": 319981.0}, {"date": "2024-05-06", "close": 222.14, "volume": 499423.0}, {"date": "2024-05-07", "close": 223.9, "volume": 295742.0}, {"date": "2024-05-08", "close": 225.1, "volume": 423240.0}, {"date": "2024-05-09", "close": 227.64, "volume": 417001.0}, {"date": "2024-05-10", "close": 225.61, "volume": 382921.0}, {"date": "2024-05-13", "close": 225.07, "volume": 374305.0}, {"date": "2024-05-14", "close": 225.74, "volume": 330210.0}, {"date": "2024-05-15", "close": 226.11, "volume": 262291.0}, {"date": "2024-05-16", "close": 224.58, "volume": 410315.0}, {"date": "2024-05-17", "close": 226.3, "volume": 1064119.0}, {"date": "2024-05-20", "close": 226.05, "volume": 345382.0}, {"date": "2024-05-21", "close": 229.14, "volume": 391333.0}, {"date": "2024-05-22", "close": 229.22, "volume": 344961.0}, {"date": "2024-05-23", "close": 227.03, "volume": 344537.0}, {"date": "2024-05-24", "close": 227.05, "volume": 197602.0}, {"date": "2024-05-28", "close": 224.9, "volume": 380750.0}, {"date": "2024-05-29", "close": 221.95, "volume": 390028.0}, {"date": "2024-05-30", "close": 223.48, "volume": 461506.0}, {"date": "2024-05-31", "close": 227.59, "volume": 968610.0}, {"date": "2024-06-03", "close": 227.15, "volume": 531122.0}, {"date": "2024-06-04", "close": 227.47, "volume": 409126.0}, {"date": "2024-06-05", "close": 227.92, "volume": 308427.0}, {"date": "2024-06-06", "close": 226.92, "volume": 746404.0}, {"date": "2024-06-07", "close": 226.29, "volume": 245227.0}, {"date": "2024-06-10", "close": 224.74, "volume": 269935.0}, {"date": "2024-06-11", "close": 225.23, "volume": 223197.0}, {"date": "2024-06-12", "close": 228.21, "volume": 257603.0}, {"date": "2024-06-13", "close": 228.36, "volume": 307926.0}, {"date": "2024-06-14", "close": 226.53, "volume": 307232.0}, {"date": "2024-06-17", "close": 228.39, "volume": 289401.0}, {"date": "2024-06-18", "close": 227.04, "volume": 499615.0}, {"date": "2024-06-20", "close": 226.0, "volume": 488539.0}, {"date": "2024-06-21", "close": 226.94, "volume": 888121.0}, {"date": "2024-06-24", "close": 229.52, "volume": 423458.0}, {"date": "2024-06-25", "close": 225.72, "volume": 297379.0}, {"date": "2024-06-26", "close": 224.06, "volume": 337053.0}, {"date": "2024-06-27", "close": 223.4, "volume": 277740.0}, {"date": "2024-06-28", "close": 218.65, "volume": 812333.0}, {"date": "2024-07-01", "close": 213.36, "volume": 536734.0}, {"date": "2024-07-02", "close": 215.12, "volume": 389793.0}, {"date": "2024-07-03", "close": 216.83, "volume": 235541.0}, {"date": "2024-07-05", "close": 216.04, "volume": 355193.0}, {"date": "2024-07-08", "close": 215.1, "volume": 708085.0}, {"date": "2024-07-09", "close": 213.0, "volume": 588451.0}, {"date": "2024-07-10", "close": 216.52, "volume": 318906.0}, {"date": "2024-07-11", "close": 217.84, "volume": 438830.0}, {"date": "2024-07-12", "close": 220.68, "volume": 506552.0}, {"date": "2024-07-15", "close": 218.85, "volume": 331557.0}, {"date": "2024-07-16", "close": 223.47, "volume": 530999.0}, {"date": "2024-07-17", "close": 222.85, "volume": 477912.0}, {"date": "2024-07-18", "close": 223.93, "volume": 463504.0}, {"date": "2024-07-19", "close": 219.99, "volume": 364873.0}, {"date": "2024-07-22", "close": 224.18, "volume": 654115.0}, {"date": "2024-07-23", "close": 220.56, "volume": 775891.0}, {"date": "2024-07-24", "close": 214.79, "volume": 898548.0}, {"date": "2024-07-25", "close": 209.1, "volume": 784055.0}, {"date": "2024-07-26", "close": 213.74, "volume": 522970.0}, {"date": "2024-07-29", "close": 212.91, "volume": 607489.0}, {"date": "2024-07-30", "close": 215.78, "volume": 473310.0}, {"date": "2024-07-31", "close": 216.83, "volume": 513307.0}, {"date": "2024-08-01", "close": 214.05, "volume": 507467.0}, {"date": "2024-08-02", "close": 210.38, "volume": 530345.0}, {"date": "2024-08-05", "close": 202.27, "volume": 613084.0}, {"date": "2024-08-06", "close": 205.62, "volume": 545075.0}, {"date": "2024-08-07", "close": 202.82, "volume": 496148.0}, {"date": "2024-08-08", "close": 207.73, "volume": 541943.0}, {"date": "2024-08-09", "close": 207.86, "volume": 271497.0}, {"date": "2024-08-12", "close": 207.46, "volume": 269459.0}, {"date": "2024-08-13", "close": 209.09, "volume": 236548.0}, {"date": "2024-08-14", "close": 208.95, "volume": 283285.0}, {"date": "2024-08-15", "close": 212.51, "volume": 396698.0}, {"date": "2024-08-16", "close": 212.97, "volume": 757220.0}, {"date": "2024-08-19", "close": 213.26, "volume": 401090.0}, {"date": "2024-08-20", "close": 212.33, "volume": 498927.0}, {"date": "2024-08-21", "close": 214.91, "volume": 506964.0}, {"date": "2024-08-22", "close": 216.19, "volume": 271624.0}, {"date": "2024-08-23", "close": 219.05, "volume": 245493.0}, {"date": "2024-08-26", "close": 218.04, "volume": 250194.0}, {"date": "2024-08-27", "close": 217.42, "volume": 296276.0}, {"date": "2024-08-28", "close": 218.8, "volume": 472036.0}, {"date": "2024-08-29", "close": 218.58, "volume": 347995.0}, {"date": "2024-08-30", "close": 221.85, "volume": 677301.0}, {"date": "2024-09-03", "close": 219.91, "volume": 591172.0}, {"date": "2024-09-04", "close": 218.9, "volume": 363350.0}, {"date": "2024-09-05", "close": 218.73, "volume": 414673.0}, {"date": "2024-09-06", "close": 216.91, "volume": 379873.0}, {"date": "2024-09-09", "close": 219.58, "volume": 381541.0}, {"date": "2024-09-10", "close": 219.46, "volume": 232306.0}, {"date": "2024-09-11", "close": 218.3, "volume": 366870.0}, {"date": "2024-09-12", "close": 218.47, "volume": 447738.0}, {"date": "2024-09-13", "close": 219.42, "volume": 270096.0}, {"date": "2024-09-16", "close": 221.04, "volume": 354207.0}, {"date": "2024-09-17", "close": 220.2, "volume": 436263.0}, {"date": "2024-09-18", "close": 209.36, "volume": 990191.0}, {"date": "2024-09-19", "close": 215.77, "volume": 944376.0}, {"date": "2024-09-20", "close": 211.58, "volume": 1533713.0}, {"date": "2024-09-23", "close": 215.69, "volume": 593638.0}, {"date": "2024-09-24", "close": 218.48, "volume": 478595.0}, {"date": "2024-09-25", "close": 218.82, "volume": 731221.0}, {"date": "2024-09-26", "close": 221.76, "volume": 958009.0}, {"date": "2024-09-27", "close": 222.34, "volume": 524848.0}, {"date": "2024-09-30", "close": 220.76, "volume": 860092.0}, {"date": "2024-10-01", "close": 219.82, "volume": 279708.0}, {"date": "2024-10-02", "close": 216.52, "volume": 372737.0}, {"date": "2024-10-03", "close": 212.59, "volume": 453698.0}, {"date": "2024-10-04", "close": 214.59, "volume": 244304.0}, {"date": "2024-10-07", "close": 213.96, "volume": 419203.0}, {"date": "2024-10-08", "close": 214.46, "volume": 424031.0}, {"date": "2024-10-09", "close": 215.66, "volume": 404222.0}, {"date": "2024-10-10", "close": 215.07, "volume": 285262.0}, {"date": "2024-10-11", "close": 218.03, "volume": 384351.0}, {"date": "2024-10-14", "close": 220.52, "volume": 305802.0}, {"date": "2024-10-15", "close": 219.88, "volume": 425822.0}, {"date": "2024-10-16", "close": 214.93, "volume": 494975.0}, {"date": "2024-10-17", "close": 218.36, "volume": 557909.0}, {"date": "2024-10-18", "close": 217.33, "volume": 427863.0}, {"date": "2024-10-21", "close": 215.41, "volume": 470489.0}, {"date": "2024-10-22", "close": 212.39, "volume": 524787.0}, {"date": "2024-10-23", "close": 207.65, "volume": 1045160.0}, {"date": "2024-10-24", "close": 204.96, "volume": 827646.0}, {"date": "2024-10-25", "close": 207.16, "volume": 797830.0}, {"date": "2024-10-28", "close": 207.03, "volume": 598863.0}, {"date": "2024-10-29", "close": 206.19, "volume": 497029.0}, {"date": "2024-10-30", "close": 207.76, "volume": 522369.0}, {"date": "2024-10-31", "close": 207.03, "volume": 523438.0}, {"date": "2024-11-01", "close": 206.11, "volume": 389108.0}, {"date": "2024-11-04", "close": 205.57, "volume": 338701.0}, {"date": "2024-11-05", "close": 206.75, "volume": 351758.0}, {"date": "2024-11-06", "close": 204.12, "volume": 1078845.0}, {"date": "2024-11-07", "close": 205.45, "volume": 421063.0}, {"date": "2024-11-08", "close": 205.11, "volume": 376702.0}, {"date": "2024-11-11", "close": 204.58, "volume": 367192.0}, {"date": "2024-11-12", "close": 202.54, "volume": 458394.0}, {"date": "2024-11-13", "close": 202.98, "volume": 471716.0}, {"date": "2024-11-14", "close": 199.91, "volume": 441246.0}, {"date": "2024-11-15", "close": 197.73, "volume": 460769.0}, {"date": "2024-11-18", "close": 198.31, "volume": 554972.0}, {"date": "2024-11-19", "close": 197.0, "volume": 557945.0}, {"date": "2024-11-20", "close": 197.64, "volume": 494048.0}, {"date": "2024-11-21", "close": 199.59, "volume": 809391.0}, {"date": "2024-11-22", "close": 202.59, "volume": 510657.0}, {"date": "2024-11-25", "close": 207.94, "volume": 1072267.0}, {"date": "2024-11-26", "close": 204.62, "volume": 539951.0}, {"date": "2024-11-27", "close": 205.15, "volume": 460027.0}, {"date": "2024-11-29", "close": 205.95, "volume": 318989.0}, {"date": "2024-12-02", "close": 206.14, "volume": 492107.0}, {"date": "2024-12-03", "close": 205.19, "volume": 796422.0}, {"date": "2024-12-04", "close": 204.36, "volume": 409007.0}, {"date": "2024-12-05", "close": 203.29, "volume": 491026.0}, {"date": "2024-12-06", "close": 202.5, "volume": 594624.0}, {"date": "2024-12-09", "close": 204.04, "volume": 504939.0}, {"date": "2024-12-10", "close": 201.46, "volume": 477619.0}, {"date": "2024-12-11", "close": 197.56, "volume": 579245.0}, {"date": "2024-12-12", "close": 197.67, "volume": 463483.0}, {"date": "2024-12-13", "close": 195.14, "volume": 375403.0}, {"date": "2024-12-16", "close": 193.06, "volume": 545998.0}, {"date": "2024-12-17", "close": 191.46, "volume": 622495.0}, {"date": "2024-12-18", "close": 186.85, "volume": 710156.0}, {"date": "2024-12-19", "close": 186.26, "volume": 682100.0}, {"date": "2024-12-20", "close": 188.13, "volume": 1308832.0}, {"date": "2024-12-23", "close": 188.58, "volume": 515941.0}, {"date": "2024-12-24", "close": 189.38, "volume": 167105.0}, {"date": "2024-12-26", "close": 189.35, "volume": 301303.0}, {"date": "2024-12-27", "close": 188.51, "volume": 572985.0}, {"date": "2024-12-30", "close": 187.24, "volume": 533074.0}, {"date": "2024-12-31", "close": 187.13, "volume": 452740.0}, {"date": "2025-01-02", "close": 183.31, "volume": 620696.0}, {"date": "2025-01-03", "close": 185.09, "volume": 915336.0}, {"date": "2025-01-06", "close": 188.04, "volume": 823929.0}, {"date": "2025-01-07", "close": 186.69, "volume": 485812.0}, {"date": "2025-01-08", "close": 187.71, "volume": 405591.0}, {"date": "2025-01-10", "close": 184.86, "volume": 431367.0}, {"date": "2025-01-13", "close": 187.96, "volume": 560817.0}, {"date": "2025-01-14", "close": 189.31, "volume": 516568.0}, {"date": "2025-01-15", "close": 190.23, "volume": 628739.0}, {"date": "2025-01-16", "close": 191.24, "volume": 382541.0}, {"date": "2025-01-17", "close": 191.32, "volume": 623811.0}, {"date": "2025-01-21", "close": 192.5, "volume": 879554.0}, {"date": "2025-01-22", "close": 190.53, "volume": 597323.0}, {"date": "2025-01-23", "close": 193.36, "volume": 675437.0}, {"date": "2025-01-24", "close": 191.52, "volume": 682027.0}, {"date": "2025-01-27", "close": 195.91, "volume": 823613.0}, {"date": "2025-01-28", "close": 193.3, "volume": 661602.0}, {"date": "2025-01-29", "close": 192.91, "volume": 1066867.0}, {"date": "2025-01-30", "close": 182.49, "volume": 2345174.0}, {"date": "2025-01-31", "close": 185.73, "volume": 1500428.0}, {"date": "2025-02-03", "close": 183.34, "volume": 1023544.0}, {"date": "2025-02-04", "close": 182.62, "volume": 725855.0}, {"date": "2025-02-05", "close": 184.63, "volume": 940847.0}, {"date": "2025-02-06", "close": 181.68, "volume": 872970.0}, {"date": "2025-02-07", "close": 179.15, "volume": 675442.0}, {"date": "2025-02-10", "close": 181.7, "volume": 568549.0}, {"date": "2025-02-11", "close": 179.99, "volume": 745752.0}, {"date": "2025-02-12", "close": 181.19, "volume": 815518.0}, {"date": "2025-02-13", "close": 182.88, "volume": 512883.0}, {"date": "2025-02-14", "close": 181.61, "volume": 526618.0}, {"date": "2025-02-18", "close": 183.67, "volume": 419993.0}, {"date": "2025-02-19", "close": 182.98, "volume": 727876.0}, {"date": "2025-02-20", "close": 184.27, "volume": 700036.0}, {"date": "2025-02-21", "close": 184.36, "volume": 672244.0}, {"date": "2025-02-24", "close": 184.54, "volume": 569222.0}, {"date": "2025-02-25", "close": 186.38, "volume": 535858.0}, {"date": "2025-02-26", "close": 185.75, "volume": 480687.0}, {"date": "2025-02-27", "close": 185.49, "volume": 337534.0}, {"date": "2025-02-28", "close": 187.97, "volume": 718085.0}, {"date": "2025-03-03", "close": 185.92, "volume": 557708.0}, {"date": "2025-03-04", "close": 181.33, "volume": 980386.0}, {"date": "2025-03-05", "close": 182.82, "volume": 1055995.0}, {"date": "2025-03-06", "close": 182.4, "volume": 1149114.0}, {"date": "2025-03-07", "close": 183.94, "volume": 1195522.0}, {"date": "2025-03-10", "close": 186.52, "volume": 787994.0}, {"date": "2025-03-11", "close": 180.15, "volume": 601882.0}, {"date": "2025-03-12", "close": 177.06, "volume": 542544.0}, {"date": "2025-03-13", "close": 175.89, "volume": 552843.0}, {"date": "2025-03-14", "close": 178.64, "volume": 420100.0}, {"date": "2025-03-17", "close": 179.72, "volume": 497400.0}, {"date": "2025-03-18", "close": 179.93, "volume": 538652.0}, {"date": "2025-03-19", "close": 179.11, "volume": 548794.0}, {"date": "2025-03-20", "close": 177.05, "volume": 740478.0}, {"date": "2025-03-21", "close": 174.58, "volume": 1492702.0}, {"date": "2025-03-24", "close": 177.01, "volume": 575854.0}, {"date": "2025-03-25", "close": 175.69, "volume": 426931.0}, {"date": "2025-03-26", "close": 177.94, "volume": 348269.0}, {"date": "2025-03-27", "close": 177.99, "volume": 377061.0}, {"date": "2025-03-28", "close": 175.77, "volume": 350687.0}, {"date": "2025-03-31", "close": 177.97, "volume": 716450.0}, {"date": "2025-04-01", "close": 179.56, "volume": 502675.0}, {"date": "2025-04-02", "close": 180.58, "volume": 424790.0}, {"date": "2025-04-03", "close": 176.34, "volume": 1197419.0}, {"date": "2025-04-04", "close": 170.25, "volume": 1781064.0}, {"date": "2025-04-07", "close": 166.28, "volume": 1861706.0}, {"date": "2025-04-08", "close": 159.58, "volume": 1863133.0}, {"date": "2025-04-09", "close": 168.86, "volume": 2088984.0}, {"date": "2025-04-10", "close": 166.58, "volume": 1221291.0}, {"date": "2025-04-11", "close": 169.68, "volume": 1090810.0}, {"date": "2025-04-14", "close": 172.28, "volume": 823196.0}, {"date": "2025-04-15", "close": 169.5, "volume": 881740.0}, {"date": "2025-04-16", "close": 168.15, "volume": 737111.0}, {"date": "2025-04-17", "close": 170.85, "volume": 625591.0}, {"date": "2025-04-21", "close": 169.03, "volume": 729615.0}, {"date": "2025-04-22", "close": 174.83, "volume": 1150734.0}, {"date": "2025-04-23", "close": 170.25, "volume": 1633173.0}, {"date": "2025-04-24", "close": 173.62, "volume": 1241483.0}, {"date": "2025-04-25", "close": 170.75, "volume": 695574.0}, {"date": "2025-04-28", "close": 170.23, "volume": 932783.0}, {"date": "2025-04-29", "close": 171.72, "volume": 870811.0}, {"date": "2025-04-30", "close": 171.11, "volume": 766141.0}, {"date": "2025-05-01", "close": 169.41, "volume": 619537.0}, {"date": "2025-05-02", "close": 171.42, "volume": 615443.0}, {"date": "2025-05-05", "close": 170.93, "volume": 628472.0}, {"date": "2025-05-06", "close": 170.19, "volume": 582984.0}, {"date": "2025-05-07", "close": 171.66, "volume": 915348.0}, {"date": "2025-05-08", "close": 173.02, "volume": 559257.0}, {"date": "2025-05-09", "close": 172.2, "volume": 292583.0}, {"date": "2025-05-12", "close": 183.34, "volume": 1466720.0}, {"date": "2025-05-13", "close": 182.13, "volume": 668769.0}, {"date": "2025-05-14", "close": 180.51, "volume": 681719.0}, {"date": "2025-05-15", "close": 181.87, "volume": 474129.0}, {"date": "2025-05-16", "close": 183.21, "volume": 655398.0}, {"date": "2025-05-19", "close": 183.57, "volume": 498746.0}, {"date": "2025-05-20", "close": 183.97, "volume": 461018.0}, {"date": "2025-05-21", "close": 180.12, "volume": 518376.0}, {"date": "2025-05-22", "close": 180.3, "volume": 371223.0}, {"date": "2025-05-23", "close": 177.55, "volume": 586550.0}, {"date": "2025-05-27", "close": 181.35, "volume": 763613.0}, {"date": "2025-05-28", "close": 177.76, "volume": 345924.0}, {"date": "2025-05-29", "close": 179.65, "volume": 414975.0}, {"date": "2025-05-30", "close": 177.73, "volume": 1306680.0}, {"date": "2025-06-02", "close": 176.18, "volume": 836158.0}, {"date": "2025-06-03", "close": 179.65, "volume": 758847.0}, {"date": "2025-06-04", "close": 178.73, "volume": 752585.0}, {"date": "2025-06-05", "close": 177.72, "volume": 658650.0}, {"date": "2025-06-06", "close": 179.87, "volume": 489651.0}, {"date": "2025-06-09", "close": 179.64, "volume": 647178.0}, {"date": "2025-06-10", "close": 180.09, "volume": 410516.0}, {"date": "2025-06-11", "close": 177.35, "volume": 638688.0}, {"date": "2025-06-12", "close": 179.34, "volume": 495767.0}, {"date": "2025-06-13", "close": 174.64, "volume": 316009.0}, {"date": "2025-06-16", "close": 176.41, "volume": 388611.0}, {"date": "2025-06-17", "close": 173.95, "volume": 749241.0}, {"date": "2025-06-18", "close": 173.93, "volume": 775188.0}, {"date": "2025-06-20", "close": 175.48, "volume": 1308424.0}, {"date": "2025-06-23", "close": 179.38, "volume": 1314904.0}, {"date": "2025-06-24", "close": 179.13, "volume": 967252.0}, {"date": "2025-06-25", "close": 176.6, "volume": 451364.0}, {"date": "2025-06-26", "close": 175.95, "volume": 875015.0}, {"date": "2025-06-27", "close": 175.63, "volume": 2489658.0}, {"date": "2025-06-30", "close": 175.47, "volume": 967364.0}, {"date": "2025-07-01", "close": 181.08, "volume": 1119790.0}, {"date": "2025-07-02", "close": 183.43, "volume": 683036.0}, {"date": "2025-07-03", "close": 183.24, "volume": 339849.0}, {"date": "2025-07-07", "close": 180.3, "volume": 478822.0}, {"date": "2025-07-08", "close": 182.24, "volume": 401960.0}, {"date": "2025-07-09", "close": 183.52, "volume": 549248.0}, {"date": "2025-07-10", "close": 184.63, "volume": 503380.0}, {"date": "2025-07-11", "close": 182.21, "volume": 487015.0}, {"date": "2025-07-14", "close": 180.45, "volume": 317859.0}, {"date": "2025-07-15", "close": 177.18, "volume": 420231.0}, {"date": "2025-07-16", "close": 178.18, "volume": 506713.0}, {"date": "2025-07-17", "close": 180.8, "volume": 670102.0}, {"date": "2025-07-18", "close": 178.6, "volume": 519110.0}, {"date": "2025-07-21", "close": 179.01, "volume": 634106.0}, {"date": "2025-07-22", "close": 181.67, "volume": 855622.0}, {"date": "2025-07-23", "close": 179.66, "volume": 1144153.0}, {"date": "2025-07-24", "close": 178.45, "volume": 1058903.0}, {"date": "2025-07-25", "close": 177.79, "volume": 461300.0}, {"date": "2025-07-28", "close": 174.36, "volume": 434580.0}, {"date": "2025-07-29", "close": 172.27, "volume": 708451.0}, {"date": "2025-07-30", "close": 168.42, "volume": 587227.0}, {"date": "2025-07-31", "close": 167.77, "volume": 720284.0}, {"date": "2025-08-01", "close": 165.82, "volume": 765721.0}, {"date": "2025-08-04", "close": 167.35, "volume": 442091.0}, {"date": "2025-08-05", "close": 168.17, "volume": 537564.0}, {"date": "2025-08-06", "close": 167.62, "volume": 615361.0}, {"date": "2025-08-07", "close": 170.0, "volume": 747098.0}, {"date": "2025-08-08", "close": 170.81, "volume": 511904.0}, {"date": "2025-08-11", "close": 171.82, "volume": 727451.0}, {"date": "2025-08-12", "close": 174.67, "volume": 906031.0}, {"date": "2025-08-13", "close": 179.43, "volume": 581237.0}, {"date": "2025-08-14", "close": 177.76, "volume": 853518.0}, {"date": "2025-08-15", "close": 174.78, "volume": 513843.0}, {"date": "2025-08-18", "close": 172.25, "volume": 509841.0}, {"date": "2025-08-19", "close": 175.29, "volume": 600044.0}, {"date": "2025-08-20", "close": 175.69, "volume": 537108.0}, {"date": "2025-08-21", "close": 175.88, "volume": 364307.0}, {"date": "2025-08-22", "close": 178.5, "volume": 728207.0}, {"date": "2025-08-25", "close": 175.77, "volume": 399302.0}, {"date": "2025-08-26", "close": 173.22, "volume": 688280.0}, {"date": "2025-08-27", "close": 173.26, "volume": 630586.0}, {"date": "2025-08-28", "close": 171.08, "volume": 452273.0}, {"date": "2025-08-29", "close": 171.65, "volume": 486904.0}, {"date": "2025-09-02", "close": 169.31, "volume": 478512.0}, {"date": "2025-09-03", "close": 166.8, "volume": 526777.0}, {"date": "2025-09-04", "close": 167.03, "volume": 939970.0}, {"date": "2025-09-05", "close": 168.06, "volume": 636835.0}, {"date": "2025-09-08", "close": 168.38, "volume": 858834.0}, {"date": "2025-09-09", "close": 166.88, "volume": 441744.0}, {"date": "2025-09-10", "close": 164.73, "volume": 533345.0}, {"date": "2025-09-11", "close": 168.55, "volume": 481208.0}, {"date": "2025-09-12", "close": 165.65, "volume": 355987.0}, {"date": "2025-09-15", "close": 164.85, "volume": 685736.0}, {"date": "2025-09-16", "close": 166.23, "volume": 656778.0}, {"date": "2025-09-17", "close": 164.94, "volume": 723580.0}, {"date": "2025-09-18", "close": 165.04, "volume": 970481.0}, {"date": "2025-09-19", "close": 164.38, "volume": 1316743.0}, {"date": "2025-09-22", "close": 163.2, "volume": 591731.0}, {"date": "2025-09-23", "close": 163.32, "volume": 647561.0}, {"date": "2025-09-24", "close": 162.22, "volume": 481784.0}, {"date": "2025-09-25", "close": 158.71, "volume": 458193.0}, {"date": "2025-09-26", "close": 160.75, "volume": 403387.0}, {"date": "2025-09-29", "close": 160.42, "volume": 449241.0}, {"date": "2025-09-30", "close": 162.17, "volume": 711646.0}, {"date": "2025-10-01", "close": 162.49, "volume": 817543.0}, {"date": "2025-10-02", "close": 162.68, "volume": 505079.0}, {"date": "2025-10-03", "close": 163.44, "volume": 493818.0}, {"date": "2025-10-06", "close": 162.75, "volume": 608350.0}, {"date": "2025-10-07", "close": 161.37, "volume": 576889.0}, {"date": "2025-10-08", "close": 161.96, "volume": 511070.0}, {"date": "2025-10-09", "close": 160.81, "volume": 667938.0}, {"date": "2025-10-10", "close": 158.67, "volume": 634364.0}, {"date": "2025-10-13", "close": 157.49, "volume": 862527.0}, {"date": "2025-10-14", "close": 160.13, "volume": 684038.0}, {"date": "2025-10-15", "close": 159.58, "volume": 631452.0}, {"date": "2025-10-16", "close": 159.34, "volume": 801027.0}, {"date": "2025-10-17", "close": 159.44, "volume": 621874.0}, {"date": "2025-10-20", "close": 160.25, "volume": 752750.0}, {"date": "2025-10-21", "close": 163.53, "volume": 1112508.0}, {"date": "2025-10-22", "close": 179.04, "volume": 1848701.0}, {"date": "2025-10-23", "close": 186.28, "volume": 1963869.0}, {"date": "2025-10-24", "close": 181.59, "volume": 965518.0}, {"date": "2025-10-27", "close": 180.47, "volume": 605952.0}, {"date": "2025-10-28", "close": 179.17, "volume": 502266.0}, {"date": "2025-10-29", "close": 176.2, "volume": 779640.0}, {"date": "2025-10-30", "close": 175.93, "volume": 611472.0}, {"date": "2025-10-31", "close": 174.89, "volume": 676533.0}, {"date": "2025-11-03", "close": 174.27, "volume": 805249.0}, {"date": "2025-11-04", "close": 174.39, "volume": 779256.0}, {"date": "2025-11-05", "close": 174.52, "volume": 898635.0}, {"date": "2025-11-06", "close": 171.95, "volume": 655978.0}, {"date": "2025-11-07", "close": 174.07, "volume": 523002.0}, {"date": "2025-11-10", "close": 173.59, "volume": 484520.0}, {"date": "2025-11-11", "close": 174.31, "volume": 615165.0}, {"date": "2025-11-12", "close": 174.01, "volume": 613046.0}, {"date": "2025-11-13", "close": 176.41, "volume": 770741.0}, {"date": "2025-11-14", "close": 172.91, "volume": 816852.0}, {"date": "2025-11-17", "close": 170.76, "volume": 562386.0}, {"date": "2025-11-18", "close": 168.73, "volume": 617948.0}, {"date": "2025-11-19", "close": 168.44, "volume": 685647.0}, {"date": "2025-11-20", "close": 166.01, "volume": 763597.0}, {"date": "2025-11-21", "close": 170.46, "volume": 1325113.0}, {"date": "2025-11-24", "close": 167.59, "volume": 1213679.0}, {"date": "2025-11-25", "close": 170.49, "volume": 614819.0}, {"date": "2025-11-26", "close": 172.22, "volume": 635875.0}, {"date": "2025-11-28", "close": 172.37, "volume": 246510.0}, {"date": "2025-12-01", "close": 172.53, "volume": 654804.0}, {"date": "2025-12-02", "close": 172.22, "volume": 746797.0}, {"date": "2025-12-03", "close": 175.59, "volume": 831281.0}, {"date": "2025-12-04", "close": 174.96, "volume": 1063481.0}, {"date": "2025-12-05", "close": 179.33, "volume": 1194827.0}, {"date": "2025-12-08", "close": 175.31, "volume": 902872.0}, {"date": "2025-12-09", "close": 172.94, "volume": 530026.0}, {"date": "2025-12-10", "close": 177.1, "volume": 862058.0}, {"date": "2025-12-11", "close": 181.66, "volume": 747986.0}, {"date": "2025-12-12", "close": 182.6, "volume": 804669.0}, {"date": "2025-12-15", "close": 183.69, "volume": 544541.0}, {"date": "2025-12-16", "close": 183.12, "volume": 649270.0}, {"date": "2025-12-17", "close": 183.86, "volume": 729233.0}, {"date": "2025-12-18", "close": 183.24, "volume": 719064.0}, {"date": "2025-12-19", "close": 181.15, "volume": 1357971.0}, {"date": "2025-12-22", "close": 181.03, "volume": 469898.0}, {"date": "2025-12-23", "close": 181.22, "volume": 772813.0}, {"date": "2025-12-24", "close": 181.71, "volume": 267092.0}, {"date": "2025-12-26", "close": 182.54, "volume": 356798.0}, {"date": "2025-12-29", "close": 182.65, "volume": 530634.0}, {"date": "2025-12-30", "close": 183.16, "volume": 751759.0}, {"date": "2025-12-31", "close": 181.88, "volume": 515009.0}, {"date": "2026-01-02", "close": 182.44, "volume": 824965.0}, {"date": "2026-01-05", "close": 180.54, "volume": 821310.0}, {"date": "2026-01-06", "close": 182.04, "volume": 723789.0}, {"date": "2026-01-07", "close": 180.53, "volume": 529367.0}, {"date": "2026-01-08", "close": 186.02, "volume": 1058379.0}, {"date": "2026-01-09", "close": 188.4, "volume": 794703.0}, {"date": "2026-01-12", "close": 187.97, "volume": 388095.0}, {"date": "2026-01-13", "close": 187.73, "volume": 568027.0}, {"date": "2026-01-14", "close": 188.38, "volume": 516000.0}, {"date": "2026-01-15", "close": 189.08, "volume": 597569.0}, {"date": "2026-01-16", "close": 188.65, "volume": 767156.0}, {"date": "2026-01-20", "close": 182.21, "volume": 493399.0}, {"date": "2026-01-21", "close": 185.87, "volume": 560375.0}, {"date": "2026-01-22", "close": 185.94, "volume": 398187.0}, {"date": "2026-01-23", "close": 187.43, "volume": 495075.0}, {"date": "2026-01-26", "close": 188.31, "volume": 425483.0}, {"date": "2026-01-27", "close": 186.94, "volume": 394285.0}, {"date": "2026-01-28", "close": 184.87, "volume": 462369.0}, {"date": "2026-01-29", "close": 185.38, "volume": 398183.0}, {"date": "2026-01-30", "close": 185.51, "volume": 555334.0}, {"date": "2026-02-02", "close": 187.09, "volume": 770273.0}, {"date": "2026-02-03", "close": 186.82, "volume": 1018109.0}, {"date": "2026-02-04", "close": 193.13, "volume": 1654221.0}, {"date": "2026-02-05", "close": 192.88, "volume": 1472020.0}, {"date": "2026-02-06", "close": 191.51, "volume": 922776.0}, {"date": "2026-02-09", "close": 189.46, "volume": 636308.0}, {"date": "2026-02-10", "close": 190.67, "volume": 515029.0}, {"date": "2026-02-11", "close": 192.78, "volume": 518831.0}, {"date": "2026-02-12", "close": 195.55, "volume": 646288.0}, {"date": "2026-02-13", "close": 195.8, "volume": 518708.0}, {"date": "2026-02-17", "close": 194.39, "volume": 374426.0}, {"date": "2026-02-18", "close": 195.41, "volume": 328495.0}, {"date": "2026-02-19", "close": 193.6, "volume": 388353.0}, {"date": "2026-02-20", "close": 196.92, "volume": 650157.0}, {"date": "2026-02-23", "close": 196.62, "volume": 609152.0}, {"date": "2026-02-24", "close": 197.45, "volume": 432818.0}, {"date": "2026-02-25", "close": 192.79, "volume": 654259.0}, {"date": "2026-02-26", "close": 192.94, "volume": 604192.0}, {"date": "2026-02-27", "close": 196.35, "volume": 645994.0}, {"date": "2026-03-02", "close": 194.97, "volume": 500186.0}, {"date": "2026-03-03", "close": 190.64, "volume": 491979.0}, {"date": "2026-03-04", "close": 187.2, "volume": 617450.0}, {"date": "2026-03-05", "close": 183.73, "volume": 817342.0}, {"date": "2026-03-06", "close": 179.64, "volume": 486444.0}, {"date": "2026-03-09", "close": 176.47, "volume": 742664.0}, {"date": "2026-03-10", "close": 174.3, "volume": 918878.0}, {"date": "2026-03-11", "close": 174.56, "volume": 704565.0}, {"date": "2026-03-12", "close": 171.01, "volume": 898665.0}, {"date": "2026-03-13", "close": 170.77, "volume": 752610.0}, {"date": "2026-03-16", "close": 171.95, "volume": 598448.0}, {"date": "2026-03-17", "close": 171.11, "volume": 514317.0}, {"date": "2026-03-18", "close": 164.67, "volume": 723592.0}, {"date": "2026-03-19", "close": 162.99, "volume": 722199.0}, {"date": "2026-03-20", "close": 161.16, "volume": 997357.0}, {"date": "2026-03-23", "close": 164.84, "volume": 708250.0}, {"date": "2026-03-24", "close": 165.92, "volume": 482508.0}, {"date": "2026-03-25", "close": 170.64, "volume": 797088.0}, {"date": "2026-03-26", "close": 168.52, "volume": 546370.0}, {"date": "2026-03-27", "close": 167.78, "volume": 698939.0}, {"date": "2026-03-30", "close": 168.15, "volume": 597292.0}, {"date": "2026-03-31", "close": 172.68, "volume": 820328.0}, {"date": "2026-04-01", "close": 173.1, "volume": 550644.0}, {"date": "2026-04-02", "close": 171.47, "volume": 468243.0}, {"date": "2026-04-06", "close": 169.35, "volume": 639108.0}, {"date": "2026-04-07", "close": 167.5, "volume": 564648.0}, {"date": "2026-04-08", "close": 175.31, "volume": 571011.0}, {"date": "2026-04-09", "close": 173.81, "volume": 450832.0}, {"date": "2026-04-10", "close": 171.16, "volume": 634021.0}, {"date": "2026-04-13", "close": 172.22, "volume": 559271.0}, {"date": "2026-04-14", "close": 170.85, "volume": 403455.0}, {"date": "2026-04-15", "close": 168.03, "volume": 501658.0}, {"date": "2026-04-16", "close": 166.27, "volume": 1005065.0}, {"date": "2026-04-17", "close": 172.48, "volume": 639431.0}, {"date": "2026-04-20", "close": 172.12, "volume": 461530.0}, {"date": "2026-04-21", "close": 169.46, "volume": 474306.0}, {"date": "2026-04-22", "close": 167.05, "volume": 518092.0}, {"date": "2026-04-23", "close": 167.43, "volume": 499345.0}, {"date": "2026-04-24", "close": 165.5, "volume": 464295.0}, {"date": "2026-04-27", "close": 164.98, "volume": 779565.0}, {"date": "2026-04-28", "close": 166.49, "volume": 1107163.0}, {"date": "2026-04-29", "close": 162.95, "volume": 862883.0}, {"date": "2026-04-30", "close": 163.93, "volume": 794023.0}, {"date": "2026-05-01", "close": 163.03, "volume": 656242.0}, {"date": "2026-05-04", "close": 160.46, "volume": 774279.0}, {"date": "2026-05-05", "close": 161.97, "volume": 633599.0}, {"date": "2026-05-06", "close": 166.68, "volume": 649380.0}, {"date": "2026-05-07", "close": 165.53, "volume": 894994.0}, {"date": "2026-05-08", "close": 163.51, "volume": 539388.0}, {"date": "2026-05-11", "close": 162.02, "volume": 705568.0}, {"date": "2026-05-12", "close": 160.11, "volume": 771334.0}, {"date": "2026-05-13", "close": 158.74, "volume": 705936.0}, {"date": "2026-05-14", "close": 159.11, "volume": 577883.0}, {"date": "2026-05-15", "close": 156.21, "volume": 646747.0}, {"date": "2026-05-18", "close": 156.84, "volume": 548762.0}, {"date": "2026-05-19", "close": 154.26, "volume": 571600.0}, {"date": "2026-05-20", "close": 158.32, "volume": 808196.0}, {"date": "2026-05-21", "close": 158.9, "volume": 623263.0}, {"date": "2026-05-22", "close": 159.66, "volume": 468812.0}, {"date": "2026-05-26", "close": 159.8, "volume": 626321.0}, {"date": "2026-05-27", "close": 160.52, "volume": 687471.0}, {"date": "2026-05-28", "close": 161.18, "volume": 559774.0}, {"date": "2026-05-29", "close": 159.07, "volume": 1074075.0}, {"date": "2026-06-01", "close": 155.48, "volume": 536981.0}, {"date": "2026-06-02", "close": 157.04, "volume": 1006819.0}, {"date": "2026-06-03", "close": 155.89, "volume": 740890.0}, {"date": "2026-06-04", "close": 153.25, "volume": 456585.0}, {"date": "2026-06-05", "close": 155.18, "volume": 589036.0}, {"date": "2026-06-08", "close": 153.01, "volume": 495634.0}, {"date": "2026-06-09", "close": 159.35, "volume": 964785.0}, {"date": "2026-06-10", "close": 156.07, "volume": 1078553.0}, {"date": "2026-06-11", "close": 158.75, "volume": 956882.0}, {"date": "2026-06-12", "close": 159.25, "volume": 852487.0}, {"date": "2026-06-15", "close": 159.82, "volume": 624932.0}, {"date": "2026-06-16", "close": 161.92, "volume": 554370.0}, {"date": "2026-06-17", "close": 159.55, "volume": 777763.0}, {"date": "2026-06-18", "close": 158.68, "volume": 1505774.0}, {"date": "2026-06-22", "close": 157.48, "volume": 637681.0}, {"date": "2026-06-23", "close": 157.86, "volume": 587663.0}, {"date": "2026-06-24", "close": 163.15, "volume": 897333.0}, {"date": "2026-06-25", "close": 164.61, "volume": 692353.0}, {"date": "2026-06-26", "close": 165.76, "volume": 1019504.0}, {"date": "2026-06-29", "close": 163.32, "volume": 745440.0}, {"date": "2026-06-30", "close": 162.35, "volume": 490129.0}, {"date": "2026-07-01", "close": 163.12, "volume": 614724.0}, {"date": "2026-07-02", "close": 166.97, "volume": 658068.0}, {"date": "2026-07-06", "close": 166.04, "volume": 608736.0}, {"date": "2026-07-07", "close": 164.35, "volume": 516501.0}, {"date": "2026-07-08", "close": 157.95, "volume": 1074507.0}, {"date": "2026-07-09", "close": 159.07, "volume": 790081.0}, {"date": "2026-07-10", "close": 160.71, "volume": 479973.0}, {"date": "2026-07-13", "close": 159.24, "volume": 680188.0}, {"date": "2026-07-14", "close": 157.16, "volume": 508159.0}, {"date": "2026-07-15", "close": 156.79, "volume": 611483.0}, {"date": "2026-07-16", "close": 163.06, "volume": 874203.0}, {"date": "2026-07-17", "close": 160.41, "volume": 694832.0}, {"date": "2026-07-20", "close": 158.36, "volume": 612142.0}, {"date": "2026-07-21", "close": 155.75, "volume": 905087.0}, {"date": "2026-07-22", "close": 157.68, "volume": 643053.0}, {"date": "2026-07-23", "close": 155.2, "volume": 877533.0}, {"date": "2026-07-24", "close": 160.9, "volume": 678380.0}, {"date": "2026-07-27", "close": 163.03, "volume": 788818.0}, {"date": "2026-07-28", "close": 169.13, "volume": 969790.0}, {"date": "2026-07-29", "close": 167.14, "volume": 1052066.0}, {"date": "2026-07-30", "close": 174.82, "volume": 2072626.0}, {"date": "2026-07-31", "close": 169.73, "volume": 1336924.0}, {"date": "2026-08-03", "close": 172.27, "volume": 888058.0}, {"date": "2026-08-04", "close": 173.3, "volume": 895765.0}, {"date": "2026-08-05", "close": 175.58, "volume": 822531.0}, {"date": "2026-08-06", "close": 173.99, "volume": 785866.0}, {"date": "2026-08-07", "close": 177.18, "volume": 664522.0}], "refreshing": true}