{"ticker": "AYI", "overview": {"cik": "1144215", "ticker": "AYI", "name": "ACUITY INC. (DE)", "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "sic": "3640", "announcements": [{"form": "144", "date": "2026-10-30", "title": "Notice of proposed sale", "accession": "0001964306-26-000484", "price_sensitive": false}, {"form": "144", "date": "2026-10-29", "title": "Notice of proposed sale", "accession": "0001964306-26-000482", "price_sensitive": false}, {"form": "144", "date": "2026-10-28", "title": "Notice of proposed sale", "accession": "0001964306-26-000480", "price_sensitive": false}, {"form": "144", "date": "2026-10-27", "title": "Notice of proposed sale", "accession": "0001964306-26-000478", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "FORM 4", "accession": "0001302261-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "FORM 4", "accession": "0001790061-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "FORM 4", "accession": "0002006945-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "FORM 4", "accession": "0001193485-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "FORM 4", "accession": "0001193485-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "FORM 4", "accession": "0001302261-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "FORM 4", "accession": "0001790061-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "FORM 4", "accession": "0002006945-26-000007", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-10-23", "title": "Form S-3ASR", "accession": "0001104659-26-118326", "price_sensitive": false}, {"form": "10-K", "date": "2026-10-23", "title": "Annual report", "accession": "0001144215-26-000052", "price_sensitive": true}, {"form": "S-8", "date": "2026-10-21", "title": "FORM S-8", "accession": "0001104659-26-117833", "price_sensitive": false}, {"form": "S-8", "date": "2026-10-21", "title": "FORM S-8", "accession": "0001104659-26-117832", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "FORM 4", "accession": "0001813477-26-000008", "price_sensitive": false}, {"form": "3", "date": "2026-10-05", "title": "FORM 3", "accession": "0002006945-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-01", "title": "Material event", "accession": "0001144215-26-000047", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-29", "title": "FORM 8-K", "accession": "0001104659-26-111917", "price_sensitive": true}, {"form": "4", "date": "2026-09-28", "title": "FORM 4", "accession": "0001891538-26-000015", "price_sensitive": false}, {"form": "3", "date": "2026-09-28", "title": "FORM 3", "accession": "0001891538-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001302261-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001964306-26-000420", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001790061-26-000002", "price_sensitive": false}]}, "description": "ACUITY INC. trades as AYI on the NYSE and is registered in the United States, classified under Electric Lighting & Wiring Equipment (SIC 3640). Privy Trades holds 131 insider filings for the company, from November 2021 to October 2026. Across those, 6 insiders disclosed 6 open-market purchases totalling $612.85K against 19 sales totalling $28.25M. The most recent filing on record is dated 29 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 6, "buy_sum": 612845.46, "sell_n": 19, "sell_sum": 28254328.590000004, "net": -27641483.130000003, "insiders": 6, "first_date": "2021-11-12", "last_date": "2026-10-29"}, "metrics": {"ticker": "AYI", "has_prices": true, "as_of": "2026-10-19", "last": 308.58, "prev_close": 303.25, "change": 5.329999999999984, "change_pct": 0.017576257213520144, "session_volume": 333869.0, "vwap_5": 302.5238209634726, "vwap_20": 305.1378211904152, "vwap_60": 320.1311200426148, "vwap_250": 315.6864863574793, "high_52w": 376.69, "low_52w": 257.79, "avg_volume_20": 420927.1, "sessions": 400, "market_cap": {"value": 9237511093.26, "shares": 29935547.0, "as_of": "2026-06-23", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001193485-26-000006", "src": "INSIDERS", "ticker": "AYI", "cik": "1144215", "company": "ACUITY INC.", "company_raw": "ACUITY INC. (DE)", "who": "Neil Ashe", "who_key": "ASHE NEIL", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 9656440.440000001, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "AYI's CEO lightens up \u2014 $9.7M sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1193485/000119348526000006/0001193485-26-000006-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6709}, {"id": "0001790061-26-000006", "src": "INSIDERS", "ticker": "AYI", "cik": "1144215", "company": "ACUITY INC.", "company_raw": "ACUITY INC. (DE)", "who": "Barry R. Goldman", "who_key": "GOLDMAN BARRY R", "role": "SVP & General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1221624.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "Insider trims $1.2M of AYI", "source_url": "https://www.sec.gov/Archives/edgar/data/1790061/000179006126000006/0001790061-26-000006-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9589}, {"id": "0001302261-26-000012", "src": "INSIDERS", "ticker": "AYI", "cik": "1144215", "company": "ACUITY INC.", "company_raw": "ACUITY INC. (DE)", "who": "Karen J. Holcom", "who_key": "HOLCOM KAREN J", "role": "SVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2005067.5200000003, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "CFO files routine paperwork on AYI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1302261/000130226126000012/0001302261-26-000012-index.htm", "trade_date": "2026-10-24", "timestamp": "2026-10-24", "mins": 13909}, {"id": "0001193485-26-000004", "src": "INSIDERS", "ticker": "AYI", "cik": "1144215", "company": "ACUITY INC.", "company_raw": "ACUITY INC. (DE)", "who": "Neil Ashe", "who_key": "ASHE NEIL", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 8736115.200000001, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "CEO files routine paperwork on AYI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1193485/000119348526000004/0001193485-26-000004-index.htm", "trade_date": "2026-10-24", "timestamp": "2026-10-24", "mins": 13909}, {"id": "0002006945-26-000009", "src": "INSIDERS", "ticker": "AYI", "cik": "1144215", "company": "ACUITY INC.", "company_raw": "ACUITY INC. (DE)", "who": "Sara Dadyar", "who_key": "Dadyar Sara", "role": "SVP, Global Head HR", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 32828.16, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "Insider files routine paperwork on AYI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2006945/000200694526000009/0002006945-26-000009-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15349}, {"id": "0001302261-26-000010", "src": "INSIDERS", "ticker": "AYI", "cik": "1144215", "company": "ACUITY INC.", "company_raw": "ACUITY INC. (DE)", "who": "Karen J. Holcom", "who_key": "HOLCOM KAREN J", "role": "SVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "CFO files routine paperwork on AYI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1302261/000130226126000010/0001302261-26-000010-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16789}, {"id": "0001193485-26-000002", "src": "INSIDERS", "ticker": "AYI", "cik": "1144215", "company": "ACUITY INC.", "company_raw": "ACUITY INC. (DE)", "who": "Neil Ashe", "who_key": "ASHE NEIL", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "CEO files routine paperwork on AYI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1193485/000119348526000002/0001193485-26-000002-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16789}, {"id": "0002006945-26-000007", "src": "INSIDERS", "ticker": "AYI", "cik": "1144215", "company": "ACUITY INC.", "company_raw": "ACUITY INC. (DE)", "who": "Sara Dadyar", "who_key": "Dadyar Sara", "role": "SVP, Global Head HR", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "Insider files routine paperwork on AYI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2006945/000200694526000007/0002006945-26-000007-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16789}, {"id": "0001790061-26-000004", "src": "INSIDERS", "ticker": "AYI", "cik": "1144215", "company": "ACUITY INC.", "company_raw": "ACUITY INC. (DE)", "who": "Barry R. Goldman", "who_key": "GOLDMAN BARRY R", "role": "SVP & General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "Insider files routine paperwork on AYI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1790061/000179006126000004/0001790061-26-000004-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16789}, {"id": "0001813477-26-000008", "src": "INSIDERS", "ticker": "AYI", "cik": "1144215", "company": "ACUITY INC.", "company_raw": "ACUITY INC. (DE)", "who": "Laura O'Shaughnessy", "who_key": "O'Shaughnessy Laura", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 22069.36, "score": 31.7, "price_sensitive": false, "cluster": 1, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "The boardroom is buying: $22K of AYI", "source_url": "https://www.sec.gov/Archives/edgar/data/1813477/000181347726000008/0001813477-26-000008-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25429}, {"id": "0001302261-26-000008", "src": "INSIDERS", "ticker": "AYI", "cik": "1144215", "company": "ACUITY INC.", "company_raw": "ACUITY INC. (DE)", "who": "Karen J. Holcom", "who_key": "HOLCOM KAREN J", "role": "SVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 659240.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "CFO takes $659K off the table in AYI", "source_url": "https://www.sec.gov/Archives/edgar/data/1302261/000130226126000008/0001302261-26-000008-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90229}, {"id": "0001790061-26-000002", "src": "INSIDERS", "ticker": "AYI", "cik": "1144215", "company": "ACUITY INC.", "company_raw": "ACUITY INC. (DE)", "who": "Barry R. Goldman", "who_key": "GOLDMAN BARRY R", "role": "SVP & General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 438780.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "Insider sells $439K of AYI", "source_url": "https://www.sec.gov/Archives/edgar/data/1144215/000179006126000002/0001790061-26-000002-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178069}, {"id": "0001302261-26-000006", "src": "INSIDERS", "ticker": "AYI", "cik": "1144215", "company": "ACUITY INC.", "company_raw": "ACUITY INC. (DE)", "who": "Karen J. Holcom", "who_key": "HOLCOM KAREN J", "role": "SVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 629318.64, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "CFO trims $629K of AYI", "source_url": "https://www.sec.gov/Archives/edgar/data/1144215/000130226126000006/0001302261-26-000006-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222709}, {"id": "13DG-0000315066-26-001384", "src": "13DG", "ticker": "AYI", "cik": "1144215", "company": "ACUITY INC.", "company_raw": "ACUITY INC. (DE)", "who": "Acuity Inc. (DE)", "who_key": "ACUITY INC. (DE)", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "ACUITY INC. (DE) moves to a 12% passive stake in AYI", "source_url": "https://www.sec.gov/Archives/edgar/data/1144215/0000315066-26-001384-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258709}, {"id": "13DG-0000315066-26-001115", "src": "13DG", "ticker": "AYI", "cik": "1144215", "company": "ACUITY INC.", "company_raw": "ACUITY INC. (DE)", "who": "Acuity Inc. (DE)", "who_key": "ACUITY INC. (DE)", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "ACUITY INC. (DE) moves to a 7.7% passive stake in AYI", "source_url": "https://www.sec.gov/Archives/edgar/data/1144215/0000315066-26-001115-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260149}, {"id": "0001659564-26-000006", "src": "INSIDERS", "ticker": "AYI", "cik": "1144215", "company": "ACUITY INC.", "company_raw": "ACUITY INC. (DE)", "who": "Maya Leibman", "who_key": "Leibman Maya", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 57766.0, "score": 51.2, "price_sensitive": true, "cluster": 1, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "Board member picks up $58K of AYI", "source_url": "https://www.sec.gov/Archives/edgar/data/1144215/000165956426000006/0001659564-26-000006-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268789}, {"id": "13DG-0002100119-26-000156", "src": "13DG", "ticker": "AYI", "cik": "1144215", "company": "ACUITY INC.", "company_raw": "ACUITY INC. (DE)", "who": "Acuity Inc. (DE)", "who_key": "ACUITY INC. (DE)", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "ACUITY INC. (DE) crosses 5% of AYI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1144215/0002100119-26-000156-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270229}, {"id": "0001813477-26-000006", "src": "INSIDERS", "ticker": "AYI", "cik": "1144215", "company": "ACUITY INC.", "company_raw": "ACUITY INC. (DE)", "who": "Laura O'Shaughnessy", "who_key": "O'Shaughnessy Laura", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 282980.0, "score": 51.5, "price_sensitive": true, "cluster": 1, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "Board member picks up $283K of AYI", "source_url": "https://www.sec.gov/Archives/edgar/data/1144215/000181347726000006/0001813477-26-000006-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300469}, {"id": "13DG-0000102909-26-000515", "src": "13DG", "ticker": "AYI", "cik": "1144215", "company": "ACUITY INC.", "company_raw": "ACUITY INC. (DE)", "who": "Acuity Inc. (DE)", "who_key": "ACUITY INC. (DE)", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "ACUITY INC. (DE) adjusts its stake in AYI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1144215/0000102909-26-000515-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319189}, {"id": "0001302261-26-000003", "src": "INSIDERS", "ticker": "AYI", "cik": "1144215", "company": "ACUITY INC.", "company_raw": "ACUITY INC. (DE)", "who": "Karen J. Holcom", "who_key": "HOLCOM KAREN J", "role": "SVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1538110.02, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "CFO trims $1.5M of AYI", "source_url": "https://www.sec.gov/Archives/edgar/data/1144215/000130226126000003/0001302261-26-000003-index.htm", "trade_date": "2026-01-28", "timestamp": "2026-01-28", "mins": 401269}, {"id": "0001215124-26-000003", "src": "INSIDERS", "ticker": "AYI", "cik": "1144215", "company": "ACUITY INC.", "company_raw": "ACUITY INC. (DE)", "who": "Marcia J. Avedon", "who_key": "AVEDON MARCIA J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "Director files routine paperwork on AYI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1144215/000121512426000003/0001215124-26-000003-index.htm", "trade_date": "2026-01-21", "timestamp": "2026-01-21", "mins": 411349}, {"id": "0001620767-26-000003", "src": "INSIDERS", "ticker": "AYI", "cik": "1144215", "company": "ACUITY INC.", "company_raw": "ACUITY INC. (DE)", "who": "W. Patrick Battle", "who_key": "Battle W. Patrick", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "Director files routine paperwork on AYI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1144215/000162076726000003/0001620767-26-000003-index.htm", "trade_date": "2026-01-21", "timestamp": "2026-01-21", "mins": 411349}, {"id": "0001300072-26-000003", "src": "INSIDERS", "ticker": "AYI", "cik": "1144215", "company": "ACUITY INC.", "company_raw": "ACUITY INC. (DE)", "who": "Michael J. Bender", "who_key": "Bender Michael J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "Director files routine paperwork on AYI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1144215/000130007226000003/0001300072-26-000003-index.htm", "trade_date": "2026-01-21", "timestamp": "2026-01-21", "mins": 411349}, {"id": "0001718571-26-000003", "src": "INSIDERS", "ticker": "AYI", "cik": "1144215", "company": "ACUITY INC.", "company_raw": "ACUITY INC. (DE)", "who": "George Douglas Dillard Jr", "who_key": "DILLARD GEORGE DOUGLAS JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "Director files routine paperwork on AYI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1144215/000171857126000003/0001718571-26-000003-index.htm", "trade_date": "2026-01-21", "timestamp": "2026-01-21", "mins": 411349}, {"id": "0001176400-26-000003", "src": "INSIDERS", "ticker": "AYI", "cik": "1144215", "company": "ACUITY INC.", "company_raw": "ACUITY INC. (DE)", "who": "James H. Hance Jr", "who_key": "HANCE JAMES H JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 175042.13999999998, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "Director files routine paperwork on AYI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1144215/000117640026000003/0001176400-26-000003-index.htm", "trade_date": "2026-01-21", "timestamp": "2026-01-21", "mins": 411349}, {"id": "0001659564-26-000003", "src": "INSIDERS", "ticker": "AYI", "cik": "1144215", "company": "ACUITY INC.", "company_raw": "ACUITY INC. (DE)", "who": "Maya Leibman", "who_key": "Leibman Maya", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "Director files routine paperwork on AYI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1144215/000165956426000003/0001659564-26-000003-index.htm", "trade_date": "2026-01-21", "timestamp": "2026-01-21", "mins": 411349}, {"id": "0001813477-26-000003", "src": "INSIDERS", "ticker": "AYI", "cik": "1144215", "company": "ACUITY INC.", "company_raw": "ACUITY INC. (DE)", "who": "Laura O'Shaughnessy", "who_key": "O'Shaughnessy Laura", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "Director files routine paperwork on AYI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1144215/000181347726000003/0001813477-26-000003-index.htm", "trade_date": "2026-01-21", "timestamp": "2026-01-21", "mins": 411349}, {"id": "0001623944-26-000003", "src": "INSIDERS", "ticker": "AYI", "cik": "1144215", "company": "ACUITY INC.", "company_raw": "ACUITY INC. (DE)", "who": "Mark Sachleben", "who_key": "Sachleben Mark", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "Director files routine paperwork on AYI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1144215/000162394426000003/0001623944-26-000003-index.htm", "trade_date": "2026-01-21", "timestamp": "2026-01-21", "mins": 411349}, {"id": "0001790061-25-000009", "src": "INSIDERS", "ticker": "AYI", "cik": "1144215", "company": "ACUITY INC.", "company_raw": "ACUITY INC. (DE)", "who": "Barry R. Goldman", "who_key": "GOLDMAN BARRY R", "role": "SVP & General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1638989.2500000002, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "Insider sells $1.6M of AYI", "source_url": "https://www.sec.gov/Archives/edgar/data/1144215/000179006125000009/0001790061-25-000009-index.htm", "trade_date": "2025-10-28", "timestamp": "2025-10-28", "mins": 533749}, {"id": "0001804778-25-000004", "src": "INSIDERS", "ticker": "AYI", "cik": "1144215", "company": "ACUITY INC.", "company_raw": "ACUITY INC. (DE)", "who": "Dianne S. Mills", "who_key": "MILLS DIANNE S", "role": "SVP & Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1068801.24, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "C-suite exec files routine paperwork on AYI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1144215/000180477825000004/0001804778-25-000004-index.htm", "trade_date": "2025-10-24", "timestamp": "2025-10-24", "mins": 539509}], "recent_buys": [{"id": "0001813477-26-000008", "src": "INSIDERS", "ticker": "AYI", "cik": "1144215", "company": "ACUITY INC.", "company_raw": "ACUITY INC. (DE)", "who": "Laura O'Shaughnessy", "who_key": "O'Shaughnessy Laura", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 22069.36, "score": 31.7, "price_sensitive": false, "cluster": 1, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "The boardroom is buying: $22K of AYI", "source_url": "https://www.sec.gov/Archives/edgar/data/1813477/000181347726000008/0001813477-26-000008-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25429}, {"id": "0001659564-26-000006", "src": "INSIDERS", "ticker": "AYI", "cik": "1144215", "company": "ACUITY INC.", "company_raw": "ACUITY INC. (DE)", "who": "Maya Leibman", "who_key": "Leibman Maya", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 57766.0, "score": 51.2, "price_sensitive": true, "cluster": 1, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "Board member picks up $58K of AYI", "source_url": "https://www.sec.gov/Archives/edgar/data/1144215/000165956426000006/0001659564-26-000006-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268789}, {"id": "0001813477-26-000006", "src": "INSIDERS", "ticker": "AYI", "cik": "1144215", "company": "ACUITY INC.", "company_raw": "ACUITY INC. (DE)", "who": "Laura O'Shaughnessy", "who_key": "O'Shaughnessy Laura", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 282980.0, "score": 51.5, "price_sensitive": true, "cluster": 1, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "Board member picks up $283K of AYI", "source_url": "https://www.sec.gov/Archives/edgar/data/1144215/000181347726000006/0001813477-26-000006-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300469}, {"id": "0001144215-24-000050", "src": "INSIDERS", "ticker": "AYI", "cik": "1144215", "company": "ACUITY INC.", "company_raw": "ACUITY BRANDS INC", "who": "Maya Leibman", "who_key": "Leibman Maya", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49782.0, "score": 35.5, "price_sensitive": false, "cluster": 1, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "That makes 3 insiders into AYI", "source_url": "https://www.sec.gov/Archives/edgar/data/1144215/000114421524000050/0001144215-24-000050-index.htm", "trade_date": "2024-04-25", "timestamp": "2024-04-25", "mins": 1327189}, {"id": "0001144215-23-000057", "src": "INSIDERS", "ticker": "AYI", "cik": "1144215", "company": "ACUITY INC.", "company_raw": "ACUITY BRANDS INC", "who": "Laura O'Shaughnessy", "who_key": "O'Shaughnessy Laura", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99887.6, "score": 45.5, "price_sensitive": true, "cluster": 1, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "Insider cluster: 3 buying AYI", "source_url": "https://www.sec.gov/Archives/edgar/data/1144215/000114421523000057/0001144215-23-000057-index.htm", "trade_date": "2023-04-11", "timestamp": "2023-04-11", "mins": 1874389}, {"id": "0001144215-22-000078", "src": "INSIDERS", "ticker": "AYI", "cik": "1144215", "company": "ACUITY INC.", "company_raw": "ACUITY BRANDS INC", "who": "Laura O'Shaughnessy", "who_key": "O'Shaughnessy Laura", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100360.5, "score": 48.6, "price_sensitive": true, "cluster": 1, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "3 insiders now buying AYI", "source_url": "https://www.sec.gov/Archives/edgar/data/1144215/000114421522000078/0001144215-22-000078-index.htm", "trade_date": "2022-07-28", "timestamp": "2022-07-28", "mins": 2244469}], "institutional": [{"id": "13DG-0000315066-26-001384", "src": "13DG", "ticker": "AYI", "cik": "1144215", "company": "ACUITY INC.", "company_raw": "ACUITY INC. (DE)", "who": "Acuity Inc. (DE)", "who_key": "ACUITY INC. (DE)", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "ACUITY INC. (DE) moves to a 12% passive stake in AYI", "source_url": "https://www.sec.gov/Archives/edgar/data/1144215/0000315066-26-001384-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258709}, {"id": "13DG-0000315066-26-001115", "src": "13DG", "ticker": "AYI", "cik": "1144215", "company": "ACUITY INC.", "company_raw": "ACUITY INC. (DE)", "who": "Acuity Inc. (DE)", "who_key": "ACUITY INC. (DE)", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "ACUITY INC. (DE) moves to a 7.7% passive stake in AYI", "source_url": "https://www.sec.gov/Archives/edgar/data/1144215/0000315066-26-001115-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260149}, {"id": "13DG-0002100119-26-000156", "src": "13DG", "ticker": "AYI", "cik": "1144215", "company": "ACUITY INC.", "company_raw": "ACUITY INC. (DE)", "who": "Acuity Inc. (DE)", "who_key": "ACUITY INC. (DE)", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "ACUITY INC. (DE) crosses 5% of AYI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1144215/0002100119-26-000156-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270229}, {"id": "13DG-0000102909-26-000515", "src": "13DG", "ticker": "AYI", "cik": "1144215", "company": "ACUITY INC.", "company_raw": "ACUITY INC. (DE)", "who": "Acuity Inc. (DE)", "who_key": "ACUITY INC. (DE)", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "ACUITY INC. (DE) adjusts its stake in AYI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1144215/0000102909-26-000515-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319189}], "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": "Acuity Inc. Common Stock", "new_value": "ACUITY INC. (DE)", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001144215", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001144215", "applied": 1, "detected_at": "2026-09-10T10:06:34.285624"}]}, "key_people": [{"who": "Neil Ashe", "who_key": "ASHE NEIL", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 9656440.440000001, "net": -9656440.440000001, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 9656440.440000001, "date": "2026-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1193485/000119348526000006/0001193485-26-000006-index.htm"}], "latest": {"action": "SELL", "amount": 9656440.440000001, "date": "2026-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1193485/000119348526000006/0001193485-26-000006-index.htm"}}, {"who": "Barry R. Goldman", "who_key": "GOLDMAN BARRY R", "role": "SVP & General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 9005173.72, "net": -9005173.72, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1221624.0, "date": "2026-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1790061/000179006126000006/0001790061-26-000006-index.htm"}, {"action": "SELL", "amount": 438780.0, "date": "2026-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1144215/000179006126000002/0001790061-26-000002-index.htm"}, {"action": "SELL", "amount": 1638989.2500000002, "date": "2025-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1144215/000179006125000009/0001790061-25-000009-index.htm"}, {"action": "SELL", "amount": 1724881.42, "date": "2025-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1144215/000179006125000007/0001790061-25-000007-index.htm"}, {"action": "SELL", "amount": 1230504.0, "date": "2025-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1144215/000114421525000067/0001144215-25-000067-index.htm"}, {"action": "SELL", "amount": 1561600.0, "date": "2024-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1144215/000114421524000099/0001144215-24-000099-index.htm"}, {"action": "SELL", "amount": 429419.0, "date": "2024-01-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1144215/000114421524000009/0001144215-24-000009-index.htm"}, {"action": "SELL", "amount": 385399.41000000003, "date": "2023-01-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1144215/000114421523000016/0001144215-23-000016-index.htm"}, {"action": "SELL", "amount": 160787.82, "date": "2022-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1144215/000114421522000061/0001144215-22-000061-index.htm"}, {"action": "SELL", "amount": 213188.82, "date": "2021-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1144215/000114421521000104/0001144215-21-000104-index.htm"}], "latest": {"action": "SELL", "amount": 1221624.0, "date": "2026-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1790061/000179006126000006/0001790061-26-000006-index.htm"}}, {"who": "Karen J. Holcom", "who_key": "HOLCOM KAREN J", "role": "SVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 8242051.33, "net": -8242051.33, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 659240.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1302261/000130226126000008/0001302261-26-000008-index.htm"}, {"action": "SELL", "amount": 629318.64, "date": "2026-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1144215/000130226126000006/0001302261-26-000006-index.htm"}, {"action": "SELL", "amount": 1538110.02, "date": "2026-01-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1144215/000130226126000003/0001302261-26-000003-index.htm"}, {"action": "SELL", "amount": 1806240.0000000002, "date": "2025-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1144215/000114421525000064/0001144215-25-000064-index.htm"}, {"action": "SELL", "amount": 2031048.8, "date": "2024-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1144215/000114421524000048/0001144215-24-000048-index.htm"}, {"action": "SELL", "amount": 739559.53, "date": "2023-01-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1144215/000114421523000017/0001144215-23-000017-index.htm"}, {"action": "SELL", "amount": 838534.3400000001, "date": "2022-07-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1144215/000114421522000076/0001144215-22-000076-index.htm"}], "latest": {"action": "SELL", "amount": 659240.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1302261/000130226126000008/0001302261-26-000008-index.htm"}}, {"who": "Dianne S. Mills", "who_key": "MILLS DIANNE S", "role": "SVP & Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1350663.1, "net": -1350663.1, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1350663.1, "date": "2024-01-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1144215/000114421524000011/0001144215-24-000011-index.htm"}], "latest": {"action": "SELL", "amount": 1350663.1, "date": "2024-01-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1144215/000114421524000011/0001144215-24-000011-index.htm"}}, {"who": "Laura O'Shaughnessy", "who_key": "O'Shaughnessy Laura", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 505297.46, "sold": 0, "net": 505297.46, "trades": 4, "top_score": 51.5, "lean": "buying", "history": [{"action": "BUY", "amount": 22069.36, "date": "2026-10-16", "score": 31.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1813477/000181347726000008/0001813477-26-000008-index.htm"}, {"action": "BUY", "amount": 282980.0, "date": "2026-04-08", "score": 51.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1144215/000181347726000006/0001813477-26-000006-index.htm"}, {"action": "BUY", "amount": 99887.6, "date": "2023-04-11", "score": 45.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1144215/000114421523000057/0001144215-23-000057-index.htm"}, {"action": "BUY", "amount": 100360.5, "date": "2022-07-28", "score": 48.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1144215/000114421522000078/0001144215-22-000078-index.htm"}], "latest": {"action": "BUY", "amount": 22069.36, "date": "2026-10-16", "score": 31.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1813477/000181347726000008/0001813477-26-000008-index.htm"}}, {"who": "Maya Leibman", "who_key": "Leibman Maya", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 107548.0, "sold": 0, "net": 107548.0, "trades": 2, "top_score": 51.2, "lean": "buying", "history": [{"action": "BUY", "amount": 57766.0, "date": "2026-04-30", "score": 51.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1144215/000165956426000006/0001659564-26-000006-index.htm"}, {"action": "BUY", "amount": 49782.0, "date": "2024-04-25", "score": 35.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1144215/000114421524000050/0001144215-24-000050-index.htm"}], "latest": {"action": "BUY", "amount": 57766.0, "date": "2026-04-30", "score": 51.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1144215/000165956426000006/0001659564-26-000006-index.htm"}}, {"who": "Sen. Susan M Collins", "who_key": "Sen. Susan M Collins", "role": "Collins, Susan M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 30002.0, "sold": 15001.0, "net": 15001.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 15001.0, "date": "2018-01-31", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/846b8cd9-497b-4dd9-bd1e-602233f2a572/"}, {"action": "BUY", "amount": 15001.0, "date": "2015-02-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/6795db72-a531-4fb9-8156-b4ec30d21f3f/"}, {"action": "BUY", "amount": 15001.0, "date": "2015-02-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0c76c4e6-afb1-45c2-a1a3-90a1cf2f58c7/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2018-01-31", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/846b8cd9-497b-4dd9-bd1e-602233f2a572/"}}], "activity": [{"date": "2026-09-01", "net": -659240.0}, {"date": "2026-10-16", "net": 22069.36}, {"date": "2026-10-27", "net": -1221624.0}, {"date": "2026-10-29", "net": -9656440.440000001}], "announcements": [{"form": "144", "date": "2026-10-30", "title": "Notice of proposed sale", "accession": "0001964306-26-000484", "price_sensitive": false}, {"form": "144", "date": "2026-10-29", "title": "Notice of proposed sale", "accession": "0001964306-26-000482", "price_sensitive": false}, {"form": "144", "date": "2026-10-28", "title": "Notice of proposed sale", "accession": "0001964306-26-000480", "price_sensitive": false}, {"form": "144", "date": "2026-10-27", "title": "Notice of proposed sale", "accession": "0001964306-26-000478", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "FORM 4", "accession": "0001302261-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "FORM 4", "accession": "0001790061-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "FORM 4", "accession": "0002006945-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "FORM 4", "accession": "0001193485-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "FORM 4", "accession": "0001193485-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "FORM 4", "accession": "0001302261-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "FORM 4", "accession": "0001790061-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "FORM 4", "accession": "0002006945-26-000007", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-10-23", "title": "Form S-3ASR", "accession": "0001104659-26-118326", "price_sensitive": false}, {"form": "10-K", "date": "2026-10-23", "title": "Annual report", "accession": "0001144215-26-000052", "price_sensitive": true}, {"form": "S-8", "date": "2026-10-21", "title": "FORM S-8", "accession": "0001104659-26-117833", "price_sensitive": false}, {"form": "S-8", "date": "2026-10-21", "title": "FORM S-8", "accession": "0001104659-26-117832", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "FORM 4", "accession": "0001813477-26-000008", "price_sensitive": false}, {"form": "3", "date": "2026-10-05", "title": "FORM 3", "accession": "0002006945-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-01", "title": "Material event", "accession": "0001144215-26-000047", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-29", "title": "FORM 8-K", "accession": "0001104659-26-111917", "price_sensitive": true}, {"form": "4", "date": "2026-09-28", "title": "FORM 4", "accession": "0001891538-26-000015", "price_sensitive": false}, {"form": "3", "date": "2026-09-28", "title": "FORM 3", "accession": "0001891538-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001302261-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001964306-26-000420", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001790061-26-000002", "price_sensitive": false}], "performance": {"ticker": "AYI", "has_prices": true, "summary": {"n": 8, "avg": 0.3267414428737825, "win_rate": 1.0, "best": 0.9405106275940132, "worst": 0.017576257213520144, "as_of": "2026-10-19"}, "buys": [{"who": "O'Shaughnessy Laura", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22069.36, "date": "2026-10-16", "score": 31.7, "ref_price": 303.25, "return": 0.017576257213520144}, {"who": "Leibman Maya", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 57766.0, "date": "2026-04-30", "score": 51.2, "ref_price": 289.77, "return": 0.06491355212754944}, {"who": "O'Shaughnessy Laura", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 282980.0, "date": "2026-04-08", "score": 51.5, "ref_price": 282.31, "return": 0.09305373525557005}, {"who": "Leibman Maya", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49782.0, "date": "2024-04-25", "score": 35.5, "ref_price": 251.73, "return": 0.2258372065308068}, {"who": "O'Shaughnessy Laura", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99887.6, "date": "2023-04-11", "score": 45.5, "ref_price": 159.02, "return": 0.9405106275940132}, {"who": "O'Shaughnessy Laura", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100360.5, "date": "2022-07-28", "score": 48.6, "ref_price": 178.07, "return": 0.7329140225753916}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 15001.0, "date": "2015-02-20", "score": 0.0, "ref_price": 243.06, "return": 0.26956307084670444}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 15001.0, "date": "2015-02-20", "score": 0.0, "ref_price": 243.06, "return": 0.26956307084670444}]}, "price_series": [{"date": "2016-10-19", "close": 243.06, "volume": 387441.0}, {"date": "2016-10-20", "close": 242.15, "volume": 254861.0}, {"date": "2016-10-21", "close": 239.83, "volume": 368778.0}, {"date": "2016-10-24", "close": 239.76, "volume": 655906.0}, {"date": "2016-10-25", "close": 233.89, "volume": 526147.0}, {"date": "2016-10-26", "close": 231.34, "volume": 380555.0}, {"date": "2016-10-27", "close": 225.84, "volume": 567204.0}, {"date": "2016-10-28", "close": 223.1, "volume": 585826.0}, {"date": "2016-10-31", "close": 223.57, "volume": 665517.0}, {"date": "2016-11-01", "close": 220.6, "volume": 765005.0}, {"date": "2016-11-02", "close": 217.37, "volume": 394514.0}, {"date": "2016-11-03", "close": 219.23, "volume": 376161.0}, {"date": "2016-11-04", "close": 226.32, "volume": 579085.0}, {"date": "2016-11-07", "close": 226.65, "volume": 472254.0}, {"date": "2016-11-08", "close": 231.11, "volume": 420099.0}, {"date": "2016-11-09", "close": 241.65, "volume": 943931.0}, {"date": "2016-11-10", "close": 254.94, "volume": 1195500.0}, {"date": "2016-11-11", "close": 253.56, "volume": 676129.0}, {"date": "2016-11-14", "close": 256.18, "volume": 692300.0}, {"date": "2016-11-15", "close": 258.65, "volume": 639295.0}, {"date": "2016-11-16", "close": 256.53, "volume": 607440.0}, {"date": "2016-11-17", "close": 251.73, "volume": 315450.0}, {"date": "2016-11-18", "close": 248.96, "volume": 407038.0}, {"date": "2016-11-21", "close": 251.55, "volume": 428961.0}, {"date": "2016-11-22", "close": 253.63, "volume": 444228.0}, {"date": "2016-11-23", "close": 254.78, "volume": 315039.0}, {"date": "2016-11-25", "close": 257.53, "volume": 159233.0}, {"date": "2016-11-28", "close": 250.78, "volume": 446339.0}, {"date": "2016-11-29", "close": 252.16, "volume": 427663.0}, {"date": "2016-11-30", "close": 251.41, "volume": 376313.0}, {"date": "2016-12-01", "close": 251.46, "volume": 339660.0}, {"date": "2016-12-02", "close": 249.99, "volume": 507750.0}, {"date": "2016-12-05", "close": 252.32, "volume": 457151.0}, {"date": "2016-12-06", "close": 251.85, "volume": 305271.0}, {"date": "2016-12-07", "close": 254.26, "volume": 387281.0}, {"date": "2016-12-08", "close": 246.77, "volume": 561627.0}, {"date": "2016-12-09", "close": 248.83, "volume": 500685.0}, {"date": "2016-12-12", "close": 248.32, "volume": 512722.0}, {"date": "2016-12-13", "close": 249.34, "volume": 337672.0}, {"date": "2016-12-14", "close": 244.11, "volume": 379995.0}, {"date": "2016-12-15", "close": 243.83, "volume": 345017.0}, {"date": "2016-12-16", "close": 248.16, "volume": 603677.0}, {"date": "2016-12-19", "close": 245.57, "volume": 358236.0}, {"date": "2016-12-20", "close": 231.72, "volume": 1039145.0}, {"date": "2016-12-21", "close": 230.34, "volume": 918780.0}, {"date": "2016-12-22", "close": 232.3, "volume": 491793.0}, {"date": "2016-12-23", "close": 234.92, "volume": 327665.0}, {"date": "2016-12-27", "close": 235.59, "volume": 220539.0}, {"date": "2016-12-28", "close": 230.8, "volume": 309271.0}, {"date": "2016-12-29", "close": 232.79, "volume": 321491.0}, {"date": "2016-12-30", "close": 230.86, "volume": 388006.0}, {"date": "2017-01-03", "close": 234.19, "volume": 689819.0}, {"date": "2017-01-04", "close": 239.93, "volume": 762876.0}, {"date": "2017-01-05", "close": 238.67, "volume": 433228.0}, {"date": "2017-01-06", "close": 237.36, "volume": 611138.0}, {"date": "2017-01-09", "close": 202.51, "volume": 4742398.0}, {"date": "2017-01-10", "close": 208.94, "volume": 1698207.0}, {"date": "2017-01-11", "close": 210.32, "volume": 717449.0}, {"date": "2017-01-12", "close": 214.98, "volume": 898191.0}, {"date": "2017-01-13", "close": 215.18, "volume": 968029.0}, {"date": "2017-01-17", "close": 210.75, "volume": 1169856.0}, {"date": "2017-01-18", "close": 206.28, "volume": 946732.0}, {"date": "2017-01-19", "close": 206.45, "volume": 746465.0}, {"date": "2017-01-20", "close": 207.86, "volume": 537763.0}, {"date": "2017-01-23", "close": 207.37, "volume": 496831.0}, {"date": "2017-01-24", "close": 208.9, "volume": 617738.0}, {"date": "2017-01-25", "close": 210.72, "volume": 705121.0}, {"date": "2017-01-26", "close": 212.02, "volume": 770023.0}, {"date": "2017-01-27", "close": 205.36, "volume": 2340755.0}, {"date": "2017-01-30", "close": 204.85, "volume": 1131893.0}, {"date": "2017-01-31", "close": 207.23, "volume": 603183.0}, {"date": "2017-02-01", "close": 206.11, "volume": 1045770.0}, {"date": "2017-02-02", "close": 206.07, "volume": 723429.0}, {"date": "2017-02-03", "close": 206.35, "volume": 352945.0}, {"date": "2017-02-06", "close": 206.84, "volume": 322866.0}, {"date": "2017-02-07", "close": 206.69, "volume": 367662.0}, {"date": "2017-02-08", "close": 209.14, "volume": 446577.0}, {"date": "2017-02-09", "close": 212.17, "volume": 664977.0}, {"date": "2017-02-10", "close": 212.16, "volume": 505809.0}, {"date": "2017-02-13", "close": 214.55, "volume": 623256.0}, {"date": "2017-02-14", "close": 211.95, "volume": 483560.0}, {"date": "2017-02-15", "close": 216.48, "volume": 1006592.0}, {"date": "2017-02-16", "close": 218.49, "volume": 785491.0}, {"date": "2017-02-17", "close": 220.29, "volume": 812360.0}, {"date": "2017-02-21", "close": 223.23, "volume": 1021203.0}, {"date": "2017-02-22", "close": 217.53, "volume": 877404.0}, {"date": "2017-02-23", "close": 219.55, "volume": 880532.0}, {"date": "2017-02-24", "close": 218.13, "volume": 596040.0}, {"date": "2017-02-27", "close": 219.84, "volume": 725886.0}, {"date": "2017-02-28", "close": 211.3, "volume": 896425.0}, {"date": "2017-03-01", "close": 212.82, "volume": 572120.0}, {"date": "2017-03-02", "close": 214.01, "volume": 532344.0}, {"date": "2017-03-03", "close": 209.57, "volume": 1014877.0}, {"date": "2017-03-06", "close": 204.91, "volume": 825704.0}, {"date": "2017-03-07", "close": 205.41, "volume": 765804.0}, {"date": "2017-03-08", "close": 206.87, "volume": 381435.0}, {"date": "2017-03-09", "close": 208.23, "volume": 937236.0}, {"date": "2017-03-10", "close": 211.59, "volume": 510889.0}, {"date": "2017-03-13", "close": 210.2, "volume": 611063.0}, {"date": "2017-03-14", "close": 205.75, "volume": 571715.0}, {"date": "2017-03-15", "close": 207.35, "volume": 647991.0}, {"date": "2017-03-16", "close": 209.43, "volume": 501796.0}, {"date": "2017-03-17", "close": 208.34, "volume": 447369.0}, {"date": "2017-03-20", "close": 206.23, "volume": 364860.0}, {"date": "2017-03-21", "close": 203.25, "volume": 840605.0}, {"date": "2017-03-22", "close": 205.1, "volume": 916231.0}, {"date": "2017-03-23", "close": 202.34, "volume": 516023.0}, {"date": "2017-03-24", "close": 200.0, "volume": 605053.0}, {"date": "2017-03-27", "close": 198.59, "volume": 1107071.0}, {"date": "2017-03-28", "close": 202.35, "volume": 771597.0}, {"date": "2017-03-29", "close": 207.27, "volume": 922211.0}, {"date": "2017-03-30", "close": 206.56, "volume": 378967.0}, {"date": "2017-03-31", "close": 204.0, "volume": 666485.0}, {"date": "2017-04-03", "close": 204.06, "volume": 994336.0}, {"date": "2017-04-04", "close": 173.93, "volume": 5595952.0}, {"date": "2017-04-05", "close": 170.4, "volume": 2377462.0}, {"date": "2017-04-06", "close": 172.57, "volume": 916154.0}, {"date": "2017-04-07", "close": 173.12, "volume": 1058941.0}, {"date": "2017-04-10", "close": 176.41, "volume": 1213670.0}, {"date": "2017-04-11", "close": 177.68, "volume": 813985.0}, {"date": "2017-04-12", "close": 174.8, "volume": 1067587.0}, {"date": "2017-04-13", "close": 172.72, "volume": 616871.0}, {"date": "2017-04-17", "close": 175.07, "volume": 720506.0}, {"date": "2017-04-18", "close": 174.7, "volume": 478037.0}, {"date": "2017-04-19", "close": 174.22, "volume": 649546.0}, {"date": "2017-04-20", "close": 177.39, "volume": 667655.0}, {"date": "2017-04-21", "close": 177.65, "volume": 615010.0}, {"date": "2017-04-24", "close": 177.91, "volume": 822103.0}, {"date": "2017-04-25", "close": 176.32, "volume": 859729.0}, {"date": "2017-04-26", "close": 176.5, "volume": 546721.0}, {"date": "2017-04-27", "close": 176.85, "volume": 537864.0}, {"date": "2017-04-28", "close": 176.1, "volume": 654970.0}, {"date": "2017-05-01", "close": 176.08, "volume": 571291.0}, {"date": "2017-05-02", "close": 178.64, "volume": 627587.0}, {"date": "2017-05-03", "close": 177.31, "volume": 655657.0}, {"date": "2017-05-04", "close": 179.81, "volume": 658498.0}, {"date": "2017-05-05", "close": 185.2, "volume": 759145.0}, {"date": "2017-05-08", "close": 186.89, "volume": 833701.0}, {"date": "2017-05-09", "close": 191.37, "volume": 997363.0}, {"date": "2017-05-10", "close": 192.58, "volume": 1291722.0}, {"date": "2017-05-11", "close": 188.58, "volume": 1286471.0}, {"date": "2017-05-12", "close": 173.43, "volume": 2189476.0}, {"date": "2017-05-15", "close": 175.77, "volume": 1317550.0}, {"date": "2017-05-16", "close": 172.7, "volume": 618405.0}, {"date": "2017-05-17", "close": 169.45, "volume": 629148.0}, {"date": "2017-05-18", "close": 169.11, "volume": 607668.0}, {"date": "2017-05-19", "close": 169.24, "volume": 698726.0}, {"date": "2017-05-22", "close": 170.14, "volume": 825076.0}, {"date": "2017-05-23", "close": 169.73, "volume": 794750.0}, {"date": "2017-05-24", "close": 167.85, "volume": 687270.0}, {"date": "2017-05-25", "close": 166.31, "volume": 612102.0}, {"date": "2017-05-26", "close": 164.87, "volume": 701446.0}, {"date": "2017-05-30", "close": 162.78, "volume": 902446.0}, {"date": "2017-05-31", "close": 162.91, "volume": 1259253.0}, {"date": "2017-06-01", "close": 166.99, "volume": 1155544.0}, {"date": "2017-06-02", "close": 167.75, "volume": 408472.0}, {"date": "2017-06-05", "close": 168.16, "volume": 568767.0}, {"date": "2017-06-06", "close": 172.13, "volume": 909229.0}, {"date": "2017-06-07", "close": 173.01, "volume": 690729.0}, {"date": "2017-06-08", "close": 173.23, "volume": 821312.0}, {"date": "2017-06-09", "close": 177.18, "volume": 817131.0}, {"date": "2017-06-12", "close": 183.06, "volume": 1018441.0}, {"date": "2017-06-13", "close": 179.25, "volume": 638161.0}, {"date": "2017-06-14", "close": 180.62, "volume": 752253.0}, {"date": "2017-06-15", "close": 178.76, "volume": 449309.0}, {"date": "2017-06-16", "close": 176.49, "volume": 692583.0}, {"date": "2017-06-19", "close": 178.32, "volume": 538339.0}, {"date": "2017-06-20", "close": 176.11, "volume": 393581.0}, {"date": "2017-06-21", "close": 174.75, "volume": 426776.0}, {"date": "2017-06-22", "close": 176.76, "volume": 550908.0}, {"date": "2017-06-23", "close": 177.15, "volume": 690655.0}, {"date": "2017-06-26", "close": 176.56, "volume": 589536.0}, {"date": "2017-06-27", "close": 175.33, "volume": 613781.0}, {"date": "2017-06-28", "close": 179.73, "volume": 999439.0}, {"date": "2017-06-29", "close": 198.52, "volume": 2261612.0}, {"date": "2017-06-30", "close": 203.28, "volume": 1067641.0}, {"date": "2017-07-03", "close": 203.07, "volume": 514753.0}, {"date": "2017-07-05", "close": 200.88, "volume": 566430.0}, {"date": "2017-07-06", "close": 199.02, "volume": 540892.0}, {"date": "2017-07-07", "close": 198.53, "volume": 568298.0}, {"date": "2017-07-10", "close": 198.43, "volume": 694316.0}, {"date": "2017-07-11", "close": 199.41, "volume": 446096.0}, {"date": "2017-07-12", "close": 198.18, "volume": 355691.0}, {"date": "2017-07-13", "close": 203.39, "volume": 503821.0}, {"date": "2017-07-14", "close": 204.7, "volume": 851673.0}, {"date": "2017-07-17", "close": 201.99, "volume": 547344.0}, {"date": "2017-07-18", "close": 201.75, "volume": 396864.0}, {"date": "2017-07-19", "close": 204.15, "volume": 340113.0}, {"date": "2017-07-20", "close": 203.5, "volume": 385683.0}, {"date": "2017-07-21", "close": 205.26, "volume": 321825.0}, {"date": "2017-07-24", "close": 206.68, "volume": 390429.0}, {"date": "2017-07-25", "close": 206.25, "volume": 447167.0}, {"date": "2017-07-26", "close": 202.95, "volume": 498525.0}, {"date": "2017-07-27", "close": 203.32, "volume": 486237.0}, {"date": "2017-07-28", "close": 204.11, "volume": 326373.0}, {"date": "2017-07-31", "close": 202.65, "volume": 349749.0}, {"date": "2017-08-01", "close": 200.95, "volume": 535036.0}, {"date": "2017-08-02", "close": 200.81, "volume": 370737.0}, {"date": "2017-08-03", "close": 200.0, "volume": 259841.0}, {"date": "2017-08-04", "close": 199.87, "volume": 292715.0}, {"date": "2017-08-07", "close": 197.76, "volume": 365208.0}, {"date": "2017-08-08", "close": 196.52, "volume": 340239.0}, {"date": "2017-08-09", "close": 193.88, "volume": 362279.0}, {"date": "2017-08-10", "close": 185.08, "volume": 587415.0}, {"date": "2017-08-11", "close": 185.69, "volume": 376085.0}, {"date": "2017-08-14", "close": 186.69, "volume": 608430.0}, {"date": "2017-08-15", "close": 182.14, "volume": 329751.0}, {"date": "2017-08-16", "close": 183.38, "volume": 241540.0}, {"date": "2017-08-17", "close": 181.15, "volume": 655018.0}, {"date": "2017-08-18", "close": 178.33, "volume": 426940.0}, {"date": "2017-08-21", "close": 176.72, "volume": 576765.0}, {"date": "2017-08-22", "close": 181.0, "volume": 471244.0}, {"date": "2017-08-23", "close": 175.89, "volume": 511219.0}, {"date": "2017-08-24", "close": 175.49, "volume": 297718.0}, {"date": "2017-08-25", "close": 176.75, "volume": 278036.0}, {"date": "2017-08-28", "close": 174.79, "volume": 237170.0}, {"date": "2017-08-29", "close": 173.99, "volume": 316755.0}, {"date": "2017-08-30", "close": 174.4, "volume": 321463.0}, {"date": "2017-08-31", "close": 176.79, "volume": 511114.0}, {"date": "2017-09-01", "close": 176.96, "volume": 298639.0}, {"date": "2017-09-05", "close": 176.56, "volume": 289256.0}, {"date": "2017-09-06", "close": 179.9, "volume": 302602.0}, {"date": "2017-09-07", "close": 179.32, "volume": 391081.0}, {"date": "2017-09-08", "close": 179.75, "volume": 301030.0}, {"date": "2017-09-11", "close": 179.95, "volume": 489311.0}, {"date": "2017-09-12", "close": 182.56, "volume": 496051.0}, {"date": "2017-09-13", "close": 180.53, "volume": 432524.0}, {"date": "2017-09-14", "close": 177.99, "volume": 532746.0}, {"date": "2017-09-15", "close": 170.5, "volume": 1656923.0}, {"date": "2017-09-18", "close": 167.83, "volume": 787124.0}, {"date": "2017-09-19", "close": 157.66, "volume": 1578307.0}, {"date": "2017-09-20", "close": 160.6, "volume": 702733.0}, {"date": "2017-09-21", "close": 161.42, "volume": 420677.0}, {"date": "2017-09-22", "close": 163.99, "volume": 342476.0}, {"date": "2017-09-25", "close": 165.81, "volume": 552363.0}, {"date": "2017-09-26", "close": 165.03, "volume": 389243.0}, {"date": "2017-09-27", "close": 168.68, "volume": 480331.0}, {"date": "2017-09-28", "close": 168.13, "volume": 324033.0}, {"date": "2017-09-29", "close": 171.28, "volume": 529523.0}, {"date": "2017-10-02", "close": 170.08, "volume": 755695.0}, {"date": "2017-10-03", "close": 169.66, "volume": 658752.0}, {"date": "2017-10-04", "close": 178.33, "volume": 2663692.0}, {"date": "2017-10-05", "close": 175.69, "volume": 1220644.0}, {"date": "2017-10-06", "close": 174.2, "volume": 1017553.0}, {"date": "2017-10-09", "close": 171.15, "volume": 636342.0}, {"date": "2017-10-10", "close": 168.79, "volume": 725013.0}, {"date": "2017-10-11", "close": 165.06, "volume": 837644.0}, {"date": "2017-10-12", "close": 165.44, "volume": 663417.0}, {"date": "2017-10-13", "close": 162.53, "volume": 534110.0}, {"date": "2017-10-16", "close": 164.89, "volume": 447176.0}, {"date": "2017-10-17", "close": 163.64, "volume": 499752.0}, {"date": "2017-10-18", "close": 162.17, "volume": 565309.0}, {"date": "2017-10-19", "close": 160.94, "volume": 670349.0}, {"date": "2017-10-20", "close": 160.9, "volume": 544222.0}, {"date": "2017-10-23", "close": 159.95, "volume": 523941.0}, {"date": "2017-10-24", "close": 159.0, "volume": 760422.0}, {"date": "2017-10-25", "close": 156.39, "volume": 1280245.0}, {"date": "2017-10-26", "close": 159.21, "volume": 931474.0}, {"date": "2017-10-27", "close": 158.69, "volume": 557875.0}, {"date": "2017-10-30", "close": 165.48, "volume": 796924.0}, {"date": "2017-10-31", "close": 167.2, "volume": 693287.0}, {"date": "2017-11-01", "close": 165.72, "volume": 674245.0}, {"date": "2017-11-02", "close": 161.23, "volume": 617288.0}, {"date": "2017-11-03", "close": 162.07, "volume": 591839.0}, {"date": "2017-11-06", "close": 166.07, "volume": 360158.0}, {"date": "2017-11-07", "close": 160.03, "volume": 574272.0}, {"date": "2017-11-08", "close": 158.27, "volume": 804842.0}, {"date": "2017-11-09", "close": 160.08, "volume": 282446.0}, {"date": "2017-11-10", "close": 160.18, "volume": 242317.0}, {"date": "2017-11-13", "close": 163.53, "volume": 466855.0}, {"date": "2017-11-14", "close": 164.31, "volume": 661902.0}, {"date": "2017-11-15", "close": 163.34, "volume": 317042.0}, {"date": "2017-11-16", "close": 164.36, "volume": 257901.0}, {"date": "2017-11-17", "close": 161.82, "volume": 363792.0}, {"date": "2017-11-20", "close": 162.18, "volume": 306049.0}, {"date": "2017-11-21", "close": 162.47, "volume": 213769.0}, {"date": "2017-11-22", "close": 161.49, "volume": 389358.0}, {"date": "2017-11-24", "close": 157.99, "volume": 240114.0}, {"date": "2017-11-27", "close": 159.85, "volume": 381916.0}, {"date": "2017-11-28", "close": 168.04, "volume": 565458.0}, {"date": "2017-11-29", "close": 170.45, "volume": 967279.0}, {"date": "2017-11-30", "close": 171.42, "volume": 636434.0}, {"date": "2017-12-01", "close": 167.01, "volume": 551057.0}, {"date": "2017-12-04", "close": 172.18, "volume": 565033.0}, {"date": "2017-12-05", "close": 170.3, "volume": 374960.0}, {"date": "2017-12-06", "close": 164.05, "volume": 462304.0}, {"date": "2017-12-07", "close": 165.35, "volume": 610230.0}, {"date": "2017-12-08", "close": 171.65, "volume": 843259.0}, {"date": "2017-12-11", "close": 173.62, "volume": 812366.0}, {"date": "2017-12-12", "close": 174.23, "volume": 421866.0}, {"date": "2017-12-13", "close": 167.44, "volume": 1368470.0}, {"date": "2017-12-14", "close": 161.53, "volume": 804893.0}, {"date": "2017-12-15", "close": 165.83, "volume": 678561.0}, {"date": "2017-12-18", "close": 170.8, "volume": 564790.0}, {"date": "2017-12-19", "close": 171.86, "volume": 457414.0}, {"date": "2017-12-20", "close": 170.77, "volume": 424476.0}, {"date": "2017-12-21", "close": 172.41, "volume": 293791.0}, {"date": "2017-12-22", "close": 172.18, "volume": 217776.0}, {"date": "2017-12-26", "close": 176.08, "volume": 265652.0}, {"date": "2017-12-27", "close": 177.23, "volume": 511789.0}, {"date": "2017-12-28", "close": 177.84, "volume": 268284.0}, {"date": "2017-12-29", "close": 176.0, "volume": 347944.0}, {"date": "2018-01-02", "close": 179.81, "volume": 483759.0}, {"date": "2018-01-03", "close": 177.64, "volume": 467924.0}, {"date": "2018-01-04", "close": 180.6, "volume": 560034.0}, {"date": "2018-01-05", "close": 185.36, "volume": 1036757.0}, {"date": "2018-01-08", "close": 185.73, "volume": 1443711.0}, {"date": "2018-01-09", "close": 157.95, "volume": 5310149.0}, {"date": "2018-01-10", "close": 158.99, "volume": 2427410.0}, {"date": "2018-01-11", "close": 159.85, "volume": 1325139.0}, {"date": "2018-01-12", "close": 158.74, "volume": 1436818.0}, {"date": "2018-01-16", "close": 160.59, "volume": 1887407.0}, {"date": "2018-01-17", "close": 163.8, "volume": 1018942.0}, {"date": "2018-01-18", "close": 161.49, "volume": 1310797.0}, {"date": "2018-01-19", "close": 163.15, "volume": 800998.0}, {"date": "2018-01-22", "close": 165.7, "volume": 600460.0}, {"date": "2018-01-23", "close": 166.72, "volume": 623812.0}, {"date": "2018-01-24", "close": 166.89, "volume": 717344.0}, {"date": "2018-01-25", "close": 167.07, "volume": 570745.0}, {"date": "2018-01-26", "close": 168.42, "volume": 652985.0}, {"date": "2018-01-29", "close": 163.58, "volume": 440666.0}, {"date": "2018-01-30", "close": 158.34, "volume": 765064.0}, {"date": "2018-01-31", "close": 154.44, "volume": 876655.0}, {"date": "2018-02-01", "close": 153.66, "volume": 796297.0}, {"date": "2018-02-02", "close": 149.95, "volume": 719544.0}, {"date": "2018-02-05", "close": 145.22, "volume": 673662.0}, {"date": "2018-02-06", "close": 148.91, "volume": 1142218.0}, {"date": "2018-02-07", "close": 148.07, "volume": 813480.0}, {"date": "2018-02-08", "close": 145.41, "volume": 636924.0}, {"date": "2018-02-09", "close": 147.05, "volume": 558569.0}, {"date": "2018-02-12", "close": 150.49, "volume": 562623.0}, {"date": "2018-02-13", "close": 148.87, "volume": 335084.0}, {"date": "2018-02-14", "close": 151.67, "volume": 367776.0}, {"date": "2018-02-15", "close": 153.49, "volume": 386222.0}, {"date": "2018-02-16", "close": 151.14, "volume": 336452.0}, {"date": "2018-02-20", "close": 148.81, "volume": 441929.0}, {"date": "2018-02-21", "close": 147.58, "volume": 596493.0}, {"date": "2018-02-22", "close": 146.3, "volume": 531410.0}, {"date": "2018-02-23", "close": 146.56, "volume": 304762.0}, {"date": "2018-02-26", "close": 148.49, "volume": 539819.0}, {"date": "2018-02-27", "close": 145.55, "volume": 385127.0}, {"date": "2018-02-28", "close": 142.58, "volume": 820653.0}, {"date": "2018-03-01", "close": 146.79, "volume": 871250.0}, {"date": "2018-03-02", "close": 146.97, "volume": 495214.0}, {"date": "2018-03-05", "close": 149.84, "volume": 519050.0}, {"date": "2018-03-06", "close": 154.2, "volume": 625350.0}, {"date": "2018-03-07", "close": 146.8, "volume": 820404.0}, {"date": "2018-03-08", "close": 151.76, "volume": 667952.0}, {"date": "2018-03-09", "close": 152.69, "volume": 416436.0}, {"date": "2018-03-12", "close": 150.81, "volume": 358176.0}, {"date": "2018-03-13", "close": 151.09, "volume": 329368.0}, {"date": "2018-03-14", "close": 148.87, "volume": 239996.0}, {"date": "2018-03-15", "close": 149.84, "volume": 427911.0}, {"date": "2018-03-16", "close": 150.13, "volume": 561939.0}, {"date": "2018-03-19", "close": 149.36, "volume": 378989.0}, {"date": "2018-03-20", "close": 146.73, "volume": 414916.0}, {"date": "2018-03-21", "close": 147.04, "volume": 540010.0}, {"date": "2018-03-22", "close": 134.66, "volume": 1863652.0}, {"date": "2018-03-23", "close": 132.4, "volume": 968139.0}, {"date": "2018-03-26", "close": 137.67, "volume": 492353.0}, {"date": "2018-03-27", "close": 135.95, "volume": 447698.0}, {"date": "2018-03-28", "close": 137.01, "volume": 563334.0}, {"date": "2018-03-29", "close": 139.19, "volume": 932542.0}, {"date": "2018-04-02", "close": 136.67, "volume": 743031.0}, {"date": "2018-04-03", "close": 134.78, "volume": 1014565.0}, {"date": "2018-04-04", "close": 129.48, "volume": 3620683.0}, {"date": "2018-04-05", "close": 133.21, "volume": 1479213.0}, {"date": "2018-04-06", "close": 131.83, "volume": 984961.0}, {"date": "2018-04-09", "close": 129.46, "volume": 891167.0}, {"date": "2018-04-10", "close": 130.17, "volume": 784633.0}, {"date": "2018-04-11", "close": 129.91, "volume": 730745.0}, {"date": "2018-04-12", "close": 131.18, "volume": 793644.0}, {"date": "2018-04-13", "close": 130.8, "volume": 530236.0}, {"date": "2018-04-16", "close": 130.52, "volume": 786966.0}, {"date": "2018-04-17", "close": 132.03, "volume": 532651.0}, {"date": "2018-04-18", "close": 131.26, "volume": 617326.0}, {"date": "2018-04-19", "close": 128.79, "volume": 713669.0}, {"date": "2018-04-20", "close": 127.93, "volume": 708553.0}, {"date": "2018-04-23", "close": 128.82, "volume": 849100.0}, {"date": "2018-04-24", "close": 126.3, "volume": 755079.0}, {"date": "2018-04-25", "close": 126.8, "volume": 773376.0}, {"date": "2018-04-26", "close": 124.68, "volume": 861737.0}, {"date": "2018-04-27", "close": 122.66, "volume": 829130.0}, {"date": "2018-04-30", "close": 119.77, "volume": 762220.0}, {"date": "2018-05-01", "close": 113.87, "volume": 3123431.0}, {"date": "2018-05-02", "close": 113.02, "volume": 1065751.0}, {"date": "2018-05-03", "close": 111.37, "volume": 774787.0}, {"date": "2018-05-04", "close": 112.12, "volume": 1357131.0}, {"date": "2018-05-07", "close": 110.22, "volume": 915874.0}, {"date": "2018-05-08", "close": 112.78, "volume": 1176381.0}, {"date": "2018-05-09", "close": 113.9, "volume": 888909.0}, {"date": "2018-05-10", "close": 113.52, "volume": 893907.0}, {"date": "2018-05-11", "close": 114.34, "volume": 661794.0}, {"date": "2018-05-14", "close": 115.65, "volume": 572981.0}, {"date": "2018-05-15", "close": 115.88, "volume": 989880.0}, {"date": "2018-05-16", "close": 117.02, "volume": 398530.0}, {"date": "2018-05-17", "close": 118.74, "volume": 618753.0}, {"date": "2018-05-18", "close": 118.16, "volume": 494380.0}, {"date": "2018-05-21", "close": 120.59, "volume": 762193.0}, {"date": "2018-05-22", "close": 119.2, "volume": 339696.0}, {"date": "2018-05-23", "close": 118.1, "volume": 419892.0}, {"date": "2018-05-24", "close": 119.12, "volume": 696993.0}, {"date": "2018-05-25", "close": 119.6, "volume": 408654.0}, {"date": "2018-05-29", "close": 118.93, "volume": 679956.0}, {"date": "2018-05-30", "close": 121.52, "volume": 583203.0}, {"date": "2018-05-31", "close": 118.25, "volume": 1180290.0}, {"date": "2018-06-01", "close": 118.59, "volume": 638064.0}, {"date": "2018-06-04", "close": 117.95, "volume": 714400.0}, {"date": "2018-06-05", "close": 119.15, "volume": 482656.0}, {"date": "2018-06-06", "close": 121.48, "volume": 425572.0}, {"date": "2018-06-07", "close": 121.5, "volume": 515889.0}, {"date": "2018-06-08", "close": 121.84, "volume": 608793.0}, {"date": "2018-06-11", "close": 119.11, "volume": 870456.0}, {"date": "2018-06-12", "close": 123.6, "volume": 917866.0}, {"date": "2018-06-13", "close": 123.61, "volume": 863419.0}, {"date": "2018-06-14", "close": 120.77, "volume": 1016423.0}, {"date": "2018-06-15", "close": 122.21, "volume": 8967464.0}, {"date": "2018-06-18", "close": 123.11, "volume": 674648.0}, {"date": "2018-06-19", "close": 120.43, "volume": 573578.0}, {"date": "2018-06-20", "close": 119.98, "volume": 493836.0}, {"date": "2018-06-21", "close": 117.96, "volume": 406931.0}, {"date": "2018-06-22", "close": 121.41, "volume": 1127189.0}, {"date": "2018-06-25", "close": 120.11, "volume": 676744.0}, {"date": "2018-06-26", "close": 120.28, "volume": 510597.0}, {"date": "2018-06-27", "close": 119.85, "volume": 795981.0}, {"date": "2018-06-28", "close": 115.39, "volume": 1060566.0}, {"date": "2018-06-29", "close": 115.87, "volume": 917670.0}, {"date": "2018-07-02", "close": 117.12, "volume": 903294.0}, {"date": "2018-07-03", "close": 132.05, "volume": 3175031.0}, {"date": "2018-07-05", "close": 126.1, "volume": 2422087.0}, {"date": "2018-07-06", "close": 128.47, "volume": 1365618.0}, {"date": "2018-07-09", "close": 127.85, "volume": 808549.0}, {"date": "2018-07-10", "close": 130.65, "volume": 843549.0}, {"date": "2018-07-11", "close": 132.66, "volume": 1439077.0}, {"date": "2018-07-12", "close": 132.36, "volume": 672122.0}, {"date": "2018-07-13", "close": 134.46, "volume": 809825.0}, {"date": "2018-07-16", "close": 132.33, "volume": 704302.0}, {"date": "2018-07-17", "close": 130.91, "volume": 576445.0}, {"date": "2018-07-18", "close": 131.85, "volume": 591791.0}, {"date": "2018-07-19", "close": 133.64, "volume": 627270.0}, {"date": "2018-07-20", "close": 130.29, "volume": 537016.0}, {"date": "2018-07-23", "close": 130.27, "volume": 305964.0}, {"date": "2018-07-24", "close": 130.93, "volume": 425974.0}, {"date": "2018-07-25", "close": 133.1, "volume": 397698.0}, {"date": "2018-07-26", "close": 133.9, "volume": 386225.0}, {"date": "2018-07-27", "close": 134.34, "volume": 428446.0}, {"date": "2018-07-30", "close": 136.09, "volume": 759338.0}, {"date": "2018-07-31", "close": 139.03, "volume": 708018.0}, {"date": "2018-08-01", "close": 135.67, "volume": 449616.0}, {"date": "2018-08-02", "close": 135.77, "volume": 393138.0}, {"date": "2018-08-03", "close": 136.48, "volume": 364037.0}, {"date": "2018-08-06", "close": 138.16, "volume": 361681.0}, {"date": "2018-08-07", "close": 136.89, "volume": 317936.0}, {"date": "2018-08-08", "close": 134.16, "volume": 371582.0}, {"date": "2018-08-09", "close": 135.17, "volume": 242408.0}, {"date": "2018-08-10", "close": 135.71, "volume": 218584.0}, {"date": "2018-08-13", "close": 135.87, "volume": 262590.0}, {"date": "2018-08-14", "close": 137.5, "volume": 290655.0}, {"date": "2018-08-15", "close": 140.07, "volume": 507878.0}, {"date": "2018-08-16", "close": 142.35, "volume": 591737.0}, {"date": "2018-08-17", "close": 143.69, "volume": 452070.0}, {"date": "2018-08-20", "close": 145.09, "volume": 417284.0}, {"date": "2018-08-21", "close": 148.1, "volume": 516369.0}, {"date": "2018-08-22", "close": 148.39, "volume": 337932.0}, {"date": "2018-08-23", "close": 147.58, "volume": 436749.0}, {"date": "2018-08-24", "close": 149.03, "volume": 295929.0}, {"date": "2018-08-27", "close": 153.5, "volume": 587509.0}, {"date": "2018-08-28", "close": 151.89, "volume": 701870.0}, {"date": "2018-08-29", "close": 153.0, "volume": 444244.0}, {"date": "2018-08-30", "close": 151.5, "volume": 467083.0}, {"date": "2018-08-31", "close": 152.84, "volume": 311890.0}, {"date": "2018-09-04", "close": 150.72, "volume": 337063.0}, {"date": "2018-09-05", "close": 151.93, "volume": 382480.0}, {"date": "2018-09-06", "close": 150.46, "volume": 313580.0}, {"date": "2018-09-07", "close": 156.41, "volume": 761630.0}, {"date": "2018-09-10", "close": 154.95, "volume": 528428.0}, {"date": "2018-09-11", "close": 158.21, "volume": 503938.0}, {"date": "2018-09-12", "close": 155.11, "volume": 1566198.0}, {"date": "2018-09-13", "close": 158.12, "volume": 638977.0}, {"date": "2018-09-14", "close": 159.1, "volume": 840940.0}, {"date": "2018-09-17", "close": 158.22, "volume": 464851.0}, {"date": "2018-09-18", "close": 159.89, "volume": 402968.0}, {"date": "2018-09-19", "close": 157.63, "volume": 443275.0}, {"date": "2018-09-20", "close": 161.13, "volume": 662827.0}, {"date": "2018-09-21", "close": 165.06, "volume": 1707073.0}, {"date": "2018-09-24", "close": 162.82, "volume": 465924.0}, {"date": "2018-09-25", "close": 161.63, "volume": 378203.0}, {"date": "2018-09-26", "close": 159.41, "volume": 364071.0}, {"date": "2018-09-27", "close": 158.54, "volume": 471192.0}, {"date": "2018-09-28", "close": 157.2, "volume": 687467.0}, {"date": "2018-10-01", "close": 155.18, "volume": 702211.0}, {"date": "2018-10-02", "close": 155.48, "volume": 805755.0}, {"date": "2018-10-03", "close": 135.01, "volume": 5015962.0}, {"date": "2018-10-04", "close": 135.46, "volume": 1869838.0}, {"date": "2018-10-05", "close": 130.99, "volume": 1291865.0}, {"date": "2018-10-08", "close": 129.05, "volume": 654400.0}, {"date": "2018-10-09", "close": 126.05, "volume": 604414.0}, {"date": "2018-10-10", "close": 121.26, "volume": 905524.0}, {"date": "2018-10-11", "close": 119.44, "volume": 968172.0}, {"date": "2018-10-12", "close": 122.77, "volume": 954226.0}, {"date": "2018-10-15", "close": 123.0, "volume": 403678.0}, {"date": "2018-10-16", "close": 126.74, "volume": 415538.0}, {"date": "2018-10-17", "close": 126.66, "volume": 399695.0}, {"date": "2018-10-18", "close": 125.69, "volume": 473725.0}, {"date": "2018-10-19", "close": 123.94, "volume": 494788.0}, {"date": "2018-10-22", "close": 122.44, "volume": 443850.0}, {"date": "2018-10-23", "close": 121.01, "volume": 525636.0}, {"date": "2018-10-24", "close": 116.36, "volume": 383210.0}, {"date": "2018-10-25", "close": 119.29, "volume": 323649.0}, {"date": "2018-10-26", "close": 118.48, "volume": 412366.0}, {"date": "2018-10-29", "close": 119.25, "volume": 626735.0}, {"date": "2018-10-30", "close": 124.44, "volume": 423797.0}, {"date": "2018-10-31", "close": 125.64, "volume": 637076.0}, {"date": "2018-11-01", "close": 131.51, "volume": 593215.0}, {"date": "2018-11-02", "close": 131.01, "volume": 501996.0}, {"date": "2018-11-05", "close": 130.43, "volume": 378344.0}, {"date": "2018-11-06", "close": 132.66, "volume": 369077.0}, {"date": "2018-11-07", "close": 129.37, "volume": 647885.0}, {"date": "2018-11-08", "close": 127.35, "volume": 569294.0}, {"date": "2018-11-09", "close": 126.94, "volume": 526189.0}, {"date": "2018-11-12", "close": 124.82, "volume": 437742.0}, {"date": "2018-11-13", "close": 124.55, "volume": 448717.0}, {"date": "2018-11-14", "close": 124.07, "volume": 475355.0}, {"date": "2018-11-15", "close": 123.97, "volume": 496940.0}, {"date": "2018-11-16", "close": 125.91, "volume": 577586.0}, {"date": "2018-11-19", "close": 123.78, "volume": 339731.0}, {"date": "2018-11-20", "close": 121.12, "volume": 351896.0}, {"date": "2018-11-21", "close": 123.84, "volume": 203506.0}, {"date": "2018-11-23", "close": 122.66, "volume": 75043.0}, {"date": "2018-11-26", "close": 126.82, "volume": 327947.0}, {"date": "2018-11-27", "close": 126.63, "volume": 525295.0}, {"date": "2018-11-28", "close": 128.58, "volume": 289447.0}, {"date": "2018-11-29", "close": 129.06, "volume": 269848.0}, {"date": "2018-11-30", "close": 130.02, "volume": 417838.0}, {"date": "2018-12-03", "close": 128.91, "volume": 376458.0}, {"date": "2018-12-04", "close": 120.0, "volume": 492514.0}, {"date": "2018-12-06", "close": 120.44, "volume": 885227.0}, {"date": "2018-12-07", "close": 117.9, "volume": 394947.0}, {"date": "2018-12-10", "close": 116.34, "volume": 516420.0}, {"date": "2018-12-11", "close": 115.71, "volume": 493032.0}, {"date": "2018-12-12", "close": 116.57, "volume": 469737.0}, {"date": "2018-12-13", "close": 116.75, "volume": 458343.0}, {"date": "2018-12-14", "close": 118.35, "volume": 410870.0}, {"date": "2018-12-17", "close": 115.77, "volume": 639052.0}, {"date": "2018-12-18", "close": 116.95, "volume": 597498.0}, {"date": "2018-12-19", "close": 110.89, "volume": 631271.0}, {"date": "2018-12-20", "close": 109.15, "volume": 504595.0}, {"date": "2018-12-21", "close": 106.44, "volume": 842232.0}, {"date": "2018-12-24", "close": 105.8, "volume": 190040.0}, {"date": "2018-12-26", "close": 110.74, "volume": 313130.0}, {"date": "2018-12-27", "close": 113.31, "volume": 286486.0}, {"date": "2018-12-28", "close": 114.09, "volume": 528855.0}, {"date": "2018-12-31", "close": 114.95, "volume": 246383.0}, {"date": "2019-01-02", "close": 115.23, "volume": 464357.0}, {"date": "2019-01-03", "close": 111.45, "volume": 302171.0}, {"date": "2019-01-04", "close": 116.67, "volume": 261048.0}, {"date": "2019-01-07", "close": 118.41, "volume": 401110.0}, {"date": "2019-01-08", "close": 120.54, "volume": 402810.0}, {"date": "2019-01-09", "close": 117.14, "volume": 1134852.0}, {"date": "2019-01-10", "close": 122.05, "volume": 954706.0}, {"date": "2019-01-11", "close": 121.73, "volume": 349036.0}, {"date": "2019-01-14", "close": 121.52, "volume": 455286.0}, {"date": "2019-01-15", "close": 119.1, "volume": 357262.0}, {"date": "2019-01-16", "close": 117.34, "volume": 527135.0}, {"date": "2019-01-17", "close": 118.33, "volume": 491191.0}, {"date": "2019-01-18", "close": 120.57, "volume": 372048.0}, {"date": "2019-01-22", "close": 116.14, "volume": 354500.0}, {"date": "2019-01-23", "close": 115.55, "volume": 276408.0}, {"date": "2019-01-24", "close": 117.35, "volume": 246663.0}, {"date": "2019-01-25", "close": 118.79, "volume": 227782.0}, {"date": "2019-01-28", "close": 118.67, "volume": 231163.0}, {"date": "2019-01-29", "close": 118.77, "volume": 233610.0}, {"date": "2019-01-30", "close": 118.49, "volume": 333944.0}, {"date": "2019-01-31", "close": 120.91, "volume": 340597.0}, {"date": "2019-02-01", "close": 121.95, "volume": 344154.0}, {"date": "2019-02-04", "close": 122.07, "volume": 267082.0}, {"date": "2019-02-05", "close": 125.03, "volume": 413764.0}, {"date": "2019-02-06", "close": 126.81, "volume": 544007.0}, {"date": "2019-02-07", "close": 124.54, "volume": 419474.0}, {"date": "2019-02-08", "close": 125.56, "volume": 432854.0}, {"date": "2019-02-11", "close": 126.94, "volume": 359067.0}, {"date": "2019-02-12", "close": 133.79, "volume": 568359.0}, {"date": "2019-02-13", "close": 132.05, "volume": 549130.0}, {"date": "2019-02-14", "close": 129.89, "volume": 487145.0}, {"date": "2019-02-15", "close": 131.09, "volume": 469651.0}, {"date": "2019-02-19", "close": 129.76, "volume": 275029.0}, {"date": "2019-02-20", "close": 128.57, "volume": 648732.0}, {"date": "2019-02-21", "close": 128.19, "volume": 267479.0}, {"date": "2019-02-22", "close": 130.63, "volume": 391308.0}, {"date": "2019-02-25", "close": 131.63, "volume": 355742.0}, {"date": "2019-02-26", "close": 131.95, "volume": 352150.0}, {"date": "2019-02-27", "close": 131.13, "volume": 356070.0}, {"date": "2019-02-28", "close": 130.12, "volume": 380892.0}, {"date": "2019-03-01", "close": 132.28, "volume": 289360.0}, {"date": "2019-03-04", "close": 132.5, "volume": 419349.0}, {"date": "2019-03-05", "close": 129.9, "volume": 314678.0}, {"date": "2019-03-06", "close": 131.58, "volume": 345250.0}, {"date": "2019-03-07", "close": 132.36, "volume": 350209.0}, {"date": "2019-03-08", "close": 128.91, "volume": 312897.0}, {"date": "2019-03-11", "close": 130.45, "volume": 396312.0}, {"date": "2019-03-12", "close": 130.97, "volume": 190219.0}, {"date": "2019-03-13", "close": 132.33, "volume": 302310.0}, {"date": "2019-03-14", "close": 131.39, "volume": 176057.0}, {"date": "2019-03-15", "close": 130.75, "volume": 427273.0}, {"date": "2019-03-18", "close": 130.74, "volume": 352045.0}, {"date": "2019-03-19", "close": 128.52, "volume": 406648.0}, {"date": "2019-03-20", "close": 123.02, "volume": 573654.0}, {"date": "2019-03-21", "close": 123.17, "volume": 542884.0}, {"date": "2019-03-22", "close": 118.95, "volume": 280328.0}, {"date": "2019-03-25", "close": 118.48, "volume": 380548.0}, {"date": "2019-03-26", "close": 118.81, "volume": 401493.0}, {"date": "2019-03-27", "close": 119.21, "volume": 429262.0}, {"date": "2019-03-28", "close": 119.48, "volume": 544814.0}, {"date": "2019-03-29", "close": 120.01, "volume": 379973.0}, {"date": "2019-04-01", "close": 123.66, "volume": 413286.0}, {"date": "2019-04-02", "close": 123.89, "volume": 670686.0}, {"date": "2019-04-03", "close": 134.79, "volume": 2113014.0}, {"date": "2019-04-04", "close": 136.85, "volume": 897945.0}, {"date": "2019-04-05", "close": 138.99, "volume": 529915.0}, {"date": "2019-04-08", "close": 139.78, "volume": 364335.0}, {"date": "2019-04-09", "close": 139.48, "volume": 429659.0}, {"date": "2019-04-10", "close": 139.86, "volume": 245400.0}, {"date": "2019-04-11", "close": 140.88, "volume": 239644.0}, {"date": "2019-04-12", "close": 143.0, "volume": 228050.0}, {"date": "2019-04-15", "close": 144.37, "volume": 322551.0}, {"date": "2019-04-16", "close": 141.76, "volume": 452350.0}, {"date": "2019-04-17", "close": 141.23, "volume": 376496.0}, {"date": "2019-04-18", "close": 142.44, "volume": 326459.0}, {"date": "2019-04-22", "close": 143.98, "volume": 287942.0}, {"date": "2019-04-23", "close": 146.32, "volume": 385646.0}, {"date": "2019-04-24", "close": 146.15, "volume": 277309.0}, {"date": "2019-04-25", "close": 145.41, "volume": 224297.0}, {"date": "2019-04-26", "close": 145.8, "volume": 208915.0}, {"date": "2019-04-29", "close": 145.92, "volume": 136400.0}, {"date": "2019-04-30", "close": 146.33, "volume": 300152.0}, {"date": "2019-05-01", "close": 144.33, "volume": 244348.0}, {"date": "2019-05-02", "close": 144.53, "volume": 307136.0}, {"date": "2019-05-03", "close": 145.11, "volume": 395322.0}, {"date": "2019-05-06", "close": 145.5, "volume": 464227.0}, {"date": "2019-05-07", "close": 143.8, "volume": 268552.0}, {"date": "2019-05-08", "close": 144.64, "volume": 236666.0}, {"date": "2019-05-09", "close": 143.2, "volume": 302529.0}, {"date": "2019-05-10", "close": 143.55, "volume": 150594.0}, {"date": "2019-05-13", "close": 138.0, "volume": 198783.0}, {"date": "2019-05-14", "close": 137.4, "volume": 250662.0}, {"date": "2019-05-15", "close": 136.74, "volume": 346623.0}, {"date": "2019-05-16", "close": 138.0, "volume": 353556.0}, {"date": "2019-05-17", "close": 135.06, "volume": 205861.0}, {"date": "2019-05-20", "close": 134.79, "volume": 305226.0}, {"date": "2019-05-21", "close": 137.16, "volume": 236712.0}, {"date": "2019-05-22", "close": 138.89, "volume": 291046.0}, {"date": "2019-05-23", "close": 136.29, "volume": 235996.0}, {"date": "2019-05-24", "close": 135.51, "volume": 245790.0}, {"date": "2019-05-28", "close": 135.16, "volume": 287883.0}, {"date": "2019-05-29", "close": 131.81, "volume": 213527.0}, {"date": "2019-05-30", "close": 133.08, "volume": 193146.0}, {"date": "2019-05-31", "close": 123.67, "volume": 822495.0}, {"date": "2019-06-03", "close": 125.95, "volume": 464963.0}, {"date": "2019-06-04", "close": 131.88, "volume": 445630.0}, {"date": "2019-06-05", "close": 133.3, "volume": 413458.0}, {"date": "2019-06-06", "close": 131.18, "volume": 321398.0}, {"date": "2019-06-07", "close": 130.68, "volume": 282482.0}, {"date": "2019-06-10", "close": 134.03, "volume": 204555.0}, {"date": "2019-06-11", "close": 133.57, "volume": 272202.0}, {"date": "2019-06-12", "close": 133.63, "volume": 332905.0}, {"date": "2019-06-13", "close": 135.51, "volume": 198568.0}, {"date": "2019-06-14", "close": 133.5, "volume": 169227.0}, {"date": "2019-06-17", "close": 131.81, "volume": 214577.0}, {"date": "2019-06-18", "close": 134.5, "volume": 352845.0}, {"date": "2019-06-19", "close": 132.53, "volume": 282076.0}, {"date": "2019-06-20", "close": 134.2, "volume": 349527.0}, {"date": "2019-06-21", "close": 134.17, "volume": 318939.0}, {"date": "2019-06-24", "close": 135.4, "volume": 515114.0}, {"date": "2019-06-25", "close": 133.63, "volume": 264018.0}, {"date": "2019-06-26", "close": 134.54, "volume": 302610.0}, {"date": "2019-06-27", "close": 134.25, "volume": 362768.0}, {"date": "2019-06-28", "close": 137.91, "volume": 563824.0}, {"date": "2019-07-01", "close": 141.02, "volume": 590498.0}, {"date": "2019-07-02", "close": 129.95, "volume": 3462491.0}, {"date": "2019-07-03", "close": 135.17, "volume": 624195.0}, {"date": "2019-07-05", "close": 130.69, "volume": 839888.0}, {"date": "2019-07-08", "close": 131.47, "volume": 555992.0}, {"date": "2019-07-09", "close": 129.98, "volume": 432070.0}, {"date": "2019-07-10", "close": 127.95, "volume": 523795.0}, {"date": "2019-07-11", "close": 128.01, "volume": 519420.0}, {"date": "2019-07-12", "close": 130.64, "volume": 433962.0}, {"date": "2019-07-15", "close": 133.29, "volume": 536364.0}, {"date": "2019-07-16", "close": 132.93, "volume": 419810.0}, {"date": "2019-07-17", "close": 131.16, "volume": 378857.0}, {"date": "2019-07-18", "close": 130.82, "volume": 244029.0}, {"date": "2019-07-19", "close": 131.2, "volume": 366562.0}, {"date": "2019-07-22", "close": 131.07, "volume": 333745.0}, {"date": "2019-07-23", "close": 133.77, "volume": 314725.0}, {"date": "2019-07-24", "close": 135.17, "volume": 277363.0}, {"date": "2019-07-25", "close": 133.92, "volume": 231914.0}, {"date": "2019-07-26", "close": 135.5, "volume": 277911.0}, {"date": "2019-07-29", "close": 134.86, "volume": 222376.0}, {"date": "2019-07-30", "close": 136.44, "volume": 256312.0}, {"date": "2019-07-31", "close": 134.22, "volume": 322840.0}, {"date": "2019-08-01", "close": 130.97, "volume": 335856.0}, {"date": "2019-08-02", "close": 130.76, "volume": 288715.0}, {"date": "2019-08-05", "close": 127.56, "volume": 328195.0}, {"date": "2019-08-06", "close": 130.87, "volume": 182954.0}, {"date": "2019-08-07", "close": 130.32, "volume": 245187.0}, {"date": "2019-08-08", "close": 132.38, "volume": 397631.0}, {"date": "2019-08-09", "close": 129.31, "volume": 189503.0}, {"date": "2019-08-12", "close": 126.04, "volume": 159663.0}, {"date": "2019-08-13", "close": 128.34, "volume": 299399.0}, {"date": "2019-08-14", "close": 123.55, "volume": 226120.0}, {"date": "2019-08-15", "close": 121.65, "volume": 248279.0}, {"date": "2019-08-16", "close": 123.99, "volume": 237167.0}, {"date": "2019-08-19", "close": 125.0, "volume": 348906.0}, {"date": "2019-08-20", "close": 123.51, "volume": 177061.0}, {"date": "2019-08-21", "close": 124.71, "volume": 183387.0}, {"date": "2019-08-22", "close": 125.55, "volume": 98309.0}, {"date": "2019-08-23", "close": 121.57, "volume": 256277.0}, {"date": "2019-08-26", "close": 120.96, "volume": 216600.0}, {"date": "2019-08-27", "close": 120.71, "volume": 211299.0}, {"date": "2019-08-28", "close": 121.0, "volume": 199058.0}, {"date": "2019-08-29", "close": 125.22, "volume": 186460.0}, {"date": "2019-08-30", "close": 125.41, "volume": 221724.0}, {"date": "2019-09-03", "close": 121.18, "volume": 294852.0}, {"date": "2019-09-04", "close": 124.6, "volume": 182835.0}, {"date": "2019-09-05", "close": 124.75, "volume": 349283.0}, {"date": "2019-09-06", "close": 125.84, "volume": 332054.0}, {"date": "2019-09-09", "close": 129.16, "volume": 323505.0}, {"date": "2019-09-10", "close": 134.22, "volume": 370136.0}, {"date": "2019-09-11", "close": 138.99, "volume": 468803.0}, {"date": "2019-09-12", "close": 136.76, "volume": 261253.0}, {"date": "2019-09-13", "close": 139.16, "volume": 296091.0}, {"date": "2019-09-16", "close": 138.43, "volume": 224012.0}, {"date": "2019-09-17", "close": 135.18, "volume": 223238.0}, {"date": "2019-09-18", "close": 134.12, "volume": 252293.0}, {"date": "2019-09-19", "close": 134.87, "volume": 163441.0}, {"date": "2019-09-20", "close": 135.57, "volume": 454139.0}, {"date": "2019-09-23", "close": 137.17, "volume": 248486.0}, {"date": "2019-09-24", "close": 130.61, "volume": 423778.0}, {"date": "2019-09-25", "close": 130.2, "volume": 871611.0}, {"date": "2019-09-26", "close": 130.66, "volume": 1029051.0}, {"date": "2019-09-27", "close": 132.29, "volume": 567319.0}, {"date": "2019-09-30", "close": 134.79, "volume": 527904.0}, {"date": "2019-10-01", "close": 129.46, "volume": 484683.0}, {"date": "2019-10-02", "close": 114.97, "volume": 3258775.0}, {"date": "2019-10-03", "close": 120.13, "volume": 1149842.0}, {"date": "2019-10-04", "close": 121.15, "volume": 586878.0}, {"date": "2019-10-07", "close": 119.47, "volume": 416176.0}, {"date": "2019-10-08", "close": 117.13, "volume": 464535.0}, {"date": "2019-10-09", "close": 118.62, "volume": 267327.0}, {"date": "2019-10-10", "close": 120.03, "volume": 352739.0}, {"date": "2019-10-11", "close": 122.02, "volume": 339211.0}, {"date": "2019-10-14", "close": 122.04, "volume": 229072.0}, {"date": "2019-10-15", "close": 124.77, "volume": 442851.0}, {"date": "2019-10-16", "close": 123.26, "volume": 473361.0}, {"date": "2019-10-17", "close": 123.2, "volume": 346692.0}, {"date": "2019-10-18", "close": 122.93, "volume": 297153.0}, {"date": "2019-10-21", "close": 123.86, "volume": 300113.0}, {"date": "2019-10-22", "close": 125.47, "volume": 347209.0}, {"date": "2019-10-23", "close": 127.28, "volume": 304799.0}, {"date": "2019-10-24", "close": 124.29, "volume": 401184.0}, {"date": "2019-10-25", "close": 124.9, "volume": 188799.0}, {"date": "2019-10-28", "close": 127.55, "volume": 282135.0}, {"date": "2019-10-29", "close": 127.98, "volume": 361124.0}, {"date": "2019-10-30", "close": 128.63, "volume": 320790.0}, {"date": "2019-10-31", "close": 124.79, "volume": 299439.0}, {"date": "2019-11-01", "close": 125.99, "volume": 286586.0}, {"date": "2019-11-04", "close": 130.82, "volume": 408673.0}, {"date": "2019-11-05", "close": 131.82, "volume": 457677.0}, {"date": "2019-11-06", "close": 129.02, "volume": 600701.0}, {"date": "2019-11-07", "close": 128.14, "volume": 238445.0}, {"date": "2019-11-08", "close": 128.08, "volume": 223079.0}, {"date": "2019-11-11", "close": 127.1, "volume": 184355.0}, {"date": "2019-11-12", "close": 126.05, "volume": 520543.0}, {"date": "2019-11-13", "close": 125.09, "volume": 384065.0}, {"date": "2019-11-14", "close": 126.83, "volume": 221415.0}, {"date": "2019-11-15", "close": 128.38, "volume": 303724.0}, {"date": "2019-11-18", "close": 128.58, "volume": 241645.0}, {"date": "2019-11-19", "close": 128.0, "volume": 253618.0}, {"date": "2019-11-20", "close": 127.47, "volume": 289409.0}, {"date": "2019-11-21", "close": 126.8, "volume": 166383.0}, {"date": "2019-11-22", "close": 127.31, "volume": 254151.0}, {"date": "2019-11-25", "close": 129.47, "volume": 286796.0}, {"date": "2019-11-26", "close": 132.19, "volume": 684912.0}, {"date": "2019-11-27", "close": 133.21, "volume": 333784.0}, {"date": "2019-11-29", "close": 130.78, "volume": 197393.0}, {"date": "2019-12-02", "close": 130.67, "volume": 263392.0}, {"date": "2019-12-03", "close": 128.18, "volume": 315389.0}, {"date": "2019-12-04", "close": 129.33, "volume": 417809.0}, {"date": "2019-12-05", "close": 133.39, "volume": 411768.0}, {"date": "2019-12-06", "close": 133.8, "volume": 372914.0}, {"date": "2019-12-09", "close": 133.01, "volume": 226767.0}, {"date": "2019-12-10", "close": 133.53, "volume": 275012.0}, {"date": "2019-12-11", "close": 131.54, "volume": 333103.0}, {"date": "2019-12-12", "close": 133.13, "volume": 329670.0}, {"date": "2019-12-13", "close": 130.8, "volume": 261296.0}, {"date": "2019-12-16", "close": 132.31, "volume": 387345.0}, {"date": "2019-12-17", "close": 137.03, "volume": 377826.0}, {"date": "2019-12-18", "close": 138.16, "volume": 323711.0}, {"date": "2019-12-19", "close": 136.48, "volume": 408184.0}, {"date": "2019-12-20", "close": 136.48, "volume": 674849.0}, {"date": "2019-12-23", "close": 137.06, "volume": 187067.0}, {"date": "2019-12-24", "close": 136.55, "volume": 90108.0}, {"date": "2019-12-26", "close": 137.88, "volume": 113717.0}, {"date": "2019-12-27", "close": 137.72, "volume": 345127.0}, {"date": "2019-12-30", "close": 137.84, "volume": 180116.0}, {"date": "2019-12-31", "close": 138.0, "volume": 269112.0}, {"date": "2020-01-02", "close": 139.61, "volume": 351568.0}, {"date": "2020-01-03", "close": 139.63, "volume": 351424.0}, {"date": "2020-01-06", "close": 139.19, "volume": 329976.0}, {"date": "2020-01-07", "close": 140.36, "volume": 607132.0}, {"date": "2020-01-08", "close": 143.12, "volume": 776959.0}, {"date": "2020-01-09", "close": 123.42, "volume": 2446672.0}, {"date": "2020-01-10", "close": 121.24, "volume": 1167357.0}, {"date": "2020-01-13", "close": 120.3, "volume": 1132552.0}, {"date": "2020-01-14", "close": 118.66, "volume": 606872.0}, {"date": "2020-01-15", "close": 121.27, "volume": 788252.0}, {"date": "2020-01-16", "close": 122.4, "volume": 398114.0}, {"date": "2020-01-17", "close": 123.28, "volume": 564904.0}, {"date": "2020-01-21", "close": 122.62, "volume": 510864.0}, {"date": "2020-01-22", "close": 122.05, "volume": 307459.0}, {"date": "2020-01-23", "close": 122.78, "volume": 472742.0}, {"date": "2020-01-24", "close": 121.49, "volume": 238959.0}, {"date": "2020-01-27", "close": 120.58, "volume": 350919.0}, {"date": "2020-01-28", "close": 120.95, "volume": 241005.0}, {"date": "2020-01-29", "close": 121.0, "volume": 276433.0}, {"date": "2020-01-30", "close": 121.55, "volume": 239359.0}, {"date": "2020-01-31", "close": 117.87, "volume": 364644.0}, {"date": "2020-02-03", "close": 118.89, "volume": 344691.0}, {"date": "2020-02-04", "close": 120.77, "volume": 240681.0}, {"date": "2020-02-05", "close": 122.56, "volume": 324476.0}, {"date": "2020-02-06", "close": 120.56, "volume": 274575.0}, {"date": "2020-02-07", "close": 117.7, "volume": 211351.0}, {"date": "2020-02-10", "close": 118.46, "volume": 281610.0}, {"date": "2020-02-11", "close": 118.86, "volume": 283309.0}, {"date": "2020-02-12", "close": 119.21, "volume": 303390.0}, {"date": "2020-02-13", "close": 118.28, "volume": 302660.0}, {"date": "2020-02-14", "close": 116.9, "volume": 363808.0}, {"date": "2020-02-18", "close": 116.61, "volume": 238546.0}, {"date": "2020-02-19", "close": 116.15, "volume": 249493.0}, {"date": "2020-02-20", "close": 115.85, "volume": 311672.0}, {"date": "2020-02-21", "close": 115.7, "volume": 538361.0}, {"date": "2020-02-24", "close": 112.82, "volume": 465939.0}, {"date": "2020-02-25", "close": 107.35, "volume": 500254.0}, {"date": "2020-02-26", "close": 105.39, "volume": 440506.0}, {"date": "2020-02-27", "close": 99.75, "volume": 349789.0}, {"date": "2020-02-28", "close": 102.86, "volume": 868368.0}, {"date": "2020-03-02", "close": 102.59, "volume": 547469.0}, {"date": "2020-03-03", "close": 99.81, "volume": 386712.0}, {"date": "2020-03-04", "close": 104.67, "volume": 389218.0}, {"date": "2020-03-05", "close": 100.51, "volume": 424256.0}, {"date": "2020-03-06", "close": 103.05, "volume": 685910.0}, {"date": "2020-03-09", "close": 98.65, "volume": 765718.0}, {"date": "2020-03-10", "close": 103.38, "volume": 555648.0}, {"date": "2020-03-11", "close": 97.43, "volume": 473442.0}, {"date": "2020-03-12", "close": 88.01, "volume": 523424.0}, {"date": "2020-03-13", "close": 95.68, "volume": 463140.0}, {"date": "2020-03-16", "close": 84.32, "volume": 701636.0}, {"date": "2020-03-17", "close": 89.64, "volume": 781929.0}, {"date": "2020-03-18", "close": 73.54, "volume": 653658.0}, {"date": "2020-03-19", "close": 77.55, "volume": 621174.0}, {"date": "2020-03-20", "close": 76.53, "volume": 604530.0}, {"date": "2020-03-23", "close": 71.08, "volume": 466868.0}, {"date": "2020-03-24", "close": 84.03, "volume": 388797.0}, {"date": "2020-03-25", "close": 81.17, "volume": 588739.0}, {"date": "2020-03-26", "close": 85.64, "volume": 482170.0}, {"date": "2020-03-27", "close": 82.82, "volume": 598337.0}, {"date": "2020-03-30", "close": 85.76, "volume": 480662.0}, {"date": "2020-03-31", "close": 85.66, "volume": 545923.0}, {"date": "2020-04-01", "close": 80.72, "volume": 422180.0}, {"date": "2020-04-02", "close": 76.74, "volume": 644801.0}, {"date": "2020-04-03", "close": 75.09, "volume": 469457.0}, {"date": "2020-04-06", "close": 83.42, "volume": 374815.0}, {"date": "2020-04-07", "close": 86.57, "volume": 491676.0}, {"date": "2020-04-08", "close": 89.67, "volume": 252770.0}, {"date": "2020-04-09", "close": 92.14, "volume": 290286.0}, {"date": "2020-04-13", "close": 87.99, "volume": 181378.0}, {"date": "2020-04-14", "close": 89.16, "volume": 219963.0}, {"date": "2020-04-15", "close": 83.6, "volume": 266573.0}, {"date": "2020-04-16", "close": 81.11, "volume": 333287.0}, {"date": "2020-04-17", "close": 86.36, "volume": 295496.0}, {"date": "2020-04-20", "close": 82.63, "volume": 249113.0}, {"date": "2020-04-21", "close": 82.09, "volume": 486772.0}, {"date": "2020-04-22", "close": 82.02, "volume": 333787.0}, {"date": "2020-04-23", "close": 82.57, "volume": 430424.0}, {"date": "2020-04-24", "close": 83.34, "volume": 294581.0}, {"date": "2020-04-27", "close": 85.49, "volume": 464536.0}, {"date": "2020-04-28", "close": 85.45, "volume": 599445.0}, {"date": "2020-04-29", "close": 89.69, "volume": 622828.0}, {"date": "2020-04-30", "close": 86.59, "volume": 750704.0}, {"date": "2020-05-01", "close": 82.34, "volume": 460173.0}, {"date": "2020-05-04", "close": 82.16, "volume": 470299.0}, {"date": "2020-05-05", "close": 83.7, "volume": 353853.0}, {"date": "2020-05-06", "close": 82.77, "volume": 457288.0}, {"date": "2020-05-07", "close": 84.62, "volume": 346482.0}, {"date": "2020-05-08", "close": 85.98, "volume": 440221.0}, {"date": "2020-05-11", "close": 80.87, "volume": 594045.0}, {"date": "2020-05-12", "close": 78.45, "volume": 502267.0}, {"date": "2020-05-13", "close": 74.49, "volume": 739004.0}, {"date": "2020-05-14", "close": 76.25, "volume": 596932.0}, {"date": "2020-05-15", "close": 77.34, "volume": 442076.0}, {"date": "2020-05-18", "close": 84.97, "volume": 544627.0}, {"date": "2020-05-19", "close": 80.54, "volume": 477958.0}, {"date": "2020-05-20", "close": 84.25, "volume": 488580.0}, {"date": "2020-05-21", "close": 84.31, "volume": 443829.0}, {"date": "2020-05-22", "close": 84.78, "volume": 357428.0}, {"date": "2020-05-26", "close": 89.95, "volume": 696694.0}, {"date": "2020-05-27", "close": 94.31, "volume": 626846.0}, {"date": "2020-05-28", "close": 88.86, "volume": 560914.0}, {"date": "2020-05-29", "close": 86.15, "volume": 3011084.0}, {"date": "2020-06-01", "close": 92.08, "volume": 808546.0}, {"date": "2020-06-02", "close": 93.28, "volume": 520562.0}, {"date": "2020-06-03", "close": 96.64, "volume": 478956.0}, {"date": "2020-06-04", "close": 99.75, "volume": 1238818.0}, {"date": "2020-06-05", "close": 108.11, "volume": 889334.0}, {"date": "2020-06-08", "close": 114.83, "volume": 758220.0}, {"date": "2020-06-09", "close": 110.57, "volume": 608958.0}, {"date": "2020-06-10", "close": 101.92, "volume": 1022266.0}, {"date": "2020-06-11", "close": 93.83, "volume": 568812.0}, {"date": "2020-06-12", "close": 97.7, "volume": 697217.0}, {"date": "2020-06-15", "close": 97.71, "volume": 346999.0}, {"date": "2020-06-16", "close": 96.08, "volume": 924769.0}, {"date": "2020-06-17", "close": 95.55, "volume": 251195.0}, {"date": "2020-06-18", "close": 91.55, "volume": 746830.0}, {"date": "2020-06-19", "close": 90.48, "volume": 592820.0}, {"date": "2020-06-22", "close": 89.32, "volume": 664576.0}, {"date": "2020-06-23", "close": 90.53, "volume": 680064.0}, {"date": "2020-06-24", "close": 85.81, "volume": 592764.0}, {"date": "2020-06-25", "close": 86.82, "volume": 811953.0}, {"date": "2020-06-26", "close": 84.45, "volume": 1171829.0}, {"date": "2020-06-29", "close": 89.33, "volume": 595783.0}, {"date": "2020-06-30", "close": 95.74, "volume": 1339634.0}, {"date": "2020-07-01", "close": 92.06, "volume": 865154.0}, {"date": "2020-07-02", "close": 89.48, "volume": 799419.0}, {"date": "2020-07-06", "close": 94.1, "volume": 1476681.0}, {"date": "2020-07-07", "close": 91.12, "volume": 865037.0}, {"date": "2020-07-08", "close": 91.96, "volume": 620373.0}, {"date": "2020-07-09", "close": 88.86, "volume": 513685.0}, {"date": "2020-07-10", "close": 89.42, "volume": 318490.0}, {"date": "2020-07-13", "close": 88.4, "volume": 615625.0}, {"date": "2020-07-14", "close": 91.71, "volume": 449183.0}, {"date": "2020-07-15", "close": 98.0, "volume": 798070.0}, {"date": "2020-07-16", "close": 99.09, "volume": 991534.0}, {"date": "2020-07-17", "close": 100.12, "volume": 976130.0}, {"date": "2020-07-20", "close": 100.24, "volume": 936501.0}, {"date": "2020-07-21", "close": 100.71, "volume": 549456.0}, {"date": "2020-07-22", "close": 102.12, "volume": 487106.0}, {"date": "2020-07-23", "close": 102.51, "volume": 434873.0}, {"date": "2020-07-24", "close": 101.51, "volume": 361981.0}, {"date": "2020-07-27", "close": 102.82, "volume": 346126.0}, {"date": "2020-07-28", "close": 100.33, "volume": 315385.0}, {"date": "2020-07-29", "close": 102.67, "volume": 309689.0}, {"date": "2020-07-30", "close": 101.04, "volume": 293318.0}, {"date": "2020-07-31", "close": 99.1, "volume": 889355.0}, {"date": "2020-08-03", "close": 99.27, "volume": 561542.0}, {"date": "2020-08-04", "close": 100.18, "volume": 404663.0}, {"date": "2020-08-05", "close": 103.23, "volume": 409069.0}, {"date": "2020-08-06", "close": 102.42, "volume": 300555.0}, {"date": "2020-08-07", "close": 105.27, "volume": 425124.0}, {"date": "2020-08-10", "close": 107.21, "volume": 418075.0}, {"date": "2020-08-11", "close": 109.85, "volume": 482189.0}, {"date": "2020-08-12", "close": 108.6, "volume": 350696.0}, {"date": "2020-08-13", "close": 108.43, "volume": 182731.0}, {"date": "2020-08-14", "close": 109.04, "volume": 164791.0}, {"date": "2020-08-17", "close": 110.68, "volume": 1056984.0}, {"date": "2020-08-18", "close": 111.1, "volume": 475072.0}, {"date": "2020-08-19", "close": 110.81, "volume": 542666.0}, {"date": "2020-08-20", "close": 109.25, "volume": 261982.0}, {"date": "2020-08-21", "close": 108.84, "volume": 154746.0}, {"date": "2020-08-24", "close": 111.3, "volume": 382796.0}, {"date": "2020-08-25", "close": 110.16, "volume": 285112.0}, {"date": "2020-08-26", "close": 111.03, "volume": 243489.0}, {"date": "2020-08-27", "close": 110.55, "volume": 205177.0}, {"date": "2020-08-28", "close": 110.94, "volume": 154700.0}, {"date": "2020-08-31", "close": 109.29, "volume": 374476.0}, {"date": "2020-09-01", "close": 108.96, "volume": 341441.0}, {"date": "2020-09-02", "close": 110.91, "volume": 287113.0}, {"date": "2020-09-03", "close": 108.03, "volume": 261574.0}, {"date": "2020-09-04", "close": 108.34, "volume": 219011.0}, {"date": "2020-09-08", "close": 105.27, "volume": 328431.0}, {"date": "2020-09-09", "close": 106.2, "volume": 374744.0}, {"date": "2020-09-10", "close": 104.41, "volume": 354472.0}, {"date": "2020-09-11", "close": 104.44, "volume": 370620.0}, {"date": "2020-09-14", "close": 104.51, "volume": 335744.0}, {"date": "2020-09-15", "close": 105.1, "volume": 376155.0}, {"date": "2020-09-16", "close": 106.88, "volume": 463925.0}, {"date": "2020-09-17", "close": 106.25, "volume": 604423.0}, {"date": "2020-09-18", "close": 103.85, "volume": 1083828.0}, {"date": "2020-09-21", "close": 99.09, "volume": 478843.0}, {"date": "2020-09-22", "close": 100.65, "volume": 587961.0}, {"date": "2020-09-23", "close": 98.07, "volume": 612382.0}, {"date": "2020-09-24", "close": 97.65, "volume": 543131.0}, {"date": "2020-09-25", "close": 97.22, "volume": 527140.0}, {"date": "2020-09-28", "close": 101.55, "volume": 725390.0}, {"date": "2020-09-29", "close": 100.99, "volume": 509848.0}, {"date": "2020-09-30", "close": 102.35, "volume": 486053.0}, {"date": "2020-10-01", "close": 102.64, "volume": 652775.0}, {"date": "2020-10-02", "close": 105.61, "volume": 572600.0}, {"date": "2020-10-05", "close": 109.99, "volume": 525724.0}, {"date": "2020-10-06", "close": 109.69, "volume": 556865.0}, {"date": "2020-10-07", "close": 113.26, "volume": 623263.0}, {"date": "2020-10-08", "close": 101.54, "volume": 2379833.0}, {"date": "2020-10-09", "close": 99.62, "volume": 1076791.0}, {"date": "2020-10-12", "close": 97.5, "volume": 807709.0}, {"date": "2020-10-13", "close": 96.9, "volume": 961262.0}, {"date": "2020-10-14", "close": 96.84, "volume": 594433.0}, {"date": "2020-10-15", "close": 95.5, "volume": 1128222.0}, {"date": "2020-10-16", "close": 94.26, "volume": 872831.0}, {"date": "2020-10-19", "close": 93.54, "volume": 736437.0}, {"date": "2020-10-20", "close": 93.37, "volume": 640229.0}, {"date": "2020-10-21", "close": 92.91, "volume": 460574.0}, {"date": "2020-10-22", "close": 95.35, "volume": 615729.0}, {"date": "2020-10-23", "close": 94.69, "volume": 313754.0}, {"date": "2020-10-26", "close": 91.28, "volume": 523193.0}, {"date": "2020-10-27", "close": 91.75, "volume": 410984.0}, {"date": "2020-10-28", "close": 89.94, "volume": 548747.0}, {"date": "2020-10-29", "close": 89.79, "volume": 634872.0}, {"date": "2020-10-30", "close": 89.14, "volume": 613794.0}, {"date": "2020-11-02", "close": 92.57, "volume": 504369.0}, {"date": "2020-11-03", "close": 94.91, "volume": 605299.0}, {"date": "2020-11-04", "close": 91.53, "volume": 444629.0}, {"date": "2020-11-05", "close": 95.1, "volume": 421902.0}, {"date": "2020-11-06", "close": 95.33, "volume": 315355.0}, {"date": "2020-11-09", "close": 103.65, "volume": 977370.0}, {"date": "2020-11-10", "close": 105.62, "volume": 465494.0}, {"date": "2020-11-11", "close": 102.59, "volume": 413439.0}, {"date": "2020-11-12", "close": 100.48, "volume": 527336.0}, {"date": "2020-11-13", "close": 104.26, "volume": 403229.0}, {"date": "2020-11-16", "close": 107.99, "volume": 443703.0}, {"date": "2020-11-17", "close": 107.96, "volume": 500200.0}, {"date": "2020-11-18", "close": 109.77, "volume": 684535.0}, {"date": "2020-11-19", "close": 112.34, "volume": 432814.0}, {"date": "2020-11-20", "close": 109.86, "volume": 488476.0}, {"date": "2020-11-23", "close": 114.65, "volume": 474660.0}, {"date": "2020-11-24", "close": 122.21, "volume": 648009.0}, {"date": "2020-11-25", "close": 121.48, "volume": 461175.0}, {"date": "2020-11-27", "close": 121.14, "volume": 176604.0}, {"date": "2020-11-30", "close": 118.72, "volume": 635445.0}, {"date": "2020-12-01", "close": 119.41, "volume": 447743.0}, {"date": "2020-12-02", "close": 118.92, "volume": 432720.0}, {"date": "2020-12-03", "close": 120.48, "volume": 444276.0}, {"date": "2020-12-04", "close": 122.95, "volume": 401321.0}, {"date": "2020-12-07", "close": 118.48, "volume": 484922.0}, {"date": "2020-12-08", "close": 118.85, "volume": 420969.0}, {"date": "2020-12-09", "close": 117.0, "volume": 760002.0}, {"date": "2020-12-10", "close": 115.03, "volume": 460799.0}, {"date": "2020-12-11", "close": 116.04, "volume": 405460.0}, {"date": "2020-12-14", "close": 112.41, "volume": 454081.0}, {"date": "2020-12-15", "close": 115.42, "volume": 503016.0}, {"date": "2020-12-16", "close": 113.41, "volume": 468177.0}, {"date": "2020-12-17", "close": 114.37, "volume": 414408.0}, {"date": "2020-12-18", "close": 116.62, "volume": 1323138.0}, {"date": "2020-12-21", "close": 115.79, "volume": 426689.0}, {"date": "2020-12-22", "close": 114.92, "volume": 695174.0}, {"date": "2020-12-23", "close": 118.36, "volume": 544507.0}, {"date": "2020-12-24", "close": 118.95, "volume": 131079.0}, {"date": "2020-12-28", "close": 119.74, "volume": 262721.0}, {"date": "2020-12-29", "close": 118.24, "volume": 339020.0}, {"date": "2020-12-30", "close": 120.53, "volume": 451475.0}, {"date": "2020-12-31", "close": 121.09, "volume": 233679.0}, {"date": "2021-01-04", "close": 120.22, "volume": 674053.0}, {"date": "2021-01-05", "close": 121.04, "volume": 517852.0}, {"date": "2021-01-06", "close": 128.3, "volume": 626815.0}, {"date": "2021-01-07", "close": 121.26, "volume": 1184775.0}, {"date": "2021-01-08", "close": 115.99, "volume": 779054.0}, {"date": "2021-01-11", "close": 116.24, "volume": 496301.0}, {"date": "2021-01-12", "close": 118.76, "volume": 424557.0}, {"date": "2021-01-13", "close": 116.9, "volume": 347019.0}, {"date": "2021-01-14", "close": 118.09, "volume": 564591.0}, {"date": "2021-01-15", "close": 117.98, "volume": 615818.0}, {"date": "2021-01-19", "close": 117.37, "volume": 612822.0}, {"date": "2021-01-20", "close": 118.55, "volume": 575090.0}, {"date": "2021-01-21", "close": 122.26, "volume": 682925.0}, {"date": "2021-01-22", "close": 122.89, "volume": 321224.0}, {"date": "2021-01-25", "close": 124.2, "volume": 629181.0}, {"date": "2021-01-26", "close": 122.91, "volume": 497732.0}, {"date": "2021-01-27", "close": 131.02, "volume": 1196855.0}, {"date": "2021-01-28", "close": 124.08, "volume": 562441.0}, {"date": "2021-01-29", "close": 120.24, "volume": 736607.0}, {"date": "2021-02-01", "close": 125.18, "volume": 424237.0}, {"date": "2021-02-02", "close": 119.7, "volume": 602022.0}, {"date": "2021-02-03", "close": 118.29, "volume": 337489.0}, {"date": "2021-02-04", "close": 119.07, "volume": 350210.0}, {"date": "2021-02-05", "close": 121.09, "volume": 217427.0}, {"date": "2021-02-08", "close": 124.86, "volume": 433472.0}, {"date": "2021-02-09", "close": 123.91, "volume": 196650.0}, {"date": "2021-02-10", "close": 122.55, "volume": 221038.0}, {"date": "2021-02-11", "close": 124.8, "volume": 248939.0}, {"date": "2021-02-12", "close": 125.61, "volume": 174383.0}, {"date": "2021-02-16", "close": 123.71, "volume": 219056.0}, {"date": "2021-02-17", "close": 122.11, "volume": 213740.0}, {"date": "2021-02-18", "close": 120.44, "volume": 275091.0}, {"date": "2021-02-19", "close": 121.77, "volume": 306084.0}, {"date": "2021-02-22", "close": 122.47, "volume": 330699.0}, {"date": "2021-02-23", "close": 126.36, "volume": 295649.0}, {"date": "2021-02-24", "close": 127.72, "volume": 290494.0}, {"date": "2021-02-25", "close": 123.69, "volume": 301859.0}, {"date": "2021-02-26", "close": 123.3, "volume": 272638.0}, {"date": "2021-03-01", "close": 127.19, "volume": 285990.0}, {"date": "2021-03-02", "close": 126.37, "volume": 371003.0}, {"date": "2021-03-03", "close": 125.41, "volume": 371008.0}, {"date": "2021-03-04", "close": 122.23, "volume": 297855.0}, {"date": "2021-03-05", "close": 126.21, "volume": 282286.0}, {"date": "2021-03-08", "close": 131.38, "volume": 336900.0}, {"date": "2021-03-09", "close": 130.82, "volume": 371493.0}, {"date": "2021-03-10", "close": 134.37, "volume": 422660.0}, {"date": "2021-03-11", "close": 135.01, "volume": 249921.0}, {"date": "2021-03-12", "close": 140.83, "volume": 481527.0}, {"date": "2021-03-15", "close": 146.85, "volume": 659769.0}, {"date": "2021-03-16", "close": 143.67, "volume": 596740.0}, {"date": "2021-03-17", "close": 143.57, "volume": 502112.0}, {"date": "2021-03-18", "close": 137.41, "volume": 492724.0}, {"date": "2021-03-19", "close": 136.41, "volume": 1114116.0}, {"date": "2021-03-22", "close": 135.22, "volume": 605305.0}, {"date": "2021-03-23", "close": 130.5, "volume": 681070.0}, {"date": "2021-03-24", "close": 131.57, "volume": 451222.0}, {"date": "2021-03-25", "close": 137.08, "volume": 359777.0}, {"date": "2021-03-26", "close": 145.64, "volume": 655697.0}, {"date": "2021-03-29", "close": 144.32, "volume": 515191.0}, {"date": "2021-03-30", "close": 145.61, "volume": 774570.0}, {"date": "2021-03-31", "close": 165.0, "volume": 2459809.0}, {"date": "2021-04-01", "close": 168.9, "volume": 1053568.0}, {"date": "2021-04-05", "close": 171.6, "volume": 779165.0}, {"date": "2021-04-06", "close": 169.18, "volume": 444430.0}, {"date": "2021-04-07", "close": 166.99, "volume": 511030.0}, {"date": "2021-04-08", "close": 167.26, "volume": 452617.0}, {"date": "2021-04-09", "close": 170.18, "volume": 380412.0}, {"date": "2021-04-12", "close": 172.72, "volume": 385501.0}, {"date": "2021-04-13", "close": 170.03, "volume": 315001.0}, {"date": "2021-04-14", "close": 170.25, "volume": 327235.0}, {"date": "2021-04-15", "close": 170.31, "volume": 327662.0}, {"date": "2021-04-16", "close": 171.29, "volume": 322796.0}, {"date": "2021-04-19", "close": 173.79, "volume": 305898.0}, {"date": "2021-04-20", "close": 171.81, "volume": 260632.0}, {"date": "2021-04-21", "close": 171.62, "volume": 764250.0}, {"date": "2021-04-22", "close": 170.04, "volume": 599778.0}, {"date": "2021-04-23", "close": 178.14, "volume": 480771.0}, {"date": "2021-04-26", "close": 181.77, "volume": 479012.0}, {"date": "2021-04-27", "close": 186.3, "volume": 531809.0}, {"date": "2021-04-28", "close": 187.84, "volume": 628132.0}, {"date": "2021-04-29", "close": 191.71, "volume": 611609.0}, {"date": "2021-04-30", "close": 185.52, "volume": 620804.0}, {"date": "2021-05-03", "close": 187.72, "volume": 223934.0}, {"date": "2021-05-04", "close": 187.36, "volume": 268397.0}, {"date": "2021-05-05", "close": 189.65, "volume": 188589.0}, {"date": "2021-05-06", "close": 190.48, "volume": 316043.0}, {"date": "2021-05-07", "close": 191.64, "volume": 377225.0}, {"date": "2021-05-10", "close": 188.21, "volume": 366410.0}, {"date": "2021-05-11", "close": 187.14, "volume": 362375.0}, {"date": "2021-05-12", "close": 180.72, "volume": 258574.0}, {"date": "2021-05-13", "close": 186.3, "volume": 278031.0}, {"date": "2021-05-14", "close": 185.16, "volume": 361491.0}, {"date": "2021-05-17", "close": 181.19, "volume": 536799.0}, {"date": "2021-05-18", "close": 176.98, "volume": 528963.0}, {"date": "2021-05-19", "close": 175.64, "volume": 415766.0}, {"date": "2021-05-20", "close": 175.66, "volume": 468650.0}, {"date": "2021-05-21", "close": 177.28, "volume": 741214.0}, {"date": "2021-05-24", "close": 179.72, "volume": 188177.0}, {"date": "2021-05-25", "close": 176.25, "volume": 309208.0}, {"date": "2021-05-26", "close": 179.62, "volume": 778242.0}, {"date": "2021-05-27", "close": 185.07, "volume": 416829.0}, {"date": "2021-05-28", "close": 185.75, "volume": 384810.0}, {"date": "2021-06-01", "close": 185.26, "volume": 487465.0}, {"date": "2021-06-02", "close": 184.17, "volume": 326522.0}, {"date": "2021-06-03", "close": 185.23, "volume": 334147.0}, {"date": "2021-06-04", "close": 188.59, "volume": 298105.0}, {"date": "2021-06-07", "close": 187.05, "volume": 280362.0}, {"date": "2021-06-08", "close": 188.55, "volume": 172254.0}, {"date": "2021-06-09", "close": 186.65, "volume": 201408.0}, {"date": "2021-06-10", "close": 185.8, "volume": 167135.0}, {"date": "2021-06-11", "close": 188.21, "volume": 152415.0}, {"date": "2021-06-14", "close": 186.25, "volume": 442095.0}, {"date": "2021-06-15", "close": 189.84, "volume": 233284.0}, {"date": "2021-06-16", "close": 186.88, "volume": 319766.0}, {"date": "2021-06-17", "close": 181.99, "volume": 255499.0}, {"date": "2021-06-18", "close": 178.52, "volume": 652890.0}, {"date": "2021-06-21", "close": 185.16, "volume": 252286.0}, {"date": "2021-06-22", "close": 186.04, "volume": 296295.0}, {"date": "2021-06-23", "close": 191.28, "volume": 529347.0}, {"date": "2021-06-24", "close": 191.64, "volume": 471710.0}, {"date": "2021-06-25", "close": 193.11, "volume": 486552.0}, {"date": "2021-06-28", "close": 189.75, "volume": 381291.0}, {"date": "2021-06-29", "close": 188.36, "volume": 537866.0}, {"date": "2021-06-30", "close": 187.03, "volume": 552447.0}, {"date": "2021-07-01", "close": 176.26, "volume": 1026801.0}, {"date": "2021-07-02", "close": 178.73, "volume": 631045.0}, {"date": "2021-07-06", "close": 170.01, "volume": 564560.0}, {"date": "2021-07-07", "close": 171.55, "volume": 578167.0}, {"date": "2021-07-08", "close": 169.44, "volume": 448874.0}, {"date": "2021-07-09", "close": 173.59, "volume": 310488.0}, {"date": "2021-07-12", "close": 174.81, "volume": 417211.0}, {"date": "2021-07-13", "close": 169.17, "volume": 276699.0}, {"date": "2021-07-14", "close": 166.89, "volume": 364744.0}, {"date": "2021-07-15", "close": 167.74, "volume": 255873.0}, {"date": "2021-07-16", "close": 165.6, "volume": 243576.0}, {"date": "2021-07-19", "close": 161.81, "volume": 435056.0}, {"date": "2021-07-20", "close": 168.12, "volume": 335578.0}, {"date": "2021-07-21", "close": 170.21, "volume": 280435.0}, {"date": "2021-07-22", "close": 167.0, "volume": 272254.0}, {"date": "2021-07-23", "close": 167.05, "volume": 608076.0}, {"date": "2021-07-26", "close": 171.09, "volume": 329552.0}, {"date": "2021-07-27", "close": 168.9, "volume": 403346.0}, {"date": "2021-07-28", "close": 169.23, "volume": 438007.0}, {"date": "2021-07-29", "close": 172.53, "volume": 236521.0}, {"date": "2021-07-30", "close": 175.38, "volume": 338784.0}, {"date": "2021-08-02", "close": 172.98, "volume": 321858.0}, {"date": "2021-08-03", "close": 176.11, "volume": 306057.0}, {"date": "2021-08-04", "close": 173.79, "volume": 346671.0}, {"date": "2021-08-05", "close": 176.16, "volume": 206359.0}, {"date": "2021-08-06", "close": 178.98, "volume": 195249.0}, {"date": "2021-08-09", "close": 174.31, "volume": 217028.0}, {"date": "2021-08-10", "close": 179.18, "volume": 252389.0}, {"date": "2021-08-11", "close": 182.64, "volume": 251637.0}, {"date": "2021-08-12", "close": 181.74, "volume": 164911.0}, {"date": "2021-08-13", "close": 182.03, "volume": 189867.0}, {"date": "2021-08-16", "close": 183.18, "volume": 221095.0}, {"date": "2021-08-17", "close": 181.28, "volume": 334846.0}, {"date": "2021-08-18", "close": 179.0, "volume": 258355.0}, {"date": "2021-08-19", "close": 177.59, "volume": 176620.0}, {"date": "2021-08-20", "close": 181.12, "volume": 148729.0}, {"date": "2021-08-23", "close": 184.04, "volume": 216902.0}, {"date": "2021-08-24", "close": 185.75, "volume": 226222.0}, {"date": "2021-08-25", "close": 187.1, "volume": 121883.0}, {"date": "2021-08-26", "close": 185.36, "volume": 188656.0}, {"date": "2021-08-27", "close": 188.03, "volume": 250098.0}, {"date": "2021-08-30", "close": 185.55, "volume": 161092.0}, {"date": "2021-08-31", "close": 184.53, "volume": 244615.0}, {"date": "2021-09-01", "close": 180.98, "volume": 370747.0}, {"date": "2021-09-02", "close": 179.83, "volume": 280488.0}, {"date": "2021-09-03", "close": 177.22, "volume": 213742.0}, {"date": "2021-09-07", "close": 173.75, "volume": 224477.0}, {"date": "2021-09-08", "close": 172.5, "volume": 318773.0}, {"date": "2021-09-09", "close": 172.89, "volume": 205824.0}, {"date": "2021-09-10", "close": 172.9, "volume": 235279.0}, {"date": "2021-09-13", "close": 172.71, "volume": 227899.0}, {"date": "2021-09-14", "close": 169.15, "volume": 233409.0}, {"date": "2021-09-15", "close": 171.0, "volume": 251850.0}, {"date": "2021-09-16", "close": 172.55, "volume": 195908.0}, {"date": "2021-09-17", "close": 169.74, "volume": 1062069.0}, {"date": "2021-09-20", "close": 169.81, "volume": 371056.0}, {"date": "2021-09-21", "close": 170.0, "volume": 360749.0}, {"date": "2021-09-22", "close": 173.54, "volume": 323501.0}, {"date": "2021-09-23", "close": 179.2, "volume": 313743.0}, {"date": "2021-09-24", "close": 180.54, "volume": 233593.0}, {"date": "2021-09-27", "close": 179.67, "volume": 310165.0}, {"date": "2021-09-28", "close": 175.68, "volume": 247311.0}, {"date": "2021-09-29", "close": 176.21, "volume": 409786.0}, {"date": "2021-09-30", "close": 173.37, "volume": 277471.0}, {"date": "2021-10-01", "close": 173.79, "volume": 450141.0}, {"date": "2021-10-04", "close": 173.97, "volume": 368827.0}, {"date": "2021-10-05", "close": 176.33, "volume": 414986.0}, {"date": "2021-10-06", "close": 195.55, "volume": 1337876.0}, {"date": "2021-10-07", "close": 199.24, "volume": 617945.0}, {"date": "2021-10-08", "close": 202.83, "volume": 563510.0}, {"date": "2021-10-11", "close": 205.82, "volume": 596366.0}, {"date": "2021-10-12", "close": 207.11, "volume": 395386.0}, {"date": "2021-10-13", "close": 206.25, "volume": 541793.0}, {"date": "2021-10-14", "close": 208.76, "volume": 393913.0}, {"date": "2021-10-15", "close": 207.73, "volume": 247626.0}, {"date": "2021-10-18", "close": 210.67, "volume": 275220.0}, {"date": "2021-10-19", "close": 208.66, "volume": 161119.0}, {"date": "2021-10-20", "close": 205.4, "volume": 437486.0}, {"date": "2021-10-21", "close": 205.02, "volume": 266819.0}, {"date": "2021-10-22", "close": 204.65, "volume": 209722.0}, {"date": "2021-10-25", "close": 207.02, "volume": 401910.0}, {"date": "2021-10-26", "close": 205.85, "volume": 271456.0}, {"date": "2021-10-27", "close": 203.33, "volume": 255644.0}, {"date": "2021-10-28", "close": 208.04, "volume": 239140.0}, {"date": "2021-10-29", "close": 205.43, "volume": 302400.0}, {"date": "2021-11-01", "close": 207.57, "volume": 322556.0}, {"date": "2021-11-02", "close": 208.94, "volume": 249888.0}, {"date": "2021-11-03", "close": 212.17, "volume": 235017.0}, {"date": "2021-11-04", "close": 209.84, "volume": 207298.0}, {"date": "2021-11-05", "close": 215.71, "volume": 167116.0}, {"date": "2021-11-08", "close": 218.11, "volume": 239907.0}, {"date": "2021-11-09", "close": 224.23, "volume": 318460.0}, {"date": "2021-11-10", "close": 222.27, "volume": 157588.0}, {"date": "2021-11-11", "close": 221.85, "volume": 161179.0}, {"date": "2021-11-12", "close": 221.42, "volume": 173578.0}, {"date": "2021-11-15", "close": 220.56, "volume": 333141.0}, {"date": "2021-11-16", "close": 219.0, "volume": 326564.0}, {"date": "2021-11-17", "close": 218.73, "volume": 319606.0}, {"date": "2021-11-18", "close": 217.5, "volume": 298495.0}, {"date": "2021-11-19", "close": 215.91, "volume": 311348.0}, {"date": "2021-11-22", "close": 214.92, "volume": 325999.0}, {"date": "2021-11-23", "close": 215.48, "volume": 264592.0}, {"date": "2021-11-24", "close": 214.93, "volume": 264816.0}, {"date": "2021-11-26", "close": 210.06, "volume": 157497.0}, {"date": "2021-11-29", "close": 207.65, "volume": 218420.0}, {"date": "2021-11-30", "close": 201.35, "volume": 285321.0}, {"date": "2021-12-01", "close": 197.05, "volume": 340744.0}, {"date": "2021-12-02", "close": 199.36, "volume": 310081.0}, {"date": "2021-12-03", "close": 196.22, "volume": 280293.0}, {"date": "2021-12-06", "close": 198.3, "volume": 316120.0}, {"date": "2021-12-07", "close": 200.81, "volume": 395552.0}, {"date": "2021-12-08", "close": 201.95, "volume": 620105.0}, {"date": "2021-12-09", "close": 199.22, "volume": 217949.0}, {"date": "2021-12-10", "close": 200.41, "volume": 253281.0}, {"date": "2021-12-13", "close": 199.34, "volume": 296206.0}, {"date": "2021-12-14", "close": 199.44, "volume": 329798.0}, {"date": "2021-12-15", "close": 200.22, "volume": 352269.0}, {"date": "2021-12-16", "close": 198.0, "volume": 267541.0}, {"date": "2021-12-17", "close": 203.52, "volume": 1257737.0}, {"date": "2021-12-20", "close": 198.24, "volume": 298115.0}, {"date": "2021-12-21", "close": 209.91, "volume": 291951.0}, {"date": "2021-12-22", "close": 206.15, "volume": 222955.0}, {"date": "2021-12-23", "close": 208.99, "volume": 156836.0}, {"date": "2021-12-27", "close": 214.89, "volume": 198724.0}, {"date": "2021-12-28", "close": 214.94, "volume": 239042.0}, {"date": "2021-12-29", "close": 218.4, "volume": 193372.0}, {"date": "2021-12-30", "close": 211.44, "volume": 160884.0}, {"date": "2021-12-31", "close": 211.72, "volume": 165420.0}, {"date": "2022-01-03", "close": 213.09, "volume": 309261.0}, {"date": "2022-01-04", "close": 216.7, "volume": 338682.0}, {"date": "2022-01-05", "close": 213.06, "volume": 377825.0}, {"date": "2022-01-06", "close": 210.69, "volume": 250641.0}, {"date": "2022-01-07", "close": 214.63, "volume": 638254.0}, {"date": "2022-01-10", "close": 204.65, "volume": 612433.0}, {"date": "2022-01-11", "close": 208.75, "volume": 414534.0}, {"date": "2022-01-12", "close": 207.9, "volume": 210892.0}, {"date": "2022-01-13", "close": 206.93, "volume": 158490.0}, {"date": "2022-01-14", "close": 206.56, "volume": 208739.0}, {"date": "2022-01-18", "close": 207.29, "volume": 279179.0}, {"date": "2022-01-19", "close": 204.3, "volume": 301681.0}, {"date": "2022-01-20", "close": 200.08, "volume": 347182.0}, {"date": "2022-01-21", "close": 195.69, "volume": 324788.0}, {"date": "2022-01-24", "close": 198.3, "volume": 383241.0}, {"date": "2022-01-25", "close": 195.99, "volume": 254638.0}, {"date": "2022-01-26", "close": 193.84, "volume": 230981.0}, {"date": "2022-01-27", "close": 186.6, "volume": 371792.0}, {"date": "2022-01-28", "close": 188.16, "volume": 341296.0}, {"date": "2022-01-31", "close": 191.53, "volume": 449801.0}, {"date": "2022-02-01", "close": 194.07, "volume": 217875.0}, {"date": "2022-02-02", "close": 194.64, "volume": 231502.0}, {"date": "2022-02-03", "close": 189.05, "volume": 193905.0}, {"date": "2022-02-04", "close": 187.52, "volume": 162284.0}, {"date": "2022-02-07", "close": 186.5, "volume": 198805.0}, {"date": "2022-02-08", "close": 188.6, "volume": 296721.0}, {"date": "2022-02-09", "close": 191.82, "volume": 244946.0}, {"date": "2022-02-10", "close": 187.67, "volume": 229976.0}, {"date": "2022-02-11", "close": 182.17, "volume": 251843.0}, {"date": "2022-02-14", "close": 183.11, "volume": 216313.0}, {"date": "2022-02-15", "close": 185.61, "volume": 189790.0}, {"date": "2022-02-16", "close": 186.35, "volume": 245260.0}, {"date": "2022-02-17", "close": 180.65, "volume": 195670.0}, {"date": "2022-02-18", "close": 180.87, "volume": 196565.0}, {"date": "2022-02-22", "close": 177.31, "volume": 168682.0}, {"date": "2022-02-23", "close": 171.84, "volume": 235753.0}, {"date": "2022-02-24", "close": 177.02, "volume": 233876.0}, {"date": "2022-02-25", "close": 183.06, "volume": 228136.0}, {"date": "2022-02-28", "close": 182.37, "volume": 206915.0}, {"date": "2022-03-01", "close": 182.74, "volume": 286538.0}, {"date": "2022-03-02", "close": 189.2, "volume": 274983.0}, {"date": "2022-03-03", "close": 184.69, "volume": 213042.0}, {"date": "2022-03-04", "close": 184.43, "volume": 278712.0}, {"date": "2022-03-07", "close": 181.95, "volume": 219003.0}, {"date": "2022-03-08", "close": 182.98, "volume": 263160.0}, {"date": "2022-03-09", "close": 188.0, "volume": 176762.0}, {"date": "2022-03-10", "close": 184.19, "volume": 284958.0}, {"date": "2022-03-11", "close": 180.87, "volume": 164967.0}, {"date": "2022-03-14", "close": 181.51, "volume": 364899.0}, {"date": "2022-03-15", "close": 184.39, "volume": 232346.0}, {"date": "2022-03-16", "close": 189.36, "volume": 259463.0}, {"date": "2022-03-17", "close": 195.64, "volume": 389868.0}, {"date": "2022-03-18", "close": 193.26, "volume": 360854.0}, {"date": "2022-03-21", "close": 194.18, "volume": 228794.0}, {"date": "2022-03-22", "close": 192.24, "volume": 279348.0}, {"date": "2022-03-23", "close": 188.56, "volume": 188569.0}, {"date": "2022-03-24", "close": 189.84, "volume": 152533.0}, {"date": "2022-03-25", "close": 195.16, "volume": 215031.0}, {"date": "2022-03-28", "close": 194.6, "volume": 208012.0}, {"date": "2022-03-29", "close": 196.53, "volume": 201040.0}, {"date": "2022-03-30", "close": 194.07, "volume": 203375.0}, {"date": "2022-03-31", "close": 189.3, "volume": 217518.0}, {"date": "2022-04-01", "close": 191.12, "volume": 268679.0}, {"date": "2022-04-04", "close": 185.07, "volume": 476443.0}, {"date": "2022-04-05", "close": 170.12, "volume": 1468732.0}, {"date": "2022-04-06", "close": 168.01, "volume": 640364.0}, {"date": "2022-04-07", "close": 165.53, "volume": 567805.0}, {"date": "2022-04-08", "close": 168.7, "volume": 533368.0}, {"date": "2022-04-11", "close": 168.42, "volume": 616499.0}, {"date": "2022-04-12", "close": 168.7, "volume": 300359.0}, {"date": "2022-04-13", "close": 172.92, "volume": 333761.0}, {"date": "2022-04-14", "close": 170.79, "volume": 280896.0}, {"date": "2022-04-18", "close": 172.15, "volume": 280006.0}, {"date": "2022-04-19", "close": 177.03, "volume": 326606.0}, {"date": "2022-04-20", "close": 181.21, "volume": 366784.0}, {"date": "2022-04-21", "close": 180.3, "volume": 357727.0}, {"date": "2022-04-22", "close": 174.24, "volume": 272441.0}, {"date": "2022-04-25", "close": 177.33, "volume": 230037.0}, {"date": "2022-04-26", "close": 176.15, "volume": 267861.0}, {"date": "2022-04-27", "close": 173.53, "volume": 273624.0}, {"date": "2022-04-28", "close": 177.95, "volume": 197413.0}, {"date": "2022-04-29", "close": 172.48, "volume": 195298.0}, {"date": "2022-05-02", "close": 173.13, "volume": 273115.0}, {"date": "2022-05-03", "close": 173.38, "volume": 286009.0}, {"date": "2022-05-04", "close": 177.77, "volume": 286291.0}, {"date": "2022-05-05", "close": 172.48, "volume": 234007.0}, {"date": "2022-05-06", "close": 166.52, "volume": 456297.0}, {"date": "2022-05-09", "close": 165.42, "volume": 323867.0}, {"date": "2022-05-10", "close": 162.71, "volume": 350163.0}, {"date": "2022-05-11", "close": 159.96, "volume": 276757.0}, {"date": "2022-05-12", "close": 165.27, "volume": 348419.0}, {"date": "2022-05-13", "close": 165.91, "volume": 231697.0}, {"date": "2022-05-16", "close": 165.13, "volume": 190234.0}, {"date": "2022-05-17", "close": 170.64, "volume": 238699.0}, {"date": "2022-05-18", "close": 166.73, "volume": 245717.0}, {"date": "2022-05-19", "close": 166.87, "volume": 263431.0}, {"date": "2022-05-20", "close": 164.33, "volume": 279265.0}, {"date": "2022-05-23", "close": 165.66, "volume": 214730.0}, {"date": "2022-05-24", "close": 164.49, "volume": 350096.0}, {"date": "2022-05-25", "close": 168.74, "volume": 229954.0}, {"date": "2022-05-26", "close": 174.96, "volume": 167000.0}, {"date": "2022-05-27", "close": 177.86, "volume": 145901.0}, {"date": "2022-05-31", "close": 175.02, "volume": 293054.0}, {"date": "2022-06-01", "close": 174.82, "volume": 182084.0}, {"date": "2022-06-02", "close": 178.84, "volume": 155017.0}, {"date": "2022-06-03", "close": 180.14, "volume": 131307.0}, {"date": "2022-06-06", "close": 182.06, "volume": 166188.0}, {"date": "2022-06-07", "close": 185.49, "volume": 222630.0}, {"date": "2022-06-08", "close": 179.23, "volume": 173498.0}, {"date": "2022-06-09", "close": 178.0, "volume": 173276.0}, {"date": "2022-06-10", "close": 172.91, "volume": 119706.0}, {"date": "2022-06-13", "close": 166.44, "volume": 272282.0}, {"date": "2022-06-14", "close": 167.14, "volume": 318497.0}, {"date": "2022-06-15", "close": 169.0, "volume": 290333.0}, {"date": "2022-06-16", "close": 158.12, "volume": 282714.0}, {"date": "2022-06-17", "close": 153.54, "volume": 642160.0}, {"date": "2022-06-21", "close": 155.23, "volume": 268772.0}, {"date": "2022-06-22", "close": 155.06, "volume": 355993.0}, {"date": "2022-06-23", "close": 146.36, "volume": 772111.0}, {"date": "2022-06-24", "close": 154.68, "volume": 572607.0}, {"date": "2022-06-27", "close": 156.81, "volume": 404025.0}, {"date": "2022-06-28", "close": 154.34, "volume": 376330.0}, {"date": "2022-06-29", "close": 155.74, "volume": 395381.0}, {"date": "2022-06-30", "close": 154.04, "volume": 786999.0}, {"date": "2022-07-01", "close": 157.84, "volume": 343580.0}, {"date": "2022-07-05", "close": 155.92, "volume": 332272.0}, {"date": "2022-07-06", "close": 156.01, "volume": 297545.0}, {"date": "2022-07-07", "close": 157.83, "volume": 217865.0}, {"date": "2022-07-08", "close": 156.56, "volume": 221571.0}, {"date": "2022-07-11", "close": 157.96, "volume": 202503.0}, {"date": "2022-07-12", "close": 160.81, "volume": 298407.0}, {"date": "2022-07-13", "close": 160.56, "volume": 249993.0}, {"date": "2022-07-14", "close": 161.77, "volume": 271388.0}, {"date": "2022-07-15", "close": 164.47, "volume": 210243.0}, {"date": "2022-07-18", "close": 164.1, "volume": 278795.0}, {"date": "2022-07-19", "close": 172.38, "volume": 266918.0}, {"date": "2022-07-20", "close": 175.03, "volume": 245593.0}, {"date": "2022-07-21", "close": 176.72, "volume": 210643.0}, {"date": "2022-07-22", "close": 176.2, "volume": 203184.0}, {"date": "2022-07-25", "close": 175.72, "volume": 284459.0}, {"date": "2022-07-26", "close": 174.35, "volume": 341505.0}, {"date": "2022-07-27", "close": 171.44, "volume": 565331.0}, {"date": "2022-07-28", "close": 178.07, "volume": 292059.0}, {"date": "2022-07-29", "close": 182.4, "volume": 278103.0}, {"date": "2022-08-01", "close": 181.61, "volume": 250781.0}, {"date": "2022-08-02", "close": 176.75, "volume": 191550.0}, {"date": "2022-08-03", "close": 176.07, "volume": 199032.0}, {"date": "2022-08-04", "close": 175.43, "volume": 236428.0}, {"date": "2022-08-05", "close": 178.97, "volume": 184003.0}, {"date": "2022-08-08", "close": 179.38, "volume": 222626.0}, {"date": "2022-08-09", "close": 173.59, "volume": 270741.0}, {"date": "2022-08-10", "close": 179.35, "volume": 180785.0}, {"date": "2022-08-11", "close": 181.55, "volume": 182649.0}, {"date": "2022-08-12", "close": 183.24, "volume": 119807.0}, {"date": "2022-08-15", "close": 183.15, "volume": 143673.0}, {"date": "2022-08-16", "close": 185.82, "volume": 242642.0}, {"date": "2022-08-17", "close": 185.86, "volume": 183807.0}, {"date": "2022-08-18", "close": 186.8, "volume": 99319.0}, {"date": "2022-08-19", "close": 184.39, "volume": 140241.0}, {"date": "2022-08-22", "close": 178.82, "volume": 117099.0}, {"date": "2022-08-23", "close": 178.6, "volume": 107575.0}, {"date": "2022-08-24", "close": 179.22, "volume": 107453.0}, {"date": "2022-08-25", "close": 180.98, "volume": 111560.0}, {"date": "2022-08-26", "close": 171.7, "volume": 141944.0}, {"date": "2022-08-29", "close": 168.74, "volume": 242861.0}, {"date": "2022-08-30", "close": 166.35, "volume": 156414.0}, {"date": "2022-08-31", "close": 163.93, "volume": 189881.0}, {"date": "2022-09-01", "close": 163.14, "volume": 170239.0}, {"date": "2022-09-02", "close": 160.15, "volume": 239301.0}, {"date": "2022-09-06", "close": 160.31, "volume": 343997.0}, {"date": "2022-09-07", "close": 164.53, "volume": 208448.0}, {"date": "2022-09-08", "close": 166.51, "volume": 231876.0}, {"date": "2022-09-09", "close": 171.52, "volume": 218283.0}, {"date": "2022-09-12", "close": 173.39, "volume": 235914.0}, {"date": "2022-09-13", "close": 162.96, "volume": 321406.0}, {"date": "2022-09-14", "close": 162.55, "volume": 369961.0}, {"date": "2022-09-15", "close": 159.41, "volume": 448387.0}, {"date": "2022-09-16", "close": 155.0, "volume": 1051747.0}, {"date": "2022-09-19", "close": 163.1, "volume": 409599.0}, {"date": "2022-09-20", "close": 162.07, "volume": 431126.0}, {"date": "2022-09-21", "close": 163.51, "volume": 430813.0}, {"date": "2022-09-22", "close": 158.64, "volume": 235441.0}, {"date": "2022-09-23", "close": 158.09, "volume": 222705.0}, {"date": "2022-09-26", "close": 157.38, "volume": 255099.0}, {"date": "2022-09-27", "close": 153.51, "volume": 306062.0}, {"date": "2022-09-28", "close": 157.7, "volume": 287104.0}, {"date": "2022-09-29", "close": 154.19, "volume": 293406.0}, {"date": "2022-09-30", "close": 157.47, "volume": 431089.0}, {"date": "2022-10-03", "close": 159.65, "volume": 442947.0}, {"date": "2022-10-04", "close": 167.5, "volume": 814802.0}, {"date": "2022-10-05", "close": 169.35, "volume": 507513.0}, {"date": "2022-10-06", "close": 164.34, "volume": 347755.0}, {"date": "2022-10-07", "close": 157.21, "volume": 378008.0}, {"date": "2022-10-10", "close": 161.25, "volume": 260021.0}, {"date": "2022-10-11", "close": 166.38, "volume": 503575.0}, {"date": "2022-10-12", "close": 167.61, "volume": 378178.0}, {"date": "2022-10-13", "close": 171.2, "volume": 376043.0}, {"date": "2022-10-14", "close": 164.94, "volume": 254373.0}, {"date": "2022-10-17", "close": 170.9, "volume": 272158.0}, {"date": "2022-10-18", "close": 175.02, "volume": 281260.0}, {"date": "2022-10-19", "close": 171.77, "volume": 233534.0}, {"date": "2022-10-20", "close": 166.59, "volume": 258479.0}, {"date": "2022-10-21", "close": 174.01, "volume": 222085.0}, {"date": "2022-10-24", "close": 177.75, "volume": 242545.0}, {"date": "2022-10-25", "close": 184.76, "volume": 298061.0}, {"date": "2022-10-26", "close": 181.84, "volume": 272204.0}, {"date": "2022-10-27", "close": 180.3, "volume": 246518.0}, {"date": "2022-10-28", "close": 184.04, "volume": 148741.0}, {"date": "2022-10-31", "close": 183.57, "volume": 154586.0}, {"date": "2022-11-01", "close": 185.43, "volume": 146863.0}, {"date": "2022-11-02", "close": 180.21, "volume": 136549.0}, {"date": "2022-11-03", "close": 177.69, "volume": 227929.0}, {"date": "2022-11-04", "close": 180.66, "volume": 253228.0}, {"date": "2022-11-07", "close": 185.58, "volume": 212785.0}, {"date": "2022-11-08", "close": 188.27, "volume": 282398.0}, {"date": "2022-11-09", "close": 184.68, "volume": 244856.0}, {"date": "2022-11-10", "close": 196.61, "volume": 223978.0}, {"date": "2022-11-11", "close": 190.87, "volume": 310746.0}, {"date": "2022-11-14", "close": 186.45, "volume": 192996.0}, {"date": "2022-11-15", "close": 191.23, "volume": 325712.0}, {"date": "2022-11-16", "close": 188.34, "volume": 152284.0}, {"date": "2022-11-17", "close": 182.26, "volume": 275403.0}, {"date": "2022-11-18", "close": 186.21, "volume": 218898.0}, {"date": "2022-11-21", "close": 187.53, "volume": 107050.0}, {"date": "2022-11-22", "close": 192.07, "volume": 151471.0}, {"date": "2022-11-23", "close": 190.64, "volume": 123900.0}, {"date": "2022-11-25", "close": 190.78, "volume": 67747.0}, {"date": "2022-11-28", "close": 187.26, "volume": 171729.0}, {"date": "2022-11-29", "close": 187.88, "volume": 176222.0}, {"date": "2022-11-30", "close": 188.29, "volume": 282567.0}, {"date": "2022-12-01", "close": 188.72, "volume": 234387.0}, {"date": "2022-12-02", "close": 189.0, "volume": 116070.0}, {"date": "2022-12-05", "close": 181.11, "volume": 198116.0}, {"date": "2022-12-06", "close": 180.12, "volume": 214690.0}, {"date": "2022-12-07", "close": 182.05, "volume": 231972.0}, {"date": "2022-12-08", "close": 178.82, "volume": 189539.0}, {"date": "2022-12-09", "close": 177.31, "volume": 134588.0}, {"date": "2022-12-12", "close": 180.71, "volume": 205641.0}, {"date": "2022-12-13", "close": 180.45, "volume": 183779.0}, {"date": "2022-12-14", "close": 178.1, "volume": 525181.0}, {"date": "2022-12-15", "close": 174.35, "volume": 252880.0}, {"date": "2022-12-16", "close": 166.15, "volume": 807497.0}, {"date": "2022-12-19", "close": 166.2, "volume": 257555.0}, {"date": "2022-12-20", "close": 166.53, "volume": 240458.0}, {"date": "2022-12-21", "close": 168.84, "volume": 176293.0}, {"date": "2022-12-22", "close": 165.56, "volume": 205554.0}, {"date": "2022-12-23", "close": 166.35, "volume": 201305.0}, {"date": "2022-12-27", "close": 167.97, "volume": 160829.0}, {"date": "2022-12-28", "close": 165.16, "volume": 102236.0}, {"date": "2022-12-29", "close": 167.21, "volume": 183672.0}, {"date": "2022-12-30", "close": 165.61, "volume": 193007.0}, {"date": "2023-01-03", "close": 168.23, "volume": 306488.0}, {"date": "2023-01-04", "close": 171.59, "volume": 261882.0}, {"date": "2023-01-05", "close": 167.78, "volume": 325015.0}, {"date": "2023-01-06", "close": 169.76, "volume": 525601.0}, {"date": "2023-01-09", "close": 174.65, "volume": 594745.0}, {"date": "2023-01-10", "close": 175.86, "volume": 322541.0}, {"date": "2023-01-11", "close": 174.51, "volume": 352965.0}, {"date": "2023-01-12", "close": 172.4, "volume": 310610.0}, {"date": "2023-01-13", "close": 173.78, "volume": 191052.0}, {"date": "2023-01-17", "close": 173.48, "volume": 378417.0}, {"date": "2023-01-18", "close": 173.0, "volume": 362328.0}, {"date": "2023-01-19", "close": 173.0, "volume": 322879.0}, {"date": "2023-01-20", "close": 175.89, "volume": 255033.0}, {"date": "2023-01-23", "close": 176.56, "volume": 174220.0}, {"date": "2023-01-24", "close": 178.42, "volume": 197547.0}, {"date": "2023-01-25", "close": 180.27, "volume": 204447.0}, {"date": "2023-01-26", "close": 182.11, "volume": 181943.0}, {"date": "2023-01-27", "close": 185.12, "volume": 184520.0}, {"date": "2023-01-30", "close": 185.0, "volume": 266174.0}, {"date": "2023-01-31", "close": 188.52, "volume": 250941.0}, {"date": "2023-02-01", "close": 191.82, "volume": 238554.0}, {"date": "2023-02-02", "close": 189.85, "volume": 311775.0}, {"date": "2023-02-03", "close": 191.61, "volume": 185960.0}, {"date": "2023-02-06", "close": 191.61, "volume": 208397.0}, {"date": "2023-02-07", "close": 194.87, "volume": 312696.0}, {"date": "2023-02-08", "close": 191.62, "volume": 195381.0}, {"date": "2023-02-09", "close": 186.98, "volume": 421772.0}, {"date": "2023-02-10", "close": 188.27, "volume": 208652.0}, {"date": "2023-02-13", "close": 191.53, "volume": 147152.0}, {"date": "2023-02-14", "close": 192.68, "volume": 207034.0}, {"date": "2023-02-15", "close": 193.63, "volume": 152824.0}, {"date": "2023-02-16", "close": 193.44, "volume": 143890.0}, {"date": "2023-02-17", "close": 196.41, "volume": 239355.0}, {"date": "2023-02-21", "close": 191.36, "volume": 493795.0}, {"date": "2023-02-22", "close": 191.52, "volume": 187374.0}, {"date": "2023-02-23", "close": 193.46, "volume": 146607.0}, {"date": "2023-02-24", "close": 191.03, "volume": 209569.0}, {"date": "2023-02-27", "close": 192.94, "volume": 234817.0}, {"date": "2023-02-28", "close": 193.96, "volume": 318000.0}, {"date": "2023-03-01", "close": 193.1, "volume": 292710.0}, {"date": "2023-03-02", "close": 195.25, "volume": 232739.0}, {"date": "2023-03-03", "close": 197.47, "volume": 242864.0}, {"date": "2023-03-06", "close": 194.8, "volume": 264141.0}, {"date": "2023-03-07", "close": 196.44, "volume": 178816.0}, {"date": "2023-03-08", "close": 200.08, "volume": 242489.0}, {"date": "2023-03-09", "close": 198.07, "volume": 259535.0}, {"date": "2023-03-10", "close": 190.01, "volume": 272531.0}, {"date": "2023-03-13", "close": 186.62, "volume": 244479.0}, {"date": "2023-03-14", "close": 192.09, "volume": 299429.0}, {"date": "2023-03-15", "close": 185.43, "volume": 416221.0}, {"date": "2023-03-16", "close": 188.72, "volume": 230319.0}, {"date": "2023-03-17", "close": 182.15, "volume": 364128.0}, {"date": "2023-03-20", "close": 185.1, "volume": 274001.0}, {"date": "2023-03-21", "close": 183.38, "volume": 413775.0}, {"date": "2023-03-22", "close": 177.83, "volume": 352163.0}, {"date": "2023-03-23", "close": 173.54, "volume": 478257.0}, {"date": "2023-03-24", "close": 168.84, "volume": 535098.0}, {"date": "2023-03-27", "close": 172.7, "volume": 318559.0}, {"date": "2023-03-28", "close": 174.23, "volume": 355169.0}, {"date": "2023-03-29", "close": 177.32, "volume": 276562.0}, {"date": "2023-03-30", "close": 179.17, "volume": 374322.0}, {"date": "2023-03-31", "close": 182.73, "volume": 229222.0}, {"date": "2023-04-03", "close": 183.33, "volume": 504155.0}, {"date": "2023-04-04", "close": 163.13, "volume": 1355687.0}, {"date": "2023-04-05", "close": 161.72, "volume": 745850.0}, {"date": "2023-04-06", "close": 158.66, "volume": 636749.0}, {"date": "2023-04-10", "close": 158.47, "volume": 523686.0}, {"date": "2023-04-11", "close": 159.02, "volume": 430582.0}, {"date": "2023-04-12", "close": 159.48, "volume": 359453.0}, {"date": "2023-04-13", "close": 159.0, "volume": 497937.0}, {"date": "2023-04-14", "close": 157.75, "volume": 480622.0}, {"date": "2023-04-17", "close": 160.15, "volume": 353041.0}, {"date": "2023-04-18", "close": 162.12, "volume": 442373.0}, {"date": "2023-04-19", "close": 162.2, "volume": 370642.0}, {"date": "2023-04-20", "close": 159.5, "volume": 354840.0}, {"date": "2023-04-21", "close": 157.4, "volume": 279529.0}, {"date": "2023-04-24", "close": 158.33, "volume": 231632.0}, {"date": "2023-04-25", "close": 154.43, "volume": 264144.0}, {"date": "2023-04-26", "close": 153.29, "volume": 294723.0}, {"date": "2023-04-27", "close": 154.94, "volume": 471654.0}, {"date": "2023-04-28", "close": 157.38, "volume": 249877.0}, {"date": "2023-05-01", "close": 158.91, "volume": 203853.0}, {"date": "2023-05-02", "close": 159.0, "volume": 348898.0}, {"date": "2023-05-03", "close": 160.57, "volume": 317064.0}, {"date": "2023-05-04", "close": 154.95, "volume": 313292.0}, {"date": "2023-05-05", "close": 157.98, "volume": 141389.0}, {"date": "2023-05-08", "close": 158.27, "volume": 169102.0}, {"date": "2023-05-09", "close": 157.31, "volume": 173793.0}, {"date": "2023-05-10", "close": 157.06, "volume": 219904.0}, {"date": "2023-05-11", "close": 156.81, "volume": 150531.0}, {"date": "2023-05-12", "close": 157.33, "volume": 184881.0}, {"date": "2023-05-15", "close": 158.91, "volume": 122063.0}, {"date": "2023-05-16", "close": 155.2, "volume": 345118.0}, {"date": "2023-05-17", "close": 159.09, "volume": 218448.0}, {"date": "2023-05-18", "close": 160.84, "volume": 242957.0}, {"date": "2023-05-19", "close": 159.17, "volume": 370709.0}, {"date": "2023-05-22", "close": 158.92, "volume": 215688.0}, {"date": "2023-05-23", "close": 158.37, "volume": 244238.0}, {"date": "2023-05-24", "close": 153.66, "volume": 361350.0}, {"date": "2023-05-25", "close": 154.49, "volume": 325691.0}, {"date": "2023-05-26", "close": 155.58, "volume": 335869.0}, {"date": "2023-05-30", "close": 153.62, "volume": 264809.0}, {"date": "2023-05-31", "close": 150.69, "volume": 375673.0}, {"date": "2023-06-01", "close": 153.1, "volume": 264066.0}, {"date": "2023-06-02", "close": 160.04, "volume": 451479.0}, {"date": "2023-06-05", "close": 156.92, "volume": 292352.0}, {"date": "2023-06-06", "close": 160.65, "volume": 299936.0}, {"date": "2023-06-07", "close": 165.19, "volume": 304595.0}, {"date": "2023-06-08", "close": 161.26, "volume": 314618.0}, {"date": "2023-06-09", "close": 159.85, "volume": 382089.0}, {"date": "2023-06-12", "close": 161.72, "volume": 236780.0}, {"date": "2023-06-13", "close": 165.59, "volume": 311631.0}, {"date": "2023-06-14", "close": 167.22, "volume": 562124.0}, {"date": "2023-06-15", "close": 170.33, "volume": 388655.0}, {"date": "2023-06-16", "close": 166.38, "volume": 790443.0}, {"date": "2023-06-20", "close": 164.8, "volume": 408863.0}, {"date": "2023-06-21", "close": 163.64, "volume": 328182.0}, {"date": "2023-06-22", "close": 157.75, "volume": 785304.0}, {"date": "2023-06-23", "close": 160.28, "volume": 584712.0}, {"date": "2023-06-26", "close": 160.41, "volume": 337176.0}, {"date": "2023-06-27", "close": 161.56, "volume": 519251.0}, {"date": "2023-06-28", "close": 160.66, "volume": 499210.0}, {"date": "2023-06-29", "close": 162.46, "volume": 1098807.0}, {"date": "2023-06-30", "close": 163.08, "volume": 543713.0}, {"date": "2023-07-03", "close": 163.22, "volume": 182057.0}, {"date": "2023-07-05", "close": 159.26, "volume": 452517.0}, {"date": "2023-07-06", "close": 156.91, "volume": 321902.0}, {"date": "2023-07-07", "close": 161.56, "volume": 530657.0}, {"date": "2023-07-10", "close": 165.16, "volume": 356532.0}, {"date": "2023-07-11", "close": 166.21, "volume": 301712.0}, {"date": "2023-07-12", "close": 167.16, "volume": 287921.0}, {"date": "2023-07-13", "close": 168.38, "volume": 243713.0}, {"date": "2023-07-14", "close": 165.56, "volume": 284969.0}, {"date": "2023-07-17", "close": 165.91, "volume": 352346.0}, {"date": "2023-07-18", "close": 168.5, "volume": 260169.0}, {"date": "2023-07-19", "close": 167.65, "volume": 295022.0}, {"date": "2023-07-20", "close": 166.69, "volume": 234547.0}, {"date": "2023-07-21", "close": 164.05, "volume": 454373.0}, {"date": "2023-07-24", "close": 162.53, "volume": 318604.0}, {"date": "2023-07-25", "close": 161.27, "volume": 285265.0}, {"date": "2023-07-26", "close": 162.25, "volume": 357067.0}, {"date": "2023-07-27", "close": 164.14, "volume": 504130.0}, {"date": "2023-07-28", "close": 166.1, "volume": 347722.0}, {"date": "2023-07-31", "close": 165.24, "volume": 312792.0}, {"date": "2023-08-01", "close": 166.14, "volume": 207245.0}, {"date": "2023-08-02", "close": 167.03, "volume": 249474.0}, {"date": "2023-08-03", "close": 166.2, "volume": 265974.0}, {"date": "2023-08-04", "close": 164.91, "volume": 229545.0}, {"date": "2023-08-07", "close": 167.15, "volume": 178420.0}, {"date": "2023-08-08", "close": 165.13, "volume": 208125.0}, {"date": "2023-08-09", "close": 163.88, "volume": 189056.0}, {"date": "2023-08-10", "close": 166.1, "volume": 460219.0}, {"date": "2023-08-11", "close": 164.58, "volume": 216006.0}, {"date": "2023-08-14", "close": 164.67, "volume": 226528.0}, {"date": "2023-08-15", "close": 160.11, "volume": 259780.0}, {"date": "2023-08-16", "close": 158.51, "volume": 312985.0}, {"date": "2023-08-17", "close": 158.53, "volume": 317342.0}, {"date": "2023-08-18", "close": 158.06, "volume": 207495.0}, {"date": "2023-08-21", "close": 160.08, "volume": 216846.0}, {"date": "2023-08-22", "close": 160.14, "volume": 151131.0}, {"date": "2023-08-23", "close": 161.63, "volume": 186063.0}, {"date": "2023-08-24", "close": 159.13, "volume": 232609.0}, {"date": "2023-08-25", "close": 158.14, "volume": 235185.0}, {"date": "2023-08-28", "close": 159.83, "volume": 207577.0}, {"date": "2023-08-29", "close": 161.69, "volume": 161640.0}, {"date": "2023-08-30", "close": 160.67, "volume": 173495.0}, {"date": "2023-08-31", "close": 161.28, "volume": 257281.0}, {"date": "2023-09-01", "close": 164.56, "volume": 222712.0}, {"date": "2023-09-05", "close": 161.63, "volume": 327770.0}, {"date": "2023-09-06", "close": 161.8, "volume": 305593.0}, {"date": "2023-09-07", "close": 158.68, "volume": 513038.0}, {"date": "2023-09-08", "close": 159.28, "volume": 243399.0}, {"date": "2023-09-11", "close": 158.08, "volume": 222021.0}, {"date": "2023-09-12", "close": 158.46, "volume": 226558.0}, {"date": "2023-09-13", "close": 159.0, "volume": 223282.0}, {"date": "2023-09-14", "close": 160.36, "volume": 200714.0}, {"date": "2023-09-15", "close": 159.59, "volume": 708466.0}, {"date": "2023-09-18", "close": 165.83, "volume": 370419.0}, {"date": "2023-09-19", "close": 166.01, "volume": 258996.0}, {"date": "2023-09-20", "close": 164.7, "volume": 192821.0}, {"date": "2023-09-21", "close": 163.85, "volume": 301844.0}, {"date": "2023-09-22", "close": 164.67, "volume": 275039.0}, {"date": "2023-09-25", "close": 165.32, "volume": 150975.0}, {"date": "2023-09-26", "close": 164.61, "volume": 342948.0}, {"date": "2023-09-27", "close": 166.84, "volume": 365642.0}, {"date": "2023-09-28", "close": 170.12, "volume": 503997.0}, {"date": "2023-09-29", "close": 170.31, "volume": 317495.0}, {"date": "2023-10-02", "close": 167.17, "volume": 439971.0}, {"date": "2023-10-03", "close": 167.38, "volume": 763417.0}, {"date": "2023-10-04", "close": 179.0, "volume": 1334917.0}, {"date": "2023-10-05", "close": 179.0, "volume": 581342.0}, {"date": "2023-10-06", "close": 181.66, "volume": 345067.0}, {"date": "2023-10-09", "close": 180.75, "volume": 297802.0}, {"date": "2023-10-10", "close": 178.78, "volume": 452481.0}, {"date": "2023-10-11", "close": 181.94, "volume": 358939.0}, {"date": "2023-10-12", "close": 179.62, "volume": 369918.0}, {"date": "2023-10-13", "close": 178.58, "volume": 552916.0}, {"date": "2023-10-16", "close": 179.52, "volume": 272719.0}, {"date": "2023-10-17", "close": 180.27, "volume": 279967.0}, {"date": "2023-10-18", "close": 169.15, "volume": 613171.0}, {"date": "2023-10-19", "close": 165.06, "volume": 404724.0}, {"date": "2023-10-20", "close": 166.96, "volume": 447588.0}, {"date": "2023-10-23", "close": 164.89, "volume": 290126.0}, {"date": "2023-10-24", "close": 162.3, "volume": 314638.0}, {"date": "2023-10-25", "close": 159.62, "volume": 320483.0}, {"date": "2023-10-26", "close": 159.11, "volume": 481625.0}, {"date": "2023-10-27", "close": 158.31, "volume": 348838.0}, {"date": "2023-10-30", "close": 159.24, "volume": 328957.0}, {"date": "2023-10-31", "close": 161.97, "volume": 386472.0}, {"date": "2023-11-01", "close": 162.31, "volume": 276248.0}, {"date": "2023-11-02", "close": 166.92, "volume": 317356.0}, {"date": "2023-11-03", "close": 170.55, "volume": 286756.0}, {"date": "2023-11-06", "close": 168.96, "volume": 195709.0}, {"date": "2023-11-07", "close": 169.31, "volume": 159424.0}, {"date": "2023-11-08", "close": 169.65, "volume": 207799.0}, {"date": "2023-11-09", "close": 169.28, "volume": 246011.0}, {"date": "2023-11-10", "close": 175.54, "volume": 381829.0}, {"date": "2023-11-13", "close": 175.84, "volume": 399764.0}, {"date": "2023-11-14", "close": 182.8, "volume": 371044.0}, {"date": "2023-11-15", "close": 181.75, "volume": 370764.0}, {"date": "2023-11-16", "close": 181.71, "volume": 173648.0}, {"date": "2023-11-17", "close": 181.61, "volume": 174500.0}, {"date": "2023-11-20", "close": 180.96, "volume": 162728.0}, {"date": "2023-11-21", "close": 181.01, "volume": 188846.0}, {"date": "2023-11-22", "close": 180.32, "volume": 139803.0}, {"date": "2023-11-24", "close": 180.47, "volume": 70899.0}, {"date": "2023-11-27", "close": 182.47, "volume": 227876.0}, {"date": "2023-11-28", "close": 177.35, "volume": 238261.0}, {"date": "2023-11-29", "close": 177.45, "volume": 194493.0}, {"date": "2023-11-30", "close": 179.26, "volume": 197556.0}, {"date": "2023-12-01", "close": 182.86, "volume": 266792.0}, {"date": "2023-12-04", "close": 184.28, "volume": 245379.0}, {"date": "2023-12-05", "close": 181.92, "volume": 189552.0}, {"date": "2023-12-06", "close": 185.59, "volume": 264973.0}, {"date": "2023-12-07", "close": 187.21, "volume": 189314.0}, {"date": "2023-12-08", "close": 188.03, "volume": 153496.0}, {"date": "2023-12-11", "close": 190.0, "volume": 129880.0}, {"date": "2023-12-12", "close": 190.05, "volume": 228242.0}, {"date": "2023-12-13", "close": 194.69, "volume": 366270.0}, {"date": "2023-12-14", "close": 204.36, "volume": 498375.0}, {"date": "2023-12-15", "close": 203.24, "volume": 621145.0}, {"date": "2023-12-18", "close": 202.31, "volume": 219355.0}, {"date": "2023-12-19", "close": 202.61, "volume": 295972.0}, {"date": "2023-12-20", "close": 202.71, "volume": 318110.0}, {"date": "2023-12-21", "close": 201.44, "volume": 243320.0}, {"date": "2023-12-22", "close": 202.33, "volume": 147092.0}, {"date": "2023-12-26", "close": 203.86, "volume": 116498.0}, {"date": "2023-12-27", "close": 205.75, "volume": 163066.0}, {"date": "2023-12-28", "close": 205.11, "volume": 94842.0}, {"date": "2023-12-29", "close": 204.83, "volume": 191808.0}, {"date": "2024-01-02", "close": 202.88, "volume": 184536.0}, {"date": "2024-01-03", "close": 201.21, "volume": 795816.0}, {"date": "2024-01-04", "close": 203.53, "volume": 410756.0}, {"date": "2024-01-05", "close": 205.38, "volume": 438138.0}, {"date": "2024-01-08", "close": 204.52, "volume": 565055.0}, {"date": "2024-01-09", "close": 228.0, "volume": 1240452.0}, {"date": "2024-01-10", "close": 229.9, "volume": 529591.0}, {"date": "2024-01-11", "close": 224.7, "volume": 427125.0}, {"date": "2024-01-12", "close": 224.57, "volume": 197691.0}, {"date": "2024-01-16", "close": 224.24, "volume": 221649.0}, {"date": "2024-01-17", "close": 224.2, "volume": 163842.0}, {"date": "2024-01-18", "close": 226.39, "volume": 137673.0}, {"date": "2024-01-19", "close": 230.51, "volume": 248691.0}, {"date": "2024-01-22", "close": 232.27, "volume": 241711.0}, {"date": "2024-01-23", "close": 231.06, "volume": 350350.0}, {"date": "2024-01-24", "close": 228.96, "volume": 245116.0}, {"date": "2024-01-25", "close": 236.79, "volume": 297388.0}, {"date": "2024-01-26", "close": 239.1, "volume": 360036.0}, {"date": "2024-01-29", "close": 241.0, "volume": 308706.0}, {"date": "2024-01-30", "close": 242.98, "volume": 160013.0}, {"date": "2024-01-31", "close": 238.16, "volume": 239145.0}, {"date": "2024-02-01", "close": 240.14, "volume": 206969.0}, {"date": "2024-02-02", "close": 239.25, "volume": 160425.0}, {"date": "2024-02-05", "close": 236.9, "volume": 167785.0}, {"date": "2024-02-06", "close": 234.58, "volume": 227384.0}, {"date": "2024-02-07", "close": 236.31, "volume": 211799.0}, {"date": "2024-02-08", "close": 241.78, "volume": 230864.0}, {"date": "2024-02-09", "close": 240.3, "volume": 283176.0}, {"date": "2024-02-12", "close": 241.49, "volume": 139897.0}, {"date": "2024-02-13", "close": 235.16, "volume": 189075.0}, {"date": "2024-02-14", "close": 242.6, "volume": 193525.0}, {"date": "2024-02-15", "close": 241.99, "volume": 157199.0}, {"date": "2024-02-16", "close": 240.17, "volume": 105523.0}, {"date": "2024-02-20", "close": 239.78, "volume": 147780.0}, {"date": "2024-02-21", "close": 238.18, "volume": 184724.0}, {"date": "2024-02-22", "close": 242.32, "volume": 118352.0}, {"date": "2024-02-23", "close": 244.8, "volume": 81758.0}, {"date": "2024-02-26", "close": 244.38, "volume": 145136.0}, {"date": "2024-02-27", "close": 250.16, "volume": 243518.0}, {"date": "2024-02-28", "close": 250.06, "volume": 262238.0}, {"date": "2024-02-29", "close": 251.24, "volume": 355066.0}, {"date": "2024-03-01", "close": 251.61, "volume": 142523.0}, {"date": "2024-03-04", "close": 257.32, "volume": 208647.0}, {"date": "2024-03-05", "close": 256.53, "volume": 198754.0}, {"date": "2024-03-06", "close": 260.3, "volume": 148938.0}, {"date": "2024-03-07", "close": 256.93, "volume": 314700.0}, {"date": "2024-03-08", "close": 253.92, "volume": 173172.0}, {"date": "2024-03-11", "close": 254.63, "volume": 206057.0}, {"date": "2024-03-12", "close": 258.51, "volume": 182438.0}, {"date": "2024-03-13", "close": 257.46, "volume": 163307.0}, {"date": "2024-03-14", "close": 256.7, "volume": 146276.0}, {"date": "2024-03-15", "close": 258.54, "volume": 413461.0}, {"date": "2024-03-18", "close": 262.64, "volume": 274282.0}, {"date": "2024-03-19", "close": 263.19, "volume": 171496.0}, {"date": "2024-03-20", "close": 266.03, "volume": 230585.0}, {"date": "2024-03-21", "close": 269.25, "volume": 257045.0}, {"date": "2024-03-22", "close": 267.93, "volume": 174052.0}, {"date": "2024-03-25", "close": 266.21, "volume": 225290.0}, {"date": "2024-03-26", "close": 267.84, "volume": 320244.0}, {"date": "2024-03-27", "close": 267.59, "volume": 210577.0}, {"date": "2024-03-28", "close": 268.73, "volume": 315311.0}, {"date": "2024-04-01", "close": 265.14, "volume": 335381.0}, {"date": "2024-04-02", "close": 261.83, "volume": 467807.0}, {"date": "2024-04-03", "close": 264.69, "volume": 584759.0}, {"date": "2024-04-04", "close": 264.5, "volume": 374574.0}, {"date": "2024-04-05", "close": 271.89, "volume": 309261.0}, {"date": "2024-04-08", "close": 267.83, "volume": 227529.0}, {"date": "2024-04-09", "close": 266.25, "volume": 177090.0}, {"date": "2024-04-10", "close": 266.01, "volume": 215245.0}, {"date": "2024-04-11", "close": 265.0, "volume": 226667.0}, {"date": "2024-04-12", "close": 257.58, "volume": 232606.0}, {"date": "2024-04-15", "close": 252.47, "volume": 241772.0}, {"date": "2024-04-16", "close": 252.0, "volume": 272256.0}, {"date": "2024-04-17", "close": 248.72, "volume": 239535.0}, {"date": "2024-04-18", "close": 246.86, "volume": 244393.0}, {"date": "2024-04-19", "close": 247.06, "volume": 253770.0}, {"date": "2024-04-22", "close": 249.6, "volume": 216214.0}, {"date": "2024-04-23", "close": 255.19, "volume": 177130.0}, {"date": "2024-04-24", "close": 253.09, "volume": 198720.0}, {"date": "2024-04-25", "close": 251.73, "volume": 245678.0}, {"date": "2024-04-26", "close": 252.16, "volume": 192083.0}, {"date": "2024-04-29", "close": 254.0, "volume": 270053.0}, {"date": "2024-04-30", "close": 248.3, "volume": 238589.0}, {"date": "2024-05-01", "close": 246.02, "volume": 264778.0}, {"date": "2024-05-02", "close": 250.47, "volume": 211401.0}, {"date": "2024-05-03", "close": 254.41, "volume": 203664.0}, {"date": "2024-05-06", "close": 259.14, "volume": 227194.0}, {"date": "2024-05-07", "close": 260.6, "volume": 280585.0}, {"date": "2024-05-08", "close": 262.27, "volume": 201242.0}, {"date": "2024-05-09", "close": 266.15, "volume": 155133.0}, {"date": "2024-05-10", "close": 264.73, "volume": 124252.0}, {"date": "2024-05-13", "close": 261.76, "volume": 142424.0}, {"date": "2024-05-14", "close": 262.57, "volume": 176509.0}, {"date": "2024-05-15", "close": 266.26, "volume": 247729.0}, {"date": "2024-05-16", "close": 263.84, "volume": 256554.0}, {"date": "2024-05-17", "close": 259.56, "volume": 278145.0}, {"date": "2024-05-20", "close": 261.87, "volume": 171423.0}, {"date": "2024-05-21", "close": 264.98, "volume": 144086.0}, {"date": "2024-05-22", "close": 263.44, "volume": 140556.0}, {"date": "2024-05-23", "close": 262.88, "volume": 222997.0}, {"date": "2024-05-24", "close": 262.88, "volume": 218167.0}, {"date": "2024-05-28", "close": 253.38, "volume": 406469.0}, {"date": "2024-05-29", "close": 253.33, "volume": 286720.0}, {"date": "2024-05-30", "close": 256.99, "volume": 216037.0}, {"date": "2024-05-31", "close": 259.61, "volume": 305307.0}, {"date": "2024-06-03", "close": 252.7, "volume": 258763.0}, {"date": "2024-06-04", "close": 247.28, "volume": 261393.0}, {"date": "2024-06-05", "close": 255.63, "volume": 248700.0}, {"date": "2024-06-06", "close": 251.9, "volume": 178130.0}, {"date": "2024-06-07", "close": 251.01, "volume": 180369.0}, {"date": "2024-06-10", "close": 254.35, "volume": 221508.0}, {"date": "2024-06-11", "close": 250.76, "volume": 243258.0}, {"date": "2024-06-12", "close": 256.97, "volume": 163289.0}, {"date": "2024-06-13", "close": 259.23, "volume": 159904.0}, {"date": "2024-06-14", "close": 252.38, "volume": 171265.0}, {"date": "2024-06-17", "close": 259.23, "volume": 300632.0}, {"date": "2024-06-18", "close": 249.98, "volume": 455097.0}, {"date": "2024-06-20", "close": 245.34, "volume": 300444.0}, {"date": "2024-06-21", "close": 238.72, "volume": 946963.0}, {"date": "2024-06-24", "close": 241.57, "volume": 278828.0}, {"date": "2024-06-25", "close": 237.53, "volume": 365072.0}, {"date": "2024-06-26", "close": 239.77, "volume": 528130.0}, {"date": "2024-06-27", "close": 242.51, "volume": 731672.0}, {"date": "2024-06-28", "close": 241.44, "volume": 480222.0}, {"date": "2024-07-01", "close": 241.4, "volume": 349966.0}, {"date": "2024-07-02", "close": 243.74, "volume": 277836.0}, {"date": "2024-07-03", "close": 243.31, "volume": 116422.0}, {"date": "2024-07-05", "close": 239.14, "volume": 224975.0}, {"date": "2024-07-08", "close": 238.57, "volume": 224011.0}, {"date": "2024-07-09", "close": 236.34, "volume": 174263.0}, {"date": "2024-07-10", "close": 238.8, "volume": 180825.0}, {"date": "2024-07-11", "close": 243.41, "volume": 217970.0}, {"date": "2024-07-12", "close": 244.54, "volume": 212676.0}, {"date": "2024-07-15", "close": 249.96, "volume": 248655.0}, {"date": "2024-07-16", "close": 270.34, "volume": 538954.0}, {"date": "2024-07-17", "close": 258.99, "volume": 319120.0}, {"date": "2024-07-18", "close": 257.32, "volume": 297694.0}, {"date": "2024-07-19", "close": 254.43, "volume": 244709.0}, {"date": "2024-07-22", "close": 256.51, "volume": 224894.0}, {"date": "2024-07-23", "close": 257.6, "volume": 186945.0}, {"date": "2024-07-24", "close": 246.22, "volume": 322162.0}, {"date": "2024-07-25", "close": 245.07, "volume": 259797.0}, {"date": "2024-07-26", "close": 248.33, "volume": 297058.0}, {"date": "2024-07-29", "close": 248.95, "volume": 175570.0}, {"date": "2024-07-30", "close": 249.02, "volume": 197528.0}, {"date": "2024-07-31", "close": 251.35, "volume": 191391.0}, {"date": "2024-08-01", "close": 239.38, "volume": 227039.0}, {"date": "2024-08-02", "close": 230.22, "volume": 164473.0}, {"date": "2024-08-05", "close": 223.64, "volume": 238127.0}, {"date": "2024-08-06", "close": 224.48, "volume": 179544.0}, {"date": "2024-08-07", "close": 222.88, "volume": 158110.0}, {"date": "2024-08-08", "close": 228.35, "volume": 115543.0}, {"date": "2024-08-09", "close": 228.88, "volume": 110390.0}, {"date": "2024-08-12", "close": 226.14, "volume": 109052.0}, {"date": "2024-08-13", "close": 232.41, "volume": 230143.0}, {"date": "2024-08-14", "close": 231.32, "volume": 146481.0}, {"date": "2024-08-15", "close": 236.19, "volume": 115484.0}, {"date": "2024-08-16", "close": 236.91, "volume": 251816.0}, {"date": "2024-08-19", "close": 240.12, "volume": 164789.0}, {"date": "2024-08-20", "close": 239.5, "volume": 160350.0}, {"date": "2024-08-21", "close": 243.12, "volume": 123009.0}, {"date": "2024-08-22", "close": 243.17, "volume": 156634.0}, {"date": "2024-08-23", "close": 250.78, "volume": 125846.0}, {"date": "2024-08-26", "close": 253.75, "volume": 217507.0}, {"date": "2024-08-27", "close": 251.59, "volume": 273398.0}, {"date": "2024-08-28", "close": 250.06, "volume": 129084.0}, {"date": "2024-08-29", "close": 249.84, "volume": 139857.0}, {"date": "2024-08-30", "close": 254.7, "volume": 252563.0}, {"date": "2024-09-03", "close": 246.09, "volume": 225431.0}, {"date": "2024-09-04", "close": 247.0, "volume": 144643.0}, {"date": "2024-09-05", "close": 240.78, "volume": 149944.0}, {"date": "2024-09-06", "close": 242.35, "volume": 147939.0}, {"date": "2024-09-09", "close": 248.51, "volume": 236432.0}, {"date": "2024-09-10", "close": 251.42, "volume": 145930.0}, {"date": "2024-09-11", "close": 248.05, "volume": 187558.0}, {"date": "2024-09-12", "close": 254.33, "volume": 163165.0}, {"date": "2024-09-13", "close": 258.04, "volume": 209625.0}, {"date": "2024-09-16", "close": 262.54, "volume": 160412.0}, {"date": "2024-09-17", "close": 264.93, "volume": 175813.0}, {"date": "2024-09-18", "close": 267.91, "volume": 224569.0}, {"date": "2024-09-19", "close": 271.99, "volume": 269890.0}, {"date": "2024-09-20", "close": 272.23, "volume": 462558.0}, {"date": "2024-09-23", "close": 271.7, "volume": 182445.0}, {"date": "2024-09-24", "close": 272.62, "volume": 157881.0}, {"date": "2024-09-25", "close": 268.38, "volume": 254102.0}, {"date": "2024-09-26", "close": 269.74, "volume": 243595.0}, {"date": "2024-09-27", "close": 270.0, "volume": 345171.0}, {"date": "2024-09-30", "close": 275.39, "volume": 356975.0}, {"date": "2024-10-01", "close": 299.35, "volume": 1058999.0}, {"date": "2024-10-02", "close": 300.2, "volume": 540717.0}, {"date": "2024-10-03", "close": 298.03, "volume": 262439.0}, {"date": "2024-10-04", "close": 306.83, "volume": 290435.0}, {"date": "2024-10-07", "close": 307.92, "volume": 290251.0}, {"date": "2024-10-08", "close": 305.43, "volume": 247761.0}, {"date": "2024-10-09", "close": 305.11, "volume": 238130.0}, {"date": "2024-10-10", "close": 299.57, "volume": 264590.0}, {"date": "2024-10-11", "close": 308.0, "volume": 200999.0}, {"date": "2024-10-14", "close": 308.87, "volume": 234377.0}, {"date": "2024-10-15", "close": 304.52, "volume": 309075.0}, {"date": "2024-10-16", "close": 305.0, "volume": 243127.0}, {"date": "2024-10-17", "close": 306.58, "volume": 234620.0}, {"date": "2024-10-18", "close": 307.55, "volume": 175222.0}, {"date": "2024-10-21", "close": 302.63, "volume": 198565.0}, {"date": "2024-10-22", "close": 295.3, "volume": 220807.0}, {"date": "2024-10-23", "close": 296.4, "volume": 200066.0}, {"date": "2024-10-24", "close": 298.97, "volume": 274253.0}, {"date": "2024-10-25", "close": 303.09, "volume": 209369.0}, {"date": "2024-10-28", "close": 306.02, "volume": 236974.0}, {"date": "2024-10-29", "close": 303.54, "volume": 291658.0}, {"date": "2024-10-30", "close": 301.9, "volume": 348363.0}, {"date": "2024-10-31", "close": 300.69, "volume": 208622.0}, {"date": "2024-11-01", "close": 306.39, "volume": 189734.0}, {"date": "2024-11-04", "close": 307.0, "volume": 173072.0}, {"date": "2024-11-05", "close": 314.34, "volume": 218422.0}, {"date": "2024-11-06", "close": 320.41, "volume": 500685.0}, {"date": "2024-11-07", "close": 324.35, "volume": 343195.0}, {"date": "2024-11-08", "close": 330.19, "volume": 200094.0}, {"date": "2024-11-11", "close": 333.45, "volume": 217650.0}, {"date": "2024-11-12", "close": 331.88, "volume": 282428.0}, {"date": "2024-11-13", "close": 330.7, "volume": 346287.0}, {"date": "2024-11-14", "close": 329.63, "volume": 266367.0}, {"date": "2024-11-15", "close": 325.87, "volume": 251252.0}, {"date": "2024-11-18", "close": 323.47, "volume": 232502.0}, {"date": "2024-11-19", "close": 316.95, "volume": 321961.0}, {"date": "2024-11-20", "close": 315.62, "volume": 241406.0}, {"date": "2024-11-21", "close": 320.41, "volume": 224127.0}, {"date": "2024-11-22", "close": 326.24, "volume": 236714.0}, {"date": "2024-11-25", "close": 329.79, "volume": 376102.0}, {"date": "2024-11-26", "close": 323.38, "volume": 249217.0}, {"date": "2024-11-27", "close": 320.16, "volume": 203029.0}, {"date": "2024-11-29", "close": 320.69, "volume": 130557.0}, {"date": "2024-12-02", "close": 322.07, "volume": 251997.0}, {"date": "2024-12-03", "close": 324.91, "volume": 437543.0}, {"date": "2024-12-04", "close": 328.15, "volume": 293886.0}, {"date": "2024-12-05", "close": 323.44, "volume": 352257.0}, {"date": "2024-12-06", "close": 324.73, "volume": 218350.0}, {"date": "2024-12-09", "close": 321.41, "volume": 286412.0}, {"date": "2024-12-10", "close": 319.23, "volume": 225554.0}, {"date": "2024-12-11", "close": 323.5, "volume": 233629.0}, {"date": "2024-12-12", "close": 322.78, "volume": 194976.0}, {"date": "2024-12-13", "close": 317.74, "volume": 227413.0}, {"date": "2024-12-16", "close": 317.88, "volume": 191165.0}, {"date": "2024-12-17", "close": 312.85, "volume": 224777.0}, {"date": "2024-12-18", "close": 300.47, "volume": 291602.0}, {"date": "2024-12-19", "close": 302.84, "volume": 415327.0}, {"date": "2024-12-20", "close": 302.7, "volume": 1830415.0}, {"date": "2024-12-23", "close": 302.33, "volume": 267619.0}, {"date": "2024-12-24", "close": 303.16, "volume": 72595.0}, {"date": "2024-12-26", "close": 303.0, "volume": 140116.0}, {"date": "2024-12-27", "close": 297.73, "volume": 186540.0}, {"date": "2024-12-30", "close": 294.17, "volume": 173826.0}, {"date": "2024-12-31", "close": 292.13, "volume": 260595.0}, {"date": "2025-01-02", "close": 298.52, "volume": 276774.0}, {"date": "2025-01-03", "close": 301.6, "volume": 324603.0}, {"date": "2025-01-06", "close": 307.56, "volume": 620041.0}, {"date": "2025-01-07", "close": 303.87, "volume": 744809.0}, {"date": "2025-01-08", "close": 313.64, "volume": 552600.0}, {"date": "2025-01-10", "close": 305.26, "volume": 445513.0}, {"date": "2025-01-13", "close": 306.36, "volume": 392448.0}, {"date": "2025-01-14", "close": 321.97, "volume": 669143.0}, {"date": "2025-01-15", "close": 326.19, "volume": 353090.0}, {"date": "2025-01-16", "close": 330.75, "volume": 269582.0}, {"date": "2025-01-17", "close": 330.36, "volume": 263449.0}, {"date": "2025-01-21", "close": 335.78, "volume": 284146.0}, {"date": "2025-01-22", "close": 336.85, "volume": 234535.0}, {"date": "2025-01-23", "close": 337.07, "volume": 253486.0}, {"date": "2025-01-24", "close": 335.01, "volume": 250748.0}, {"date": "2025-01-27", "close": 328.8, "volume": 266369.0}, {"date": "2025-01-28", "close": 327.53, "volume": 189500.0}, {"date": "2025-01-29", "close": 328.53, "volume": 237952.0}, {"date": "2025-01-30", "close": 334.67, "volume": 283228.0}, {"date": "2025-01-31", "close": 332.39, "volume": 284615.0}, {"date": "2025-02-03", "close": 316.29, "volume": 482479.0}, {"date": "2025-02-04", "close": 317.09, "volume": 213942.0}, {"date": "2025-02-05", "close": 324.11, "volume": 190673.0}, {"date": "2025-02-06", "close": 328.72, "volume": 255317.0}, {"date": "2025-02-07", "close": 323.71, "volume": 188631.0}, {"date": "2025-02-10", "close": 320.11, "volume": 304466.0}, {"date": "2025-02-11", "close": 323.89, "volume": 233738.0}, {"date": "2025-02-12", "close": 323.74, "volume": 193669.0}, {"date": "2025-02-13", "close": 325.3, "volume": 153913.0}, {"date": "2025-02-14", "close": 329.09, "volume": 198704.0}, {"date": "2025-02-18", "close": 329.59, "volume": 147186.0}, {"date": "2025-02-19", "close": 326.54, "volume": 188367.0}, {"date": "2025-02-20", "close": 321.2, "volume": 169784.0}, {"date": "2025-02-21", "close": 309.25, "volume": 261838.0}, {"date": "2025-02-24", "close": 306.02, "volume": 207078.0}, {"date": "2025-02-25", "close": 307.86, "volume": 272662.0}, {"date": "2025-02-26", "close": 309.93, "volume": 300559.0}, {"date": "2025-02-27", "close": 299.1, "volume": 349109.0}, {"date": "2025-02-28", "close": 297.13, "volume": 518025.0}, {"date": "2025-03-03", "close": 284.99, "volume": 435350.0}, {"date": "2025-03-04", "close": 274.25, "volume": 455215.0}, {"date": "2025-03-05", "close": 276.84, "volume": 436668.0}, {"date": "2025-03-06", "close": 280.36, "volume": 570962.0}, {"date": "2025-03-07", "close": 282.2, "volume": 328992.0}, {"date": "2025-03-10", "close": 267.65, "volume": 293454.0}, {"date": "2025-03-11", "close": 268.05, "volume": 264417.0}, {"date": "2025-03-12", "close": 263.96, "volume": 444604.0}, {"date": "2025-03-13", "close": 257.8, "volume": 503747.0}, {"date": "2025-03-14", "close": 262.73, "volume": 286934.0}, {"date": "2025-03-17", "close": 267.22, "volume": 274601.0}, {"date": "2025-03-18", "close": 264.18, "volume": 250886.0}, {"date": "2025-03-19", "close": 266.96, "volume": 327046.0}, {"date": "2025-03-20", "close": 267.25, "volume": 273301.0}, {"date": "2025-03-21", "close": 264.18, "volume": 398939.0}, {"date": "2025-03-24", "close": 275.38, "volume": 377381.0}, {"date": "2025-03-25", "close": 275.44, "volume": 477092.0}, {"date": "2025-03-26", "close": 271.28, "volume": 432548.0}, {"date": "2025-03-27", "close": 267.82, "volume": 289872.0}, {"date": "2025-03-28", "close": 261.97, "volume": 447445.0}, {"date": "2025-03-31", "close": 263.35, "volume": 520456.0}, {"date": "2025-04-01", "close": 263.67, "volume": 425732.0}, {"date": "2025-04-02", "close": 266.4, "volume": 413352.0}, {"date": "2025-04-03", "close": 257.26, "volume": 1366866.0}, {"date": "2025-04-04", "close": 233.58, "volume": 1524952.0}, {"date": "2025-04-07", "close": 227.36, "volume": 861366.0}, {"date": "2025-04-08", "close": 223.31, "volume": 523904.0}, {"date": "2025-04-09", "close": 245.88, "volume": 568847.0}, {"date": "2025-04-10", "close": 233.81, "volume": 470941.0}, {"date": "2025-04-11", "close": 239.76, "volume": 548533.0}, {"date": "2025-04-14", "close": 238.87, "volume": 377144.0}, {"date": "2025-04-15", "close": 235.69, "volume": 455142.0}, {"date": "2025-04-16", "close": 228.54, "volume": 537240.0}, {"date": "2025-04-17", "close": 229.02, "volume": 382529.0}, {"date": "2025-04-21", "close": 228.79, "volume": 374220.0}, {"date": "2025-04-22", "close": 232.01, "volume": 296975.0}, {"date": "2025-04-23", "close": 234.19, "volume": 336762.0}, {"date": "2025-04-24", "close": 243.43, "volume": 497266.0}, {"date": "2025-04-25", "close": 242.84, "volume": 416072.0}, {"date": "2025-04-28", "close": 242.42, "volume": 359799.0}, {"date": "2025-04-29", "close": 241.7, "volume": 378560.0}, {"date": "2025-04-30", "close": 243.61, "volume": 422084.0}, {"date": "2025-05-01", "close": 241.86, "volume": 402589.0}, {"date": "2025-05-02", "close": 252.73, "volume": 337727.0}, {"date": "2025-05-05", "close": 252.52, "volume": 299459.0}, {"date": "2025-05-06", "close": 250.03, "volume": 150506.0}, {"date": "2025-05-07", "close": 251.13, "volume": 247857.0}, {"date": "2025-05-08", "close": 256.29, "volume": 227417.0}, {"date": "2025-05-09", "close": 256.56, "volume": 189449.0}, {"date": "2025-05-12", "close": 271.39, "volume": 350258.0}, {"date": "2025-05-13", "close": 274.05, "volume": 251559.0}, {"date": "2025-05-14", "close": 272.08, "volume": 164122.0}, {"date": "2025-05-15", "close": 271.84, "volume": 186172.0}, {"date": "2025-05-16", "close": 273.14, "volume": 145633.0}, {"date": "2025-05-19", "close": 271.03, "volume": 236458.0}, {"date": "2025-05-20", "close": 269.64, "volume": 170878.0}, {"date": "2025-05-21", "close": 261.42, "volume": 132690.0}, {"date": "2025-05-22", "close": 262.4, "volume": 150251.0}, {"date": "2025-05-23", "close": 260.14, "volume": 139212.0}, {"date": "2025-05-27", "close": 264.14, "volume": 194608.0}, {"date": "2025-05-28", "close": 261.71, "volume": 139102.0}, {"date": "2025-05-29", "close": 261.74, "volume": 169892.0}, {"date": "2025-05-30", "close": 259.89, "volume": 408084.0}, {"date": "2025-06-02", "close": 255.95, "volume": 197437.0}, {"date": "2025-06-03", "close": 264.25, "volume": 220419.0}, {"date": "2025-06-04", "close": 263.63, "volume": 198879.0}, {"date": "2025-06-05", "close": 265.11, "volume": 359160.0}, {"date": "2025-06-06", "close": 269.89, "volume": 143437.0}, {"date": "2025-06-09", "close": 269.72, "volume": 215231.0}, {"date": "2025-06-10", "close": 276.42, "volume": 346368.0}, {"date": "2025-06-11", "close": 274.39, "volume": 300153.0}, {"date": "2025-06-12", "close": 269.17, "volume": 268473.0}, {"date": "2025-06-13", "close": 265.58, "volume": 221919.0}, {"date": "2025-06-16", "close": 268.43, "volume": 545657.0}, {"date": "2025-06-17", "close": 271.03, "volume": 474119.0}, {"date": "2025-06-18", "close": 277.43, "volume": 423325.0}, {"date": "2025-06-20", "close": 273.08, "volume": 491531.0}, {"date": "2025-06-23", "close": 280.84, "volume": 366768.0}, {"date": "2025-06-24", "close": 284.44, "volume": 320807.0}, {"date": "2025-06-25", "close": 287.49, "volume": 592569.0}, {"date": "2025-06-26", "close": 304.18, "volume": 951554.0}, {"date": "2025-06-27", "close": 303.34, "volume": 703037.0}, {"date": "2025-06-30", "close": 298.34, "volume": 423504.0}, {"date": "2025-07-01", "close": 306.54, "volume": 516666.0}, {"date": "2025-07-02", "close": 306.02, "volume": 263206.0}, {"date": "2025-07-03", "close": 305.38, "volume": 167949.0}, {"date": "2025-07-07", "close": 306.86, "volume": 319612.0}, {"date": "2025-07-08", "close": 304.1, "volume": 213435.0}, {"date": "2025-07-09", "close": 302.95, "volume": 214198.0}, {"date": "2025-07-10", "close": 302.69, "volume": 396420.0}, {"date": "2025-07-11", "close": 298.43, "volume": 200153.0}, {"date": "2025-07-14", "close": 294.93, "volume": 171321.0}, {"date": "2025-07-15", "close": 288.91, "volume": 179347.0}, {"date": "2025-07-16", "close": 287.07, "volume": 236043.0}, {"date": "2025-07-17", "close": 291.06, "volume": 275148.0}, {"date": "2025-07-18", "close": 292.66, "volume": 219671.0}, {"date": "2025-07-21", "close": 290.53, "volume": 233416.0}, {"date": "2025-07-22", "close": 295.9, "volume": 227972.0}, {"date": "2025-07-23", "close": 302.51, "volume": 659023.0}, {"date": "2025-07-24", "close": 297.18, "volume": 210376.0}, {"date": "2025-07-25", "close": 301.9, "volume": 228192.0}, {"date": "2025-07-28", "close": 312.51, "volume": 531396.0}, {"date": "2025-07-29", "close": 310.82, "volume": 387652.0}, {"date": "2025-07-30", "close": 315.36, "volume": 452336.0}, {"date": "2025-07-31", "close": 311.35, "volume": 216621.0}, {"date": "2025-08-01", "close": 304.83, "volume": 298954.0}, {"date": "2025-08-04", "close": 310.35, "volume": 302392.0}, {"date": "2025-08-05", "close": 311.4, "volume": 364126.0}, {"date": "2025-08-06", "close": 308.03, "volume": 256732.0}, {"date": "2025-08-07", "close": 304.83, "volume": 200178.0}, {"date": "2025-08-08", "close": 307.08, "volume": 157384.0}, {"date": "2025-08-11", "close": 313.21, "volume": 299856.0}, {"date": "2025-08-12", "close": 322.73, "volume": 205612.0}, {"date": "2025-08-13", "close": 327.8, "volume": 204664.0}, {"date": "2025-08-14", "close": 319.62, "volume": 249145.0}, {"date": "2025-08-15", "close": 313.81, "volume": 271211.0}, {"date": "2025-08-18", "close": 319.38, "volume": 284997.0}, {"date": "2025-08-19", "close": 320.01, "volume": 180882.0}, {"date": "2025-08-20", "close": 314.02, "volume": 283673.0}, {"date": "2025-08-21", "close": 314.29, "volume": 125029.0}, {"date": "2025-08-22", "close": 326.69, "volume": 144264.0}, {"date": "2025-08-25", "close": 326.27, "volume": 138723.0}, {"date": "2025-08-26", "close": 333.03, "volume": 448418.0}, {"date": "2025-08-27", "close": 333.85, "volume": 289475.0}, {"date": "2025-08-28", "close": 329.43, "volume": 187788.0}, {"date": "2025-08-29", "close": 326.47, "volume": 231479.0}, {"date": "2025-09-02", "close": 333.28, "volume": 302657.0}, {"date": "2025-09-03", "close": 332.37, "volume": 132814.0}, {"date": "2025-09-04", "close": 339.4, "volume": 149359.0}, {"date": "2025-09-05", "close": 338.33, "volume": 148243.0}, {"date": "2025-09-08", "close": 337.47, "volume": 146617.0}, {"date": "2025-09-09", "close": 328.41, "volume": 325648.0}, {"date": "2025-09-10", "close": 330.31, "volume": 275852.0}, {"date": "2025-09-11", "close": 339.44, "volume": 244082.0}, {"date": "2025-09-12", "close": 336.06, "volume": 303947.0}, {"date": "2025-09-15", "close": 340.71, "volume": 156782.0}, {"date": "2025-09-16", "close": 341.25, "volume": 229317.0}, {"date": "2025-09-17", "close": 339.7, "volume": 249975.0}, {"date": "2025-09-18", "close": 344.52, "volume": 208600.0}, {"date": "2025-09-19", "close": 336.69, "volume": 622030.0}, {"date": "2025-09-22", "close": 339.07, "volume": 198705.0}, {"date": "2025-09-23", "close": 338.45, "volume": 326537.0}, {"date": "2025-09-24", "close": 340.93, "volume": 211585.0}, {"date": "2025-09-25", "close": 334.23, "volume": 348209.0}, {"date": "2025-09-26", "close": 338.64, "volume": 257062.0}, {"date": "2025-09-29", "close": 339.11, "volume": 373291.0}, {"date": "2025-09-30", "close": 344.39, "volume": 730467.0}, {"date": "2025-10-01", "close": 363.0, "volume": 947439.0}, {"date": "2025-10-02", "close": 356.14, "volume": 520060.0}, {"date": "2025-10-03", "close": 352.95, "volume": 260415.0}, {"date": "2025-10-06", "close": 351.24, "volume": 301474.0}, {"date": "2025-10-07", "close": 346.86, "volume": 276601.0}, {"date": "2025-10-08", "close": 360.65, "volume": 390546.0}, {"date": "2025-10-09", "close": 360.66, "volume": 302123.0}, {"date": "2025-10-10", "close": 347.78, "volume": 474057.0}, {"date": "2025-10-13", "close": 359.63, "volume": 260371.0}, {"date": "2025-10-14", "close": 362.58, "volume": 251357.0}, {"date": "2025-10-15", "close": 365.95, "volume": 239691.0}, {"date": "2025-10-16", "close": 361.04, "volume": 164857.0}, {"date": "2025-10-17", "close": 356.6, "volume": 231957.0}, {"date": "2025-10-20", "close": 364.36, "volume": 196770.0}, {"date": "2025-10-21", "close": 364.93, "volume": 217428.0}, {"date": "2025-10-22", "close": 357.3, "volume": 230354.0}, {"date": "2025-10-23", "close": 370.34, "volume": 221369.0}, {"date": "2025-10-24", "close": 368.27, "volume": 184186.0}, {"date": "2025-10-27", "close": 370.46, "volume": 204924.0}, {"date": "2025-10-28", "close": 363.0, "volume": 306664.0}, {"date": "2025-10-29", "close": 361.5, "volume": 257118.0}, {"date": "2025-10-30", "close": 359.89, "volume": 144512.0}, {"date": "2025-10-31", "close": 365.05, "volume": 183245.0}, {"date": "2025-11-03", "close": 365.62, "volume": 175738.0}, {"date": "2025-11-04", "close": 361.22, "volume": 207562.0}, {"date": "2025-11-05", "close": 363.56, "volume": 142324.0}, {"date": "2025-11-06", "close": 358.2, "volume": 180419.0}, {"date": "2025-11-07", "close": 360.49, "volume": 190287.0}, {"date": "2025-11-10", "close": 363.22, "volume": 204849.0}, {"date": "2025-11-11", "close": 359.03, "volume": 157454.0}, {"date": "2025-11-12", "close": 361.41, "volume": 132465.0}, {"date": "2025-11-13", "close": 353.46, "volume": 155703.0}, {"date": "2025-11-14", "close": 350.47, "volume": 193435.0}, {"date": "2025-11-17", "close": 342.59, "volume": 290271.0}, {"date": "2025-11-18", "close": 345.24, "volume": 244547.0}, {"date": "2025-11-19", "close": 348.52, "volume": 216350.0}, {"date": "2025-11-20", "close": 341.65, "volume": 280270.0}, {"date": "2025-11-21", "close": 349.36, "volume": 289108.0}, {"date": "2025-11-24", "close": 355.22, "volume": 422589.0}, {"date": "2025-11-25", "close": 363.98, "volume": 304591.0}, {"date": "2025-11-26", "close": 365.97, "volume": 149407.0}, {"date": "2025-11-28", "close": 366.42, "volume": 64525.0}, {"date": "2025-12-01", "close": 363.15, "volume": 257899.0}, {"date": "2025-12-02", "close": 363.75, "volume": 269120.0}, {"date": "2025-12-03", "close": 369.51, "volume": 307616.0}, {"date": "2025-12-04", "close": 374.72, "volume": 183330.0}, {"date": "2025-12-05", "close": 371.99, "volume": 233048.0}, {"date": "2025-12-08", "close": 372.25, "volume": 132435.0}, {"date": "2025-12-09", "close": 371.0, "volume": 144673.0}, {"date": "2025-12-10", "close": 372.38, "volume": 253659.0}, {"date": "2025-12-11", "close": 374.64, "volume": 259659.0}, {"date": "2025-12-12", "close": 364.68, "volume": 357200.0}, {"date": "2025-12-15", "close": 361.07, "volume": 283152.0}, {"date": "2025-12-16", "close": 357.34, "volume": 304614.0}, {"date": "2025-12-17", "close": 350.51, "volume": 338377.0}, {"date": "2025-12-18", "close": 359.83, "volume": 313809.0}, {"date": "2025-12-19", "close": 362.84, "volume": 929531.0}, {"date": "2025-12-22", "close": 367.85, "volume": 199105.0}, {"date": "2025-12-23", "close": 371.34, "volume": 232823.0}, {"date": "2025-12-24", "close": 372.34, "volume": 161955.0}, {"date": "2025-12-26", "close": 373.32, "volume": 167402.0}, {"date": "2025-12-29", "close": 369.08, "volume": 164265.0}, {"date": "2025-12-30", "close": 364.92, "volume": 121765.0}, {"date": "2025-12-31", "close": 360.04, "volume": 238055.0}, {"date": "2026-01-02", "close": 373.33, "volume": 329068.0}, {"date": "2026-01-05", "close": 376.69, "volume": 392116.0}, {"date": "2026-01-06", "close": 375.36, "volume": 359715.0}, {"date": "2026-01-07", "close": 369.79, "volume": 446384.0}, {"date": "2026-01-08", "close": 322.26, "volume": 1294649.0}, {"date": "2026-01-09", "close": 325.55, "volume": 998757.0}, {"date": "2026-01-12", "close": 316.0, "volume": 728330.0}, {"date": "2026-01-13", "close": 325.73, "volume": 1016510.0}, {"date": "2026-01-14", "close": 319.2, "volume": 476060.0}, {"date": "2026-01-15", "close": 320.82, "volume": 486271.0}, {"date": "2026-01-16", "close": 320.43, "volume": 417571.0}, {"date": "2026-01-20", "close": 309.67, "volume": 340543.0}, {"date": "2026-01-21", "close": 312.07, "volume": 472790.0}, {"date": "2026-01-22", "close": 311.57, "volume": 355748.0}, {"date": "2026-01-23", "close": 315.25, "volume": 412731.0}, {"date": "2026-01-26", "close": 311.65, "volume": 213759.0}, {"date": "2026-01-27", "close": 312.8, "volume": 249398.0}, {"date": "2026-01-28", "close": 312.16, "volume": 338457.0}, {"date": "2026-01-29", "close": 313.52, "volume": 321888.0}, {"date": "2026-01-30", "close": 309.24, "volume": 415987.0}, {"date": "2026-02-02", "close": 316.62, "volume": 311101.0}, {"date": "2026-02-03", "close": 315.36, "volume": 275921.0}, {"date": "2026-02-04", "close": 318.72, "volume": 343818.0}, {"date": "2026-02-05", "close": 315.96, "volume": 335654.0}, {"date": "2026-02-06", "close": 328.39, "volume": 409611.0}, {"date": "2026-02-09", "close": 330.79, "volume": 296441.0}, {"date": "2026-02-10", "close": 331.5, "volume": 417283.0}, {"date": "2026-02-11", "close": 322.03, "volume": 430621.0}, {"date": "2026-02-12", "close": 313.24, "volume": 573319.0}, {"date": "2026-02-13", "close": 305.5, "volume": 377855.0}, {"date": "2026-02-17", "close": 311.16, "volume": 624534.0}, {"date": "2026-02-18", "close": 313.39, "volume": 552595.0}, {"date": "2026-02-19", "close": 312.07, "volume": 242768.0}, {"date": "2026-02-20", "close": 310.8, "volume": 447201.0}, {"date": "2026-02-23", "close": 300.41, "volume": 237618.0}, {"date": "2026-02-24", "close": 303.32, "volume": 441685.0}, {"date": "2026-02-25", "close": 306.54, "volume": 201807.0}, {"date": "2026-02-26", "close": 307.53, "volume": 434115.0}, {"date": "2026-02-27", "close": 301.59, "volume": 580128.0}, {"date": "2026-03-02", "close": 295.64, "volume": 602100.0}, {"date": "2026-03-03", "close": 281.04, "volume": 726363.0}, {"date": "2026-03-04", "close": 276.9, "volume": 943572.0}, {"date": "2026-03-05", "close": 281.64, "volume": 574023.0}, {"date": "2026-03-06", "close": 275.42, "volume": 367142.0}, {"date": "2026-03-09", "close": 274.48, "volume": 578394.0}, {"date": "2026-03-10", "close": 272.87, "volume": 379258.0}, {"date": "2026-03-11", "close": 265.88, "volume": 527185.0}, {"date": "2026-03-12", "close": 257.79, "volume": 665111.0}, {"date": "2026-03-13", "close": 260.83, "volume": 368858.0}, {"date": "2026-03-16", "close": 264.51, "volume": 338518.0}, {"date": "2026-03-17", "close": 267.9, "volume": 256411.0}, {"date": "2026-03-18", "close": 265.36, "volume": 396847.0}, {"date": "2026-03-19", "close": 267.8, "volume": 322088.0}, {"date": "2026-03-20", "close": 267.87, "volume": 617098.0}, {"date": "2026-03-23", "close": 279.23, "volume": 688980.0}, {"date": "2026-03-24", "close": 282.86, "volume": 423959.0}, {"date": "2026-03-25", "close": 284.85, "volume": 390695.0}, {"date": "2026-03-26", "close": 270.34, "volume": 641519.0}, {"date": "2026-03-27", "close": 269.69, "volume": 275830.0}, {"date": "2026-03-30", "close": 272.42, "volume": 516474.0}, {"date": "2026-03-31", "close": 280.22, "volume": 517663.0}, {"date": "2026-04-01", "close": 286.98, "volume": 605031.0}, {"date": "2026-04-02", "close": 265.39, "volume": 906086.0}, {"date": "2026-04-06", "close": 268.2, "volume": 790261.0}, {"date": "2026-04-07", "close": 269.97, "volume": 371997.0}, {"date": "2026-04-08", "close": 282.31, "volume": 519136.0}, {"date": "2026-04-09", "close": 276.79, "volume": 535574.0}, {"date": "2026-04-10", "close": 278.45, "volume": 354916.0}, {"date": "2026-04-13", "close": 282.23, "volume": 397673.0}, {"date": "2026-04-14", "close": 284.86, "volume": 366428.0}, {"date": "2026-04-15", "close": 278.48, "volume": 495024.0}, {"date": "2026-04-16", "close": 283.46, "volume": 675066.0}, {"date": "2026-04-17", "close": 292.63, "volume": 544838.0}, {"date": "2026-04-20", "close": 296.51, "volume": 519901.0}, {"date": "2026-04-21", "close": 296.32, "volume": 330032.0}, {"date": "2026-04-22", "close": 292.01, "volume": 387947.0}, {"date": "2026-04-23", "close": 289.42, "volume": 325447.0}, {"date": "2026-04-24", "close": 289.57, "volume": 234438.0}, {"date": "2026-04-27", "close": 291.85, "volume": 370111.0}, {"date": "2026-04-28", "close": 285.11, "volume": 258460.0}, {"date": "2026-04-29", "close": 286.01, "volume": 317307.0}, {"date": "2026-04-30", "close": 289.77, "volume": 279614.0}, {"date": "2026-05-01", "close": 289.29, "volume": 250041.0}, {"date": "2026-05-04", "close": 285.61, "volume": 261313.0}, {"date": "2026-05-05", "close": 291.03, "volume": 239024.0}, {"date": "2026-05-06", "close": 295.75, "volume": 412376.0}, {"date": "2026-05-07", "close": 295.42, "volume": 261233.0}, {"date": "2026-05-08", "close": 293.33, "volume": 328324.0}, {"date": "2026-05-11", "close": 289.62, "volume": 254630.0}, {"date": "2026-05-12", "close": 288.14, "volume": 336096.0}, {"date": "2026-05-13", "close": 283.85, "volume": 411547.0}, {"date": "2026-05-14", "close": 289.34, "volume": 287298.0}, {"date": "2026-05-15", "close": 281.63, "volume": 270390.0}, {"date": "2026-05-18", "close": 282.56, "volume": 312400.0}, {"date": "2026-05-19", "close": 272.04, "volume": 305410.0}, {"date": "2026-05-20", "close": 279.11, "volume": 297668.0}, {"date": "2026-05-21", "close": 281.13, "volume": 241833.0}, {"date": "2026-05-22", "close": 287.59, "volume": 160551.0}, {"date": "2026-05-26", "close": 297.58, "volume": 336804.0}, {"date": "2026-05-27", "close": 296.74, "volume": 277310.0}, {"date": "2026-05-28", "close": 300.31, "volume": 307754.0}, {"date": "2026-05-29", "close": 305.11, "volume": 706731.0}, {"date": "2026-06-01", "close": 307.0, "volume": 405374.0}, {"date": "2026-06-02", "close": 311.4, "volume": 351162.0}, {"date": "2026-06-03", "close": 312.84, "volume": 383807.0}, {"date": "2026-06-04", "close": 308.01, "volume": 359392.0}, {"date": "2026-06-05", "close": 302.04, "volume": 267221.0}, {"date": "2026-06-08", "close": 296.22, "volume": 618770.0}, {"date": "2026-06-09", "close": 299.88, "volume": 390169.0}, {"date": "2026-06-10", "close": 280.39, "volume": 456856.0}, {"date": "2026-06-11", "close": 288.6, "volume": 276002.0}, {"date": "2026-06-12", "close": 297.24, "volume": 174544.0}, {"date": "2026-06-15", "close": 302.53, "volume": 264583.0}, {"date": "2026-06-16", "close": 306.34, "volume": 196658.0}, {"date": "2026-06-17", "close": 305.66, "volume": 382027.0}, {"date": "2026-06-18", "close": 317.62, "volume": 672966.0}, {"date": "2026-06-22", "close": 321.67, "volume": 399797.0}, {"date": "2026-06-23", "close": 298.69, "volume": 750296.0}, {"date": "2026-06-24", "close": 305.51, "volume": 615156.0}, {"date": "2026-06-25", "close": 359.39, "volume": 1702336.0}, {"date": "2026-06-26", "close": 362.48, "volume": 900175.0}, {"date": "2026-06-29", "close": 367.62, "volume": 501478.0}, {"date": "2026-06-30", "close": 376.66, "volume": 456480.0}, {"date": "2026-07-01", "close": 367.53, "volume": 543855.0}, {"date": "2026-07-02", "close": 359.04, "volume": 395187.0}, {"date": "2026-07-06", "close": 354.23, "volume": 332936.0}, {"date": "2026-07-07", "close": 339.25, "volume": 455604.0}, {"date": "2026-07-08", "close": 329.76, "volume": 407412.0}, {"date": "2026-07-09", "close": 334.64, "volume": 407939.0}, {"date": "2026-07-10", "close": 333.11, "volume": 366737.0}, {"date": "2026-07-13", "close": 325.36, "volume": 350415.0}, {"date": "2026-07-14", "close": 327.48, "volume": 284840.0}, {"date": "2026-07-15", "close": 334.52, "volume": 317658.0}, {"date": "2026-07-16", "close": 340.25, "volume": 274210.0}, {"date": "2026-07-17", "close": 333.72, "volume": 218148.0}, {"date": "2026-07-20", "close": 326.83, "volume": 256659.0}, {"date": "2026-07-21", "close": 326.07, "volume": 294920.0}, {"date": "2026-07-22", "close": 331.55, "volume": 257195.0}, {"date": "2026-07-23", "close": 326.97, "volume": 175106.0}, {"date": "2026-07-24", "close": 330.14, "volume": 185195.0}, {"date": "2026-07-27", "close": 335.97, "volume": 289078.0}, {"date": "2026-07-28", "close": 344.18, "volume": 370216.0}, {"date": "2026-07-29", "close": 333.75, "volume": 312759.0}, {"date": "2026-07-30", "close": 337.85, "volume": 228911.0}, {"date": "2026-07-31", "close": 328.39, "volume": 569136.0}, {"date": "2026-08-03", "close": 334.49, "volume": 341922.0}, {"date": "2026-08-04", "close": 348.58, "volume": 263045.0}, {"date": "2026-08-05", "close": 359.08, "volume": 325032.0}, {"date": "2026-08-06", "close": 357.0, "volume": 353098.0}, {"date": "2026-08-07", "close": 359.58, "volume": 211224.0}, {"date": "2026-08-10", "close": 353.4, "volume": 249082.0}, {"date": "2026-08-11", "close": 357.08, "volume": 199087.0}, {"date": "2026-08-12", "close": 360.33, "volume": 272914.0}, {"date": "2026-08-13", "close": 359.77, "volume": 159599.0}, {"date": "2026-08-14", "close": 358.43, "volume": 224683.0}, {"date": "2026-08-17", "close": 360.4, "volume": 197275.0}, {"date": "2026-08-18", "close": 345.59, "volume": 337312.0}, {"date": "2026-08-19", "close": 348.83, "volume": 210387.0}, {"date": "2026-08-20", "close": 341.65, "volume": 155682.0}, {"date": "2026-08-21", "close": 343.1, "volume": 124020.0}, {"date": "2026-08-24", "close": 336.59, "volume": 154715.0}, {"date": "2026-08-25", "close": 339.95, "volume": 183962.0}, {"date": "2026-08-26", "close": 341.35, "volume": 209366.0}, {"date": "2026-08-27", "close": 341.76, "volume": 133864.0}, {"date": "2026-08-28", "close": 335.16, "volume": 132357.0}, {"date": "2026-08-31", "close": 331.79, "volume": 291097.0}, {"date": "2026-09-01", "close": 326.08, "volume": 163647.0}, {"date": "2026-09-02", "close": 330.59, "volume": 157326.0}, {"date": "2026-09-03", "close": 328.47, "volume": 255263.0}, {"date": "2026-09-04", "close": 334.05, "volume": 165512.0}, {"date": "2026-09-08", "close": 325.46, "volume": 167181.0}, {"date": "2026-09-09", "close": 320.8, "volume": 159137.0}, {"date": "2026-09-10", "close": 316.25, "volume": 166001.0}, {"date": "2026-09-11", "close": 318.96, "volume": 185573.0}, {"date": "2026-09-14", "close": 309.04, "volume": 229039.0}, {"date": "2026-09-15", "close": 299.84, "volume": 473103.0}, {"date": "2026-09-16", "close": 296.96, "volume": 398159.0}, {"date": "2026-09-17", "close": 299.54, "volume": 422896.0}, {"date": "2026-09-18", "close": 302.96, "volume": 547515.0}, {"date": "2026-09-21", "close": 306.46, "volume": 264635.0}, {"date": "2026-09-22", "close": 310.77, "volume": 255001.0}, {"date": "2026-09-23", "close": 306.06, "volume": 332490.0}, {"date": "2026-09-24", "close": 309.45, "volume": 368267.0}, {"date": "2026-09-25", "close": 319.42, "volume": 477970.0}, {"date": "2026-09-28", "close": 305.91, "volume": 638968.0}, {"date": "2026-09-29", "close": 308.79, "volume": 420238.0}, {"date": "2026-09-30", "close": 309.81, "volume": 631379.0}, {"date": "2026-10-01", "close": 299.28, "volume": 821058.0}, {"date": "2026-10-02", "close": 308.76, "volume": 745823.0}, {"date": "2026-10-05", "close": 304.84, "volume": 491173.0}, {"date": "2026-10-06", "close": 302.98, "volume": 392246.0}, {"date": "2026-10-07", "close": 300.42, "volume": 470124.0}, {"date": "2026-10-08", "close": 300.43, "volume": 249762.0}, {"date": "2026-10-09", "close": 298.34, "volume": 311646.0}, {"date": "2026-10-12", "close": 296.27, "volume": 285379.0}, {"date": "2026-10-13", "close": 301.12, "volume": 344061.0}, {"date": "2026-10-14", "close": 296.87, "volume": 281952.0}, {"date": "2026-10-15", "close": 301.87, "volume": 258483.0}, {"date": "2026-10-16", "close": 303.25, "volume": 308653.0}, {"date": "2026-10-19", "close": 308.58, "volume": 333869.0}], "refreshing": true}