{"ticker": "PTC", "overview": {"cik": "857005", "ticker": "PTC", "name": "PTC INC.", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "4", "date": "2026-10-06", "title": "CLATHAN FORM 4", "accession": "0001714701-26-000005", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-10-05", "title": "Form DEFA14A", "accession": "0000950142-26-002678", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001950047-26-010030", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-10-05", "title": "Form DEFA14A", "accession": "0001193125-26-413128", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-05", "title": "Material event", "accession": "0001193125-26-413124", "price_sensitive": true}, {"form": "4", "date": "2026-09-17", "title": "RBERNSHTEYN FORM 4", "accession": "0001436655-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "JSTEVENSON FORM 4", "accession": "0000857005-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "NBARUA FORM 4", "accession": "0001389250-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001897612-26-000581", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000528", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001193125-26-328444", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001193125-26-323617", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001897612-26-000466", "price_sensitive": false}, {"form": "144", "date": "2026-05-12", "title": "Notice of proposed sale", "accession": "0001950047-26-004385", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001654954-26-004735", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001654954-26-004635", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001193125-26-209869", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001193125-26-208904", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000912", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002119", "price_sensitive": false}, {"form": "4", "date": "2026-03-18", "title": "CLATHAN FORM 4", "accession": "0001714701-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-03-16", "title": "Notice of proposed sale", "accession": "0001950047-26-002670", "price_sensitive": false}, {"form": "4", "date": "2026-03-16", "title": "TRAC PHAM FORM 4", "accession": "0001627340-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-16", "title": "Material event", "accession": "0001193125-26-107315", "price_sensitive": true}, {"form": "4", "date": "2026-03-04", "title": "AARON C. VON STAATS FORM 4", "accession": "0001252191-26-000002", "price_sensitive": false}]}, "description": "PTC INC. trades as PTC on the NASDAQ and is registered in the United States, classified under Services-Prepackaged Software (SIC 7372). Privy Trades holds 764 insider filings for the company, from January 2014 to May 2026. Across those, 26 insiders disclosed 394 sales totalling $773.47M. The most recent filing on record is dated 15 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 394, "sell_sum": 773472273.9426, "net": -773472273.9426, "insiders": 26, "first_date": "2014-01-27", "last_date": "2026-05-12"}, "metrics": {"ticker": "PTC", "has_prices": true, "as_of": "2026-08-07", "last": 147.71, "prev_close": 147.66, "change": 0.05000000000001137, "change_pct": 0.00033861573885961917, "session_volume": 1235321.0, "vwap_5": 143.73889317532905, "vwap_20": 130.05240060112786, "vwap_60": 127.64229402117223, "vwap_250": 153.83077674131977, "high_52w": 196.36, "low_52w": 112.33, "avg_volume_20": 1648551.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001210231-26-000003", "src": "INSIDERS", "ticker": "PTC", "cik": "857005", "company": "PTC INC.", "company_raw": "PTC INC.", "who": "James A. Lico", "who_key": "LICO JAMES A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on PTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1210231/000121023126000003/0001210231-26-000003-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26859}, {"id": "HOUSE-2026-20035622-T33", "src": "CONGRESS", "ticker": "PTC", "cik": "", "company": "PTC INC.", "company_raw": "S O: 150 Main Street Trust > Bank of America\nPTC Inc. - Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros offloads PTC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035622.pdf", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67179}, {"id": "HOUSE-2026-20035491-T63", "src": "CONGRESS", "ticker": "PTC", "cik": "", "company": "PTC INC.", "company_raw": "0,000\nF S: New\nS O: Hern Family Foundation\nJT PTC Inc. - Common Stock", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Kevin Hern sells PTC ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035491.pdf", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78699}, {"id": "HOUSE-2026-20035491-T62", "src": "CONGRESS", "ticker": "PTC", "cik": "", "company": "PTC INC.", "company_raw": "0,000\nF S: New\nS O: Hern Family Foundation\nJT PTC Inc. - Common Stock", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Kevin Hern sells PTC ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035491.pdf", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91659}, {"id": "0000857005-26-000003", "src": "INSIDERS", "ticker": "PTC", "cik": "857005", "company": "PTC INC.", "company_raw": "PTC INC.", "who": "Jon Stevenson", "who_key": "STEVENSON JON", "role": "Chief Product Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 180299.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on PTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2098061/000085700526000003/0000857005-26-000003-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114699}, {"id": "0001389250-26-000004", "src": "INSIDERS", "ticker": "PTC", "cik": "857005", "company": "PTC INC.", "company_raw": "PTC INC.", "who": "Neil Barua", "who_key": "Barua Neil", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 830663.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on PTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1389250/000138925026000004/0001389250-26-000004-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114699}, {"id": "13DG-0001897612-26-000581", "src": "13DG", "ticker": "PTC", "cik": "857005", "company": "PTC INC.", "company_raw": "PTC INC.", "who": "PTC Inc.", "who_key": "PTC INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "PTC INC. moves to a 11.3% passive stake in PTC", "source_url": "https://www.sec.gov/Archives/edgar/data/857005/0001897612-26-000581-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116139}, {"id": "13DG-0000093751-26-000528", "src": "13DG", "ticker": "PTC", "cik": "857005", "company": "PTC INC.", "company_raw": "PTC INC.", "who": "PTC Inc.", "who_key": "PTC INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "PTC INC. takes a 5.6% passive stake in PTC", "source_url": "https://www.sec.gov/Archives/edgar/data/857005/0000093751-26-000528-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180939}, {"id": "13DG-0001897612-26-000466", "src": "13DG", "ticker": "PTC", "cik": "857005", "company": "PTC INC.", "company_raw": "PTC INC.", "who": "PTC Inc.", "who_key": "PTC INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "PTC INC. moves to a 16% passive stake in PTC", "source_url": "https://www.sec.gov/Archives/edgar/data/857005/0001897612-26-000466-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247179}, {"id": "0001654954-26-004735", "src": "INSIDERS", "ticker": "PTC", "cik": "857005", "company": "PTC INC.", "company_raw": "PTC INC.", "who": "Alice Christenson", "who_key": "CHRISTENSON ALICE", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 118993.2, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "An exit at the top? Exec sells $119K of PTC", "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000165495426004735/0001654954-26-004735-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251499}, {"id": "0001654954-26-004635", "src": "INSIDERS", "ticker": "PTC", "cik": "857005", "company": "PTC INC.", "company_raw": "PTC INC.", "who": "Alice Christenson", "who_key": "CHRISTENSON ALICE", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 54630.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on PTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000165495426004635/0001654954-26-004635-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258699}, {"id": "13DG-0002100119-26-000912", "src": "13DG", "ticker": "PTC", "cik": "857005", "company": "PTC INC.", "company_raw": "PTC INC.", "who": "PTC Inc.", "who_key": "PTC INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "PTC INC. takes a 7.48% passive stake in PTC", "source_url": "https://www.sec.gov/Archives/edgar/data/857005/0002100119-26-000912-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268779}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-407", "src": "CONGRESS", "ticker": "PTC", "cik": "", "company": "PTC INC.", "company_raw": "PTC Inc. - Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Alan Armstrong picks up PTC ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317739}, {"id": "13DG-0000102909-26-002119", "src": "13DG", "ticker": "PTC", "cik": "857005", "company": "PTC INC.", "company_raw": "PTC INC.", "who": "PTC Inc.", "who_key": "PTC INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "PTC INC. adjusts its stake in PTC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/857005/0000102909-26-002119-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317739}, {"id": "0001714701-26-000003", "src": "INSIDERS", "ticker": "PTC", "cik": "857005", "company": "PTC INC.", "company_raw": "PTC INC.", "who": "Corinna Lathan", "who_key": "Lathan Corinna", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 106137.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director sells $106K of PTC", "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000171470126000003/0001714701-26-000003-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333579}, {"id": "0001627340-26-000002", "src": "INSIDERS", "ticker": "PTC", "cik": "857005", "company": "PTC INC.", "company_raw": "PTC INC.", "who": "Trac Pham", "who_key": "Pham Trac", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on PTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000162734026000002/0001627340-26-000002-index.htm", "trade_date": "2026-03-15", "timestamp": "2026-03-15", "mins": 335019}, {"id": "0001252191-26-000002", "src": "INSIDERS", "ticker": "PTC", "cik": "857005", "company": "PTC INC.", "company_raw": "PTC INC.", "who": "Aaron C. Von Staats", "who_key": "VON STAATS AARON C", "role": "EVP, Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 422240.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Top exec sells $422K of PTC", "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000125219126000002/0001252191-26-000002-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352299}, {"id": "0001525550-26-000002", "src": "INSIDERS", "ticker": "PTC", "cik": "857005", "company": "PTC INC.", "company_raw": "PTC INC.", "who": "Mark D. Benjamin", "who_key": "Benjamin Mark D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on PTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000152555026000002/0001525550-26-000002-index.htm", "trade_date": "2026-02-11", "timestamp": "2026-02-11", "mins": 381099}, {"id": "0001436655-26-000001", "src": "INSIDERS", "ticker": "PTC", "cik": "857005", "company": "PTC INC.", "company_raw": "PTC INC.", "who": "Robert Bernshteyn", "who_key": "BERNSHTEYN ROBERT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on PTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000143665526000001/0001436655-26-000001-index.htm", "trade_date": "2026-02-11", "timestamp": "2026-02-11", "mins": 381099}, {"id": "0001202443-26-000002", "src": "INSIDERS", "ticker": "PTC", "cik": "857005", "company": "PTC INC.", "company_raw": "PTC INC.", "who": "Janice Chaffin", "who_key": "CHAFFIN JANICE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on PTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000120244326000002/0001202443-26-000002-index.htm", "trade_date": "2026-02-11", "timestamp": "2026-02-11", "mins": 381099}, {"id": "0001394887-26-000001", "src": "INSIDERS", "ticker": "PTC", "cik": "857005", "company": "PTC INC.", "company_raw": "PTC INC.", "who": "Amarpreet Hanspal", "who_key": "Hanspal Amarpreet", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on PTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000139488726000001/0001394887-26-000001-index.htm", "trade_date": "2026-02-11", "timestamp": "2026-02-11", "mins": 381099}, {"id": "0001751561-26-000001", "src": "INSIDERS", "ticker": "PTC", "cik": "857005", "company": "PTC INC.", "company_raw": "PTC INC.", "who": "Michal Katz", "who_key": "Katz Michal", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on PTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000175156126000001/0001751561-26-000001-index.htm", "trade_date": "2026-02-11", "timestamp": "2026-02-11", "mins": 381099}, {"id": "0001193635-26-000001", "src": "INSIDERS", "ticker": "PTC", "cik": "857005", "company": "PTC INC.", "company_raw": "PTC INC.", "who": "Paul A. Lacy", "who_key": "LACY PAUL A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on PTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000119363526000001/0001193635-26-000001-index.htm", "trade_date": "2026-02-11", "timestamp": "2026-02-11", "mins": 381099}, {"id": "0001714701-26-000001", "src": "INSIDERS", "ticker": "PTC", "cik": "857005", "company": "PTC INC.", "company_raw": "PTC INC.", "who": "Corinna Lathan", "who_key": "Lathan Corinna", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on PTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000171470126000001/0001714701-26-000001-index.htm", "trade_date": "2026-02-11", "timestamp": "2026-02-11", "mins": 381099}, {"id": "0000857005-26-000001", "src": "INSIDERS", "ticker": "PTC", "cik": "857005", "company": "PTC INC.", "company_raw": "PTC INC.", "who": "James A. Lico", "who_key": "LICO JAMES A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on PTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000085700526000001/0000857005-26-000001-index.htm", "trade_date": "2026-02-11", "timestamp": "2026-02-11", "mins": 381099}, {"id": "0001627340-26-000001", "src": "INSIDERS", "ticker": "PTC", "cik": "857005", "company": "PTC INC.", "company_raw": "PTC INC.", "who": "Trac Pham", "who_key": "Pham Trac", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on PTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000162734026000001/0001627340-26-000001-index.htm", "trade_date": "2026-02-11", "timestamp": "2026-02-11", "mins": 381099}, {"id": "0001252191-26-000001", "src": "INSIDERS", "ticker": "PTC", "cik": "857005", "company": "PTC INC.", "company_raw": "PTC INC.", "who": "Aaron C. Von Staats", "who_key": "VON STAATS AARON C", "role": "EVP, Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 38664.270399999994, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "An exit at the top? Exec sells $39K of PTC", "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000125219126000001/0001252191-26-000001-index.htm", "trade_date": "2026-02-11", "timestamp": "2026-02-11", "mins": 381099}, {"id": "HOUSE-2026-20033921-T6", "src": "CONGRESS", "ticker": "PTC", "cik": "", "company": "PTC INC.", "company_raw": "23/202602/01/2026$1,001 - $15,000\nF S: New\nDC PTC Inc. - Common Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney sells PTC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033921.pdf", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398379}, {"id": "HOUSE-2026-20033983-T99", "src": "CONGRESS", "ticker": "PTC", "cik": "", "company": "PTC INC.", "company_raw": "S O: 150 Main Street Trust > Bank of America\nPTC Inc. - Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros buys PTC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033983.pdf", "trade_date": "2026-01-28", "timestamp": "2026-01-28", "mins": 401259}, {"id": "HOUSE-2026-20033921-T5", "src": "CONGRESS", "ticker": "PTC", "cik": "", "company": "PTC INC.", "company_raw": "15/202602/01/2026$1,001 - $15,000\nF S: New\nDC PTC Inc. - Common Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney sells PTC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033921.pdf", "trade_date": "2026-01-23", "timestamp": "2026-01-23", "mins": 408459}], "recent_buys": [], "institutional": [{"id": "13DG-0001897612-26-000581", "src": "13DG", "ticker": "PTC", "cik": "857005", "company": "PTC INC.", "company_raw": "PTC INC.", "who": "PTC Inc.", "who_key": "PTC INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "PTC INC. moves to a 11.3% passive stake in PTC", "source_url": "https://www.sec.gov/Archives/edgar/data/857005/0001897612-26-000581-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116139}, {"id": "13DG-0000093751-26-000528", "src": "13DG", "ticker": "PTC", "cik": "857005", "company": "PTC INC.", "company_raw": "PTC INC.", "who": "PTC Inc.", "who_key": "PTC INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "PTC INC. takes a 5.6% passive stake in PTC", "source_url": "https://www.sec.gov/Archives/edgar/data/857005/0000093751-26-000528-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180939}, {"id": "13DG-0001897612-26-000466", "src": "13DG", "ticker": "PTC", "cik": "857005", "company": "PTC INC.", "company_raw": "PTC INC.", "who": "PTC Inc.", "who_key": "PTC INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "PTC INC. moves to a 16% passive stake in PTC", "source_url": "https://www.sec.gov/Archives/edgar/data/857005/0001897612-26-000466-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247179}, {"id": "13DG-0002100119-26-000912", "src": "13DG", "ticker": "PTC", "cik": "857005", "company": "PTC INC.", "company_raw": "PTC INC.", "who": "PTC Inc.", "who_key": "PTC INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "PTC INC. takes a 7.48% passive stake in PTC", "source_url": "https://www.sec.gov/Archives/edgar/data/857005/0002100119-26-000912-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268779}, {"id": "13DG-0000102909-26-002119", "src": "13DG", "ticker": "PTC", "cik": "857005", "company": "PTC INC.", "company_raw": "PTC INC.", "who": "PTC Inc.", "who_key": "PTC INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "PTC INC. adjusts its stake in PTC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/857005/0000102909-26-002119-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317739}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "PTC Inc. - Common Stock", "new_value": "PTC INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000857005", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000857005", "applied": 1, "detected_at": "2026-10-27T02:34:47.396229"}]}, "key_people": [{"who": "Blake D. Moret", "who_key": "Moret Blake D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 580992236.6677, "net": -580992236.6677, "trades": 109, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 23246702.8534, "date": "2023-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000165495423009961/0001654954-23-009961-index.htm"}, {"action": "SELL", "amount": 2354485.0056000003, "date": "2023-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000165495423007242/0001654954-23-007242-index.htm"}, {"action": "SELL", "amount": 10475181.936900001, "date": "2023-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000165495423007236/0001654954-23-007236-index.htm"}, {"action": "SELL", "amount": 5383688.0, "date": "2023-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000165495423007129/0001654954-23-007129-index.htm"}, {"action": "SELL", "amount": 10725548.876799999, "date": "2023-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000165495423007039/0001654954-23-007039-index.htm"}, {"action": "SELL", "amount": 10650131.108299999, "date": "2023-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000165495423006939/0001654954-23-006939-index.htm"}, {"action": "SELL", "amount": 13767050.200100001, "date": "2023-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000165495423006793/0001654954-23-006793-index.htm"}, {"action": "SELL", "amount": 5226572.7608, "date": "2023-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000165495423006720/0001654954-23-006720-index.htm"}, {"action": "SELL", "amount": 5200349.4256, "date": "2023-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000165495423006553/0001654954-23-006553-index.htm"}, {"action": "SELL", "amount": 2612013.9276, "date": "2023-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000165495423006367/0001654954-23-006367-index.htm"}, {"action": "SELL", "amount": 5216748.695, "date": "2023-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000165495423006207/0001654954-23-006207-index.htm"}, {"action": "SELL", "amount": 2610825.3151999996, "date": "2023-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000165495423006094/0001654954-23-006094-index.htm"}, {"action": "SELL", "amount": 2583906.5736, "date": "2023-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000165495423006018/0001654954-23-006018-index.htm"}, {"action": "SELL", "amount": 2564645.9398, "date": "2023-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000165495423005897/0001654954-23-005897-index.htm"}, {"action": "SELL", "amount": 2508680.592, "date": "2023-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000165495423005855/0001654954-23-005855-index.htm"}, {"action": "SELL", "amount": 2505017.6050000004, "date": "2023-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000165495423005787/0001654954-23-005787-index.htm"}, {"action": "SELL", "amount": 2503684.3318, "date": "2023-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000165495423005734/0001654954-23-005734-index.htm"}, {"action": "SELL", "amount": 2518245.7075, "date": "2023-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000165495423005631/0001654954-23-005631-index.htm"}, {"action": "SELL", "amount": 2511731.305, "date": "2023-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000165495423005502/0001654954-23-005502-index.htm"}, {"action": "SELL", "amount": 2461390.0627, "date": "2023-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000165495423005411/0001654954-23-005411-index.htm"}, {"action": "SELL", "amount": 2503329.0826000003, "date": "2023-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000165495423005316/0001654954-23-005316-index.htm"}, {"action": "SELL", "amount": 2483475.0932, "date": "2023-04-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000165495423005213/0001654954-23-005213-index.htm"}, {"action": "SELL", "amount": 2507817.6458, "date": "2023-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000165495423005155/0001654954-23-005155-index.htm"}, {"action": "SELL", "amount": 2527014.119, "date": "2023-04-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000165495423005105/0001654954-23-005105-index.htm"}, {"action": "SELL", "amount": 2510577.8776000002, "date": "2023-04-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000165495423005062/0001654954-23-005062-index.htm"}], "latest": {"action": "SELL", "amount": 23246702.8534, "date": "2023-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000165495423009961/0001654954-23-009961-index.htm"}}, {"who": "James E. Heppelmann", "who_key": "HEPPELMANN JAMES E", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 66416703.5957, "net": -66416703.5957, "trades": 40, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6203354.65, "date": "2024-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000165495424001396/0001654954-24-001396-index.htm"}, {"action": "SELL", "amount": 1838465.3575000002, "date": "2022-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000165495422016310/0001654954-22-016310-index.htm"}, {"action": "SELL", "amount": 1838465.3575000002, "date": "2022-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000165495423014540/0001654954-23-014540-index.htm"}, {"action": "SELL", "amount": 4457769.9298, "date": "2022-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000165495422015511/0001654954-22-015511-index.htm"}, {"action": "SELL", "amount": 612590.8086, "date": "2022-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000165495422010457/0001654954-22-010457-index.htm"}, {"action": "SELL", "amount": 568736.5029, "date": "2022-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000165495422005862/0001654954-22-005862-index.htm"}, {"action": "SELL", "amount": 580804.2254, "date": "2022-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000165495422001031/0001654954-22-001031-index.htm"}, {"action": "SELL", "amount": 580804.2254, "date": "2022-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000165495422005860/0001654954-22-005860-index.htm"}, {"action": "SELL", "amount": 1828669.1196, "date": "2021-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000165495421012436/0001654954-21-012436-index.htm"}, {"action": "SELL", "amount": 1997069.044, "date": "2021-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000165495421008492/0001654954-21-008492-index.htm"}, {"action": "SELL", "amount": 1951581.3791, "date": "2021-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000165495421005093/0001654954-21-005093-index.htm"}, {"action": "SELL", "amount": 2054390.8164, "date": "2021-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000165495421001092/0001654954-21-001092-index.htm"}, {"action": "SELL", "amount": 2445873.4802, "date": "2020-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000165495420012684/0001654954-20-012684-index.htm"}, {"action": "SELL", "amount": 1294227.5603999998, "date": "2020-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000165495420008378/0001654954-20-008378-index.htm"}, {"action": "SELL", "amount": 1294227.5603999998, "date": "2020-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000165495420008383/0001654954-20-008383-index.htm"}, {"action": "SELL", "amount": 1005172.0971, "date": "2020-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000165495420004864/0001654954-20-004864-index.htm"}, {"action": "SELL", "amount": 1261054.1875, "date": "2020-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000165495420001111/0001654954-20-001111-index.htm"}, {"action": "SELL", "amount": 1820130.9169, "date": "2019-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000165495419013175/0001654954-19-013175-index.htm"}, {"action": "SELL", "amount": 1335373.1949999998, "date": "2019-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000165495419005263/0001654954-19-005263-index.htm"}, {"action": "SELL", "amount": 7276220.9520000005, "date": "2019-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000165495419001066/0001654954-19-001066-index.htm"}, {"action": "SELL", "amount": 1319509.0, "date": "2018-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000165495418012993/0001654954-18-012993-index.htm"}, {"action": "SELL", "amount": 2321894.7, "date": "2018-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000165495418008316/0001654954-18-008316-index.htm"}, {"action": "SELL", "amount": 2059180.0, "date": "2018-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000165495418004661/0001654954-18-004661-index.htm"}, {"action": "SELL", "amount": 1808562.5, "date": "2018-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000165495418001047/0001654954-18-001047-index.htm"}, {"action": "SELL", "amount": 1614493.07, "date": "2017-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000165495417010870/0001654954-17-010870-index.htm"}], "latest": {"action": "SELL", "amount": 6203354.65, "date": "2024-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000165495424001396/0001654954-24-001396-index.htm"}}, {"who": "Aaron C. Von Staats", "who_key": "VON STAATS AARON C", "role": "EVP, Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 22585738.115199998, "net": -22585738.115199998, "trades": 42, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 422240.0, "date": "2026-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000125219126000002/0001252191-26-000002-index.htm"}, {"action": "SELL", "amount": 38664.270399999994, "date": "2026-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000125219126000001/0001252191-26-000001-index.htm"}, {"action": "SELL", "amount": 1106085.1672, "date": "2025-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000125219125000005/0001252191-25-000005-index.htm"}, {"action": "SELL", "amount": 429993.9844, "date": "2025-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000165495425009138/0001654954-25-009138-index.htm"}, {"action": "SELL", "amount": 318080.0, "date": "2025-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000165495425005287/0001654954-25-005287-index.htm"}, {"action": "SELL", "amount": 380719.75299999997, "date": "2025-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000165495425001252/0001654954-25-001252-index.htm"}, {"action": "SELL", "amount": 1075301.3817, "date": "2024-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000165495424015353/0001654954-24-015353-index.htm"}, {"action": "SELL", "amount": 170000.0, "date": "2024-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000165495424010101/0001654954-24-010101-index.htm"}, {"action": "SELL", "amount": 426480.26269999996, "date": "2024-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000165495424005550/0001654954-24-005550-index.htm"}, {"action": "SELL", "amount": 435931.44, "date": "2024-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000165495424001240/0001654954-24-001240-index.htm"}, {"action": "SELL", "amount": 1066616.9, "date": "2023-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000165495423015121/0001654954-23-015121-index.htm"}, {"action": "SELL", "amount": 613654.503, "date": "2023-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000165495423005634/0001654954-23-005634-index.htm"}, {"action": "SELL", "amount": 660274.5465, "date": "2023-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000165495423001227/0001654954-23-001227-index.htm"}, {"action": "SELL", "amount": 1214669.1287999998, "date": "2022-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000165495422015500/0001654954-22-015500-index.htm"}, {"action": "SELL", "amount": 122593.5779, "date": "2022-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000165495422010458/0001654954-22-010458-index.htm"}, {"action": "SELL", "amount": 209633.58, "date": "2022-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000165495422005861/0001654954-22-005861-index.htm"}, {"action": "SELL", "amount": 434970.0785, "date": "2022-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000165495422001030/0001654954-22-001030-index.htm"}, {"action": "SELL", "amount": 434970.0785, "date": "2022-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000165495422005859/0001654954-22-005859-index.htm"}, {"action": "SELL", "amount": 872926.7499, "date": "2021-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000165495421012435/0001654954-21-012435-index.htm"}, {"action": "SELL", "amount": 257432.4029, "date": "2021-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000165495421012379/0001654954-21-012379-index.htm"}, {"action": "SELL", "amount": 235059.5414, "date": "2021-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000165495421008417/0001654954-21-008417-index.htm"}, {"action": "SELL", "amount": 757553.7449, "date": "2021-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000165495421001089/0001654954-21-001089-index.htm"}, {"action": "SELL", "amount": 1021608.4723, "date": "2020-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000165495420012686/0001654954-20-012686-index.htm"}, {"action": "SELL", "amount": 120000.0, "date": "2020-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000165495420006286/0001654954-20-006286-index.htm"}, {"action": "SELL", "amount": 884453.4456, "date": "2019-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000165495419013169/0001654954-19-013169-index.htm"}], "latest": {"action": "SELL", "amount": 422240.0, "date": "2026-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000125219126000002/0001252191-26-000002-index.htm"}}, {"who": "Kristian Talvitie", "who_key": "Talvitie Kristian", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 20962701.6163, "net": -20962701.6163, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 8707634.3507, "date": "2025-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000177709525000007/0001777095-25-000007-index.htm"}, {"action": "SELL", "amount": 810621.4646000001, "date": "2025-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000177709525000005/0001777095-25-000005-index.htm"}, {"action": "SELL", "amount": 1967320.5312, "date": "2024-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000165495424015159/0001654954-24-015159-index.htm"}, {"action": "SELL", "amount": 2054367.9674, "date": "2024-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000165495424015134/0001654954-24-015134-index.htm"}, {"action": "SELL", "amount": 3491034.08, "date": "2023-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000165495423015120/0001654954-23-015120-index.htm"}, {"action": "SELL", "amount": 400862.33999999997, "date": "2023-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000165495423007434/0001654954-23-007434-index.htm"}, {"action": "SELL", "amount": 1090384.8852, "date": "2022-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000165495422016068/0001654954-22-016068-index.htm"}, {"action": "SELL", "amount": 1499739.1762, "date": "2021-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000165495421012437/0001654954-21-012437-index.htm"}, {"action": "SELL", "amount": 275340.0, "date": "2021-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000165495421001026/0001654954-21-001026-index.htm"}, {"action": "SELL", "amount": 665396.821, "date": "2020-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000165495420013105/0001654954-20-013105-index.htm"}], "latest": {"action": "SELL", "amount": 8707634.3507, "date": "2025-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000177709525000007/0001777095-25-000007-index.htm"}}, {"who": "Barry F. Cohen", "who_key": "COHEN BARRY F", "role": "EVP, Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 17630904.750800002, "net": -17630904.750800002, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4008889.6106000002, "date": "2018-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000165495418013203/0001654954-18-013203-index.htm"}, {"action": "SELL", "amount": 5889126.600000001, "date": "2018-04-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000165495418004299/0001654954-18-004299-index.htm"}, {"action": "SELL", "amount": 1496599.5402, "date": "2017-07-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000165495417006624/0001654954-17-006624-index.htm"}, {"action": "SELL", "amount": 1572390.0, "date": "2017-01-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000135448817000157/0001354488-17-000157-index.htm"}, {"action": "SELL", "amount": 1073046.0, "date": "2016-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000114036116068107/0001140361-16-068107-index.htm"}, {"action": "SELL", "amount": 794748.0, "date": "2015-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000114036115020910/0001140361-15-020910-index.htm"}, {"action": "SELL", "amount": 983670.0, "date": "2014-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000114036114011902/0001140361-14-011902-index.htm"}, {"action": "SELL", "amount": 1812435.0, "date": "2014-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000114036114004029/0001140361-14-004029-index.htm"}], "latest": {"action": "SELL", "amount": 4008889.6106000002, "date": "2018-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000165495418013203/0001654954-18-013203-index.htm"}}, {"who": "Andrew Miller", "who_key": "Miller Andrew", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 13551913.975, "net": -13551913.975, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4148599.1997, "date": "2019-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000165495419002303/0001654954-19-002303-index.htm"}, {"action": "SELL", "amount": 3975194.0917, "date": "2018-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000165495418012989/0001654954-18-012989-index.htm"}, {"action": "SELL", "amount": 3175360.13, "date": "2018-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000165495418009328/0001654954-18-009328-index.htm"}, {"action": "SELL", "amount": 2252760.5535999998, "date": "2018-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000165495418008156/0001654954-18-008156-index.htm"}], "latest": {"action": "SELL", "amount": 4148599.1997, "date": "2019-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000165495419002303/0001654954-19-002303-index.htm"}}, {"who": "Michael Ditullio", "who_key": "Ditullio Michael", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 9757181.0344, "net": -9757181.0344, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1207347.1394999998, "date": "2024-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000165495424006981/0001654954-24-006981-index.htm"}, {"action": "SELL", "amount": 1112502.54, "date": "2023-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000165495423015122/0001654954-23-015122-index.htm"}, {"action": "SELL", "amount": 1634480.296, "date": "2023-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000165495423014554/0001654954-23-014554-index.htm"}, {"action": "SELL", "amount": 422130.0, "date": "2023-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000165495423011969/0001654954-23-011969-index.htm"}, {"action": "SELL", "amount": 430416.4068, "date": "2023-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000165495423008142/0001654954-23-008142-index.htm"}, {"action": "SELL", "amount": 270000.0, "date": "2023-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000165495423007041/0001654954-23-007041-index.htm"}, {"action": "SELL", "amount": 245580.0, "date": "2023-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000165495423005491/0001654954-23-005491-index.htm"}, {"action": "SELL", "amount": 261260.0, "date": "2023-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000165495423001925/0001654954-23-001925-index.htm"}, {"action": "SELL", "amount": 1863789.4625, "date": "2022-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000165495422015661/0001654954-22-015661-index.htm"}, {"action": "SELL", "amount": 794126.0279999999, "date": "2021-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000165495421004285/0001654954-21-004285-index.htm"}, {"action": "SELL", "amount": 709469.4682, "date": "2021-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000165495421000627/0001654954-21-000627-index.htm"}, {"action": "SELL", "amount": 806079.6934, "date": "2020-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000165495420012687/0001654954-20-012687-index.htm"}], "latest": {"action": "SELL", "amount": 1207347.1394999998, "date": "2024-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000165495424006981/0001654954-24-006981-index.htm"}}, {"who": "Anthony Dibona", "who_key": "DIBONA ANTHONY", "role": "EVP Focused Solutions Group", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 7076961.7719, "net": -7076961.7719, "trades": 21, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 210607.3882, "date": "2018-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000165495418008039/0001654954-18-008039-index.htm"}, {"action": "SELL", "amount": 276491.7902, "date": "2018-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000165495418004356/0001654954-18-004356-index.htm"}, {"action": "SELL", "amount": 404150.69940000004, "date": "2018-01-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000165495418000678/0001654954-18-000678-index.htm"}, {"action": "SELL", "amount": 713075.7198, "date": "2017-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000165495417010957/0001654954-17-010957-index.htm"}, {"action": "SELL", "amount": 317721.882, "date": "2017-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000165495417010860/0001654954-17-010860-index.htm"}, {"action": "SELL", "amount": 123212.313, "date": "2017-07-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000165495417006706/0001654954-17-006706-index.htm"}, {"action": "SELL", "amount": 177171.8488, "date": "2017-04-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000165495417003662/0001654954-17-003662-index.htm"}, {"action": "SELL", "amount": 177171.8488, "date": "2017-04-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000165495417003675/0001654954-17-003675-index.htm"}, {"action": "SELL", "amount": 276363.9335, "date": "2017-01-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000135448817000141/0001354488-17-000141-index.htm"}, {"action": "SELL", "amount": 537150.1275, "date": "2016-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000135448816008559/0001354488-16-008559-index.htm"}, {"action": "SELL", "amount": 183401.12139999997, "date": "2016-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000135448816008537/0001354488-16-008537-index.htm"}, {"action": "SELL", "amount": 130369.32740000001, "date": "2016-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000135448816008118/0001354488-16-008118-index.htm"}, {"action": "SELL", "amount": 454579.0, "date": "2016-04-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000114036116061976/0001140361-16-061976-index.htm"}, {"action": "SELL", "amount": 769886.6229999999, "date": "2015-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000114036115042215/0001140361-15-042215-index.htm"}, {"action": "SELL", "amount": 128865.18959999998, "date": "2015-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000114036115030503/0001140361-15-030503-index.htm"}, {"action": "SELL", "amount": 205161.726, "date": "2015-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000114036115018223/0001140361-15-018223-index.htm"}, {"action": "SELL", "amount": 307558.347, "date": "2015-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000114036115003940/0001140361-15-003940-index.htm"}, {"action": "SELL", "amount": 894874.3713, "date": "2014-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000114036114042896/0001140361-14-042896-index.htm"}, {"action": "SELL", "amount": 198330.31499999997, "date": "2014-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000114036114030770/0001140361-14-030770-index.htm"}, {"action": "SELL", "amount": 283149.60000000003, "date": "2014-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000114036114019070/0001140361-14-019070-index.htm"}, {"action": "SELL", "amount": 307668.60000000003, "date": "2014-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000114036114004511/0001140361-14-004511-index.htm"}], "latest": {"action": "SELL", "amount": 210607.3882, "date": "2018-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857005/000165495418008039/0001654954-18-008039-index.htm"}}], "activity": [{"date": "2026-08-31", "net": -50001.0}, {"date": "2026-09-09", "net": -50001.0}, {"date": "2026-09-17", "net": -1001.0}], "announcements": [{"form": "4", "date": "2026-10-06", "title": "CLATHAN FORM 4", "accession": "0001714701-26-000005", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-10-05", "title": "Form DEFA14A", "accession": "0000950142-26-002678", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001950047-26-010030", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-10-05", "title": "Form DEFA14A", "accession": "0001193125-26-413128", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-05", "title": "Material event", "accession": "0001193125-26-413124", "price_sensitive": true}, {"form": "4", "date": "2026-09-17", "title": "RBERNSHTEYN FORM 4", "accession": "0001436655-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "JSTEVENSON FORM 4", "accession": "0000857005-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "NBARUA FORM 4", "accession": "0001389250-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001897612-26-000581", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000528", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001193125-26-328444", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001193125-26-323617", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001897612-26-000466", "price_sensitive": false}, {"form": "144", "date": "2026-05-12", "title": "Notice of proposed sale", "accession": "0001950047-26-004385", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001654954-26-004735", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001654954-26-004635", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001193125-26-209869", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001193125-26-208904", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000912", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002119", "price_sensitive": false}, {"form": "4", "date": "2026-03-18", "title": "CLATHAN FORM 4", "accession": "0001714701-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-03-16", "title": "Notice of proposed sale", "accession": "0001950047-26-002670", "price_sensitive": false}, {"form": "4", "date": "2026-03-16", "title": "TRAC PHAM FORM 4", "accession": "0001627340-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-16", "title": "Material event", "accession": "0001193125-26-107315", "price_sensitive": true}, {"form": "4", "date": "2026-03-04", "title": "AARON C. VON STAATS FORM 4", "accession": "0001252191-26-000002", "price_sensitive": false}], "performance": {"ticker": "PTC", "has_prices": true, "summary": {"n": 12, "avg": -0.11320664745527287, "win_rate": 0.16666666666666666, "best": 0.23793161247066724, "worst": -0.3036160482768375, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 137.61, "return": 0.0733958287915122}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-01-28", "score": 0.0, "ref_price": 161.91, "return": -0.08770304490148842}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-09-30", "score": 0.0, "ref_price": 203.02, "return": -0.2724362131809674}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 15001.0, "date": "2025-08-01", "score": 0.0, "ref_price": 212.11, "return": -0.3036160482768375}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2025-07-11", "score": 0.0, "ref_price": 193.505, "return": -0.23666055140694034}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-07-09", "score": 0.0, "ref_price": 210.47, "return": -0.2981897657623414}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-06-11", "score": 0.0, "ref_price": 171.0, "return": -0.13619883040935668}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-05-28", "score": 0.0, "ref_price": 167.38, "return": -0.1175170271239096}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-05-13", "score": 0.0, "ref_price": 170.96, "return": -0.13599672437997193}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-04-28", "score": 0.0, "ref_price": 151.83, "return": -0.02713561219785289}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 15001.0, "date": "2025-04-01", "score": 0.0, "ref_price": 156.2, "return": -0.054353393085787335}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 15001.0, "date": "2022-08-25", "score": 0.0, "ref_price": 119.32, "return": 0.23793161247066724}]}, "price_series": [{"date": "2016-08-08", "close": 41.08, "volume": 842858.0}, {"date": "2016-08-09", "close": 41.21, "volume": 587490.0}, {"date": "2016-08-10", "close": 41.27, "volume": 446482.0}, {"date": "2016-08-11", "close": 41.65, "volume": 472629.0}, {"date": "2016-08-12", "close": 41.66, "volume": 553173.0}, {"date": "2016-08-15", "close": 42.64, "volume": 1212448.0}, {"date": "2016-08-16", "close": 41.63, "volume": 969141.0}, {"date": "2016-08-17", "close": 41.46, "volume": 932086.0}, {"date": "2016-08-18", "close": 41.66, "volume": 1208966.0}, {"date": "2016-08-19", "close": 42.28, "volume": 721602.0}, {"date": "2016-08-22", "close": 42.06, "volume": 349837.0}, {"date": "2016-08-23", "close": 42.55, "volume": 342488.0}, {"date": "2016-08-24", "close": 42.25, "volume": 795344.0}, {"date": "2016-08-25", "close": 42.16, "volume": 654168.0}, {"date": "2016-08-26", "close": 42.32, "volume": 434446.0}, {"date": "2016-08-29", "close": 42.56, "volume": 603857.0}, {"date": "2016-08-30", "close": 42.8, "volume": 533000.0}, {"date": "2016-08-31", "close": 42.67, "volume": 827808.0}, {"date": "2016-09-01", "close": 42.84, "volume": 701056.0}, {"date": "2016-09-02", "close": 43.56, "volume": 826596.0}, {"date": "2016-09-06", "close": 43.57, "volume": 715244.0}, {"date": "2016-09-07", "close": 43.74, "volume": 516318.0}, {"date": "2016-09-08", "close": 43.92, "volume": 877436.0}, {"date": "2016-09-09", "close": 43.21, "volume": 1642746.0}, {"date": "2016-09-12", "close": 43.57, "volume": 843675.0}, {"date": "2016-09-13", "close": 43.11, "volume": 911792.0}, {"date": "2016-09-14", "close": 43.24, "volume": 780099.0}, {"date": "2016-09-15", "close": 43.71, "volume": 524380.0}, {"date": "2016-09-16", "close": 43.26, "volume": 844534.0}, {"date": "2016-09-19", "close": 43.39, "volume": 364742.0}, {"date": "2016-09-20", "close": 43.33, "volume": 412852.0}, {"date": "2016-09-21", "close": 44.11, "volume": 546928.0}, {"date": "2016-09-22", "close": 44.56, "volume": 688934.0}, {"date": "2016-09-23", "close": 44.13, "volume": 488603.0}, {"date": "2016-09-26", "close": 43.74, "volume": 437456.0}, {"date": "2016-09-27", "close": 44.3, "volume": 306161.0}, {"date": "2016-09-28", "close": 44.51, "volume": 441197.0}, {"date": "2016-09-29", "close": 43.88, "volume": 632482.0}, {"date": "2016-09-30", "close": 44.31, "volume": 1005543.0}, {"date": "2016-10-03", "close": 45.11, "volume": 2578740.0}, {"date": "2016-10-04", "close": 45.44, "volume": 1115777.0}, {"date": "2016-10-05", "close": 45.89, "volume": 682041.0}, {"date": "2016-10-06", "close": 46.25, "volume": 770540.0}, {"date": "2016-10-07", "close": 45.94, "volume": 579783.0}, {"date": "2016-10-10", "close": 45.98, "volume": 782869.0}, {"date": "2016-10-11", "close": 45.1, "volume": 751051.0}, {"date": "2016-10-12", "close": 45.14, "volume": 770420.0}, {"date": "2016-10-13", "close": 45.08, "volume": 767274.0}, {"date": "2016-10-14", "close": 45.26, "volume": 623417.0}, {"date": "2016-10-17", "close": 45.47, "volume": 726025.0}, {"date": "2016-10-18", "close": 46.13, "volume": 761105.0}, {"date": "2016-10-19", "close": 46.43, "volume": 610448.0}, {"date": "2016-10-20", "close": 46.33, "volume": 648991.0}, {"date": "2016-10-21", "close": 46.39, "volume": 629985.0}, {"date": "2016-10-24", "close": 46.12, "volume": 1391072.0}, {"date": "2016-10-25", "close": 45.52, "volume": 1374702.0}, {"date": "2016-10-26", "close": 43.55, "volume": 3474712.0}, {"date": "2016-10-27", "close": 45.59, "volume": 5988867.0}, {"date": "2016-10-28", "close": 46.89, "volume": 2262716.0}, {"date": "2016-10-31", "close": 47.44, "volume": 1942663.0}, {"date": "2016-11-01", "close": 45.93, "volume": 1630644.0}, {"date": "2016-11-02", "close": 43.97, "volume": 2289579.0}, {"date": "2016-11-03", "close": 43.25, "volume": 1616440.0}, {"date": "2016-11-04", "close": 44.02, "volume": 1722374.0}, {"date": "2016-11-07", "close": 45.35, "volume": 2090283.0}, {"date": "2016-11-08", "close": 46.68, "volume": 2364851.0}, {"date": "2016-11-09", "close": 46.95, "volume": 2230598.0}, {"date": "2016-11-10", "close": 47.17, "volume": 1690239.0}, {"date": "2016-11-11", "close": 47.05, "volume": 854147.0}, {"date": "2016-11-14", "close": 47.59, "volume": 1098405.0}, {"date": "2016-11-15", "close": 47.53, "volume": 1011850.0}, {"date": "2016-11-16", "close": 47.58, "volume": 1007058.0}, {"date": "2016-11-17", "close": 49.01, "volume": 1327038.0}, {"date": "2016-11-18", "close": 48.68, "volume": 1386791.0}, {"date": "2016-11-21", "close": 48.53, "volume": 1036601.0}, {"date": "2016-11-22", "close": 48.25, "volume": 1409660.0}, {"date": "2016-11-23", "close": 49.17, "volume": 1023500.0}, {"date": "2016-11-25", "close": 49.79, "volume": 914758.0}, {"date": "2016-11-28", "close": 49.62, "volume": 821182.0}, {"date": "2016-11-29", "close": 49.63, "volume": 936089.0}, {"date": "2016-11-30", "close": 48.71, "volume": 1548123.0}, {"date": "2016-12-01", "close": 46.32, "volume": 1906085.0}, {"date": "2016-12-02", "close": 46.37, "volume": 1409246.0}, {"date": "2016-12-05", "close": 46.37, "volume": 1493669.0}, {"date": "2016-12-06", "close": 47.13, "volume": 1430177.0}, {"date": "2016-12-07", "close": 47.89, "volume": 1022020.0}, {"date": "2016-12-08", "close": 48.31, "volume": 1327836.0}, {"date": "2016-12-09", "close": 48.19, "volume": 807570.0}, {"date": "2016-12-12", "close": 47.58, "volume": 544290.0}, {"date": "2016-12-13", "close": 48.22, "volume": 776597.0}, {"date": "2016-12-14", "close": 47.91, "volume": 869570.0}, {"date": "2016-12-15", "close": 48.52, "volume": 971066.0}, {"date": "2016-12-16", "close": 47.03, "volume": 1161106.0}, {"date": "2016-12-19", "close": 47.4, "volume": 547122.0}, {"date": "2016-12-20", "close": 47.33, "volume": 530903.0}, {"date": "2016-12-21", "close": 46.83, "volume": 544497.0}, {"date": "2016-12-22", "close": 46.15, "volume": 875361.0}, {"date": "2016-12-23", "close": 46.62, "volume": 367599.0}, {"date": "2016-12-27", "close": 46.63, "volume": 789926.0}, {"date": "2016-12-28", "close": 46.35, "volume": 494238.0}, {"date": "2016-12-29", "close": 46.55, "volume": 654150.0}, {"date": "2016-12-30", "close": 46.27, "volume": 626788.0}, {"date": "2017-01-03", "close": 46.64, "volume": 1415421.0}, {"date": "2017-01-04", "close": 46.85, "volume": 1195545.0}, {"date": "2017-01-05", "close": 47.11, "volume": 1114146.0}, {"date": "2017-01-06", "close": 48.25, "volume": 988520.0}, {"date": "2017-01-09", "close": 48.78, "volume": 1481166.0}, {"date": "2017-01-10", "close": 49.47, "volume": 1406126.0}, {"date": "2017-01-11", "close": 49.09, "volume": 1053745.0}, {"date": "2017-01-12", "close": 49.31, "volume": 1022679.0}, {"date": "2017-01-13", "close": 49.23, "volume": 863392.0}, {"date": "2017-01-17", "close": 47.36, "volume": 1778303.0}, {"date": "2017-01-18", "close": 47.38, "volume": 1360636.0}, {"date": "2017-01-19", "close": 50.21, "volume": 4845613.0}, {"date": "2017-01-20", "close": 49.56, "volume": 1723479.0}, {"date": "2017-01-23", "close": 50.5, "volume": 1952480.0}, {"date": "2017-01-24", "close": 52.16, "volume": 1719910.0}, {"date": "2017-01-25", "close": 53.0, "volume": 1893958.0}, {"date": "2017-01-26", "close": 52.82, "volume": 1670674.0}, {"date": "2017-01-27", "close": 52.23, "volume": 977334.0}, {"date": "2017-01-30", "close": 52.15, "volume": 629107.0}, {"date": "2017-01-31", "close": 52.57, "volume": 837308.0}, {"date": "2017-02-01", "close": 52.19, "volume": 1066018.0}, {"date": "2017-02-02", "close": 53.52, "volume": 1730179.0}, {"date": "2017-02-03", "close": 53.97, "volume": 1209878.0}, {"date": "2017-02-06", "close": 53.8, "volume": 1104836.0}, {"date": "2017-02-07", "close": 53.82, "volume": 797904.0}, {"date": "2017-02-08", "close": 54.22, "volume": 1081846.0}, {"date": "2017-02-09", "close": 54.79, "volume": 1221518.0}, {"date": "2017-02-10", "close": 54.18, "volume": 849985.0}, {"date": "2017-02-13", "close": 54.3, "volume": 668490.0}, {"date": "2017-02-14", "close": 54.46, "volume": 565174.0}, {"date": "2017-02-15", "close": 54.7, "volume": 1009271.0}, {"date": "2017-02-16", "close": 53.66, "volume": 1547921.0}, {"date": "2017-02-17", "close": 54.26, "volume": 859917.0}, {"date": "2017-02-21", "close": 55.37, "volume": 1277384.0}, {"date": "2017-02-22", "close": 54.85, "volume": 860305.0}, {"date": "2017-02-23", "close": 54.67, "volume": 915632.0}, {"date": "2017-02-24", "close": 55.1, "volume": 742777.0}, {"date": "2017-02-27", "close": 54.87, "volume": 792326.0}, {"date": "2017-02-28", "close": 53.89, "volume": 1046467.0}, {"date": "2017-03-01", "close": 55.75, "volume": 1196388.0}, {"date": "2017-03-02", "close": 54.95, "volume": 717627.0}, {"date": "2017-03-03", "close": 55.59, "volume": 1081189.0}, {"date": "2017-03-06", "close": 54.96, "volume": 903762.0}, {"date": "2017-03-07", "close": 54.8, "volume": 555017.0}, {"date": "2017-03-08", "close": 55.57, "volume": 1885259.0}, {"date": "2017-03-09", "close": 54.98, "volume": 964468.0}, {"date": "2017-03-10", "close": 55.22, "volume": 551323.0}, {"date": "2017-03-13", "close": 55.77, "volume": 697274.0}, {"date": "2017-03-14", "close": 55.68, "volume": 672000.0}, {"date": "2017-03-15", "close": 56.43, "volume": 878523.0}, {"date": "2017-03-16", "close": 56.27, "volume": 422873.0}, {"date": "2017-03-17", "close": 56.19, "volume": 1044910.0}, {"date": "2017-03-20", "close": 55.64, "volume": 1015649.0}, {"date": "2017-03-21", "close": 53.67, "volume": 1514569.0}, {"date": "2017-03-22", "close": 53.6, "volume": 2848532.0}, {"date": "2017-03-23", "close": 52.09, "volume": 8256879.0}, {"date": "2017-03-24", "close": 51.94, "volume": 3013337.0}, {"date": "2017-03-27", "close": 52.62, "volume": 1964242.0}, {"date": "2017-03-28", "close": 52.72, "volume": 1423462.0}, {"date": "2017-03-29", "close": 53.07, "volume": 736692.0}, {"date": "2017-03-30", "close": 52.47, "volume": 907371.0}, {"date": "2017-03-31", "close": 52.55, "volume": 1089578.0}, {"date": "2017-04-03", "close": 52.26, "volume": 1337947.0}, {"date": "2017-04-04", "close": 51.86, "volume": 914130.0}, {"date": "2017-04-05", "close": 51.24, "volume": 1357762.0}, {"date": "2017-04-06", "close": 51.98, "volume": 905148.0}, {"date": "2017-04-07", "close": 51.89, "volume": 537155.0}, {"date": "2017-04-10", "close": 52.18, "volume": 928978.0}, {"date": "2017-04-11", "close": 52.56, "volume": 1047325.0}, {"date": "2017-04-12", "close": 52.07, "volume": 1197117.0}, {"date": "2017-04-13", "close": 51.54, "volume": 1158130.0}, {"date": "2017-04-17", "close": 52.46, "volume": 1572617.0}, {"date": "2017-04-18", "close": 53.23, "volume": 1654974.0}, {"date": "2017-04-19", "close": 53.69, "volume": 2306024.0}, {"date": "2017-04-20", "close": 52.98, "volume": 3455040.0}, {"date": "2017-04-21", "close": 51.93, "volume": 1949188.0}, {"date": "2017-04-24", "close": 53.35, "volume": 1274849.0}, {"date": "2017-04-25", "close": 53.69, "volume": 1115297.0}, {"date": "2017-04-26", "close": 53.88, "volume": 765847.0}, {"date": "2017-04-27", "close": 54.08, "volume": 606739.0}, {"date": "2017-04-28", "close": 54.05, "volume": 899104.0}, {"date": "2017-05-01", "close": 54.82, "volume": 1032109.0}, {"date": "2017-05-02", "close": 54.74, "volume": 1250269.0}, {"date": "2017-05-03", "close": 53.58, "volume": 1066812.0}, {"date": "2017-05-04", "close": 53.99, "volume": 739718.0}, {"date": "2017-05-05", "close": 54.34, "volume": 901036.0}, {"date": "2017-05-08", "close": 53.33, "volume": 1098594.0}, {"date": "2017-05-09", "close": 53.82, "volume": 814746.0}, {"date": "2017-05-10", "close": 53.32, "volume": 826072.0}, {"date": "2017-05-11", "close": 53.03, "volume": 1201035.0}, {"date": "2017-05-12", "close": 52.95, "volume": 794595.0}, {"date": "2017-05-15", "close": 52.62, "volume": 1533052.0}, {"date": "2017-05-16", "close": 53.52, "volume": 804777.0}, {"date": "2017-05-17", "close": 51.63, "volume": 792489.0}, {"date": "2017-05-18", "close": 51.14, "volume": 788907.0}, {"date": "2017-05-19", "close": 55.0, "volume": 4179801.0}, {"date": "2017-05-22", "close": 55.93, "volume": 1262864.0}, {"date": "2017-05-23", "close": 55.9, "volume": 878826.0}, {"date": "2017-05-24", "close": 57.14, "volume": 1621559.0}, {"date": "2017-05-25", "close": 58.14, "volume": 2086977.0}, {"date": "2017-05-26", "close": 58.0, "volume": 976810.0}, {"date": "2017-05-30", "close": 57.97, "volume": 633865.0}, {"date": "2017-05-31", "close": 57.58, "volume": 790683.0}, {"date": "2017-06-01", "close": 57.79, "volume": 1261132.0}, {"date": "2017-06-02", "close": 59.07, "volume": 1169571.0}, {"date": "2017-06-05", "close": 58.87, "volume": 854732.0}, {"date": "2017-06-06", "close": 59.26, "volume": 1278126.0}, {"date": "2017-06-07", "close": 59.22, "volume": 791442.0}, {"date": "2017-06-08", "close": 59.69, "volume": 699397.0}, {"date": "2017-06-09", "close": 56.99, "volume": 1863558.0}, {"date": "2017-06-12", "close": 56.05, "volume": 2084285.0}, {"date": "2017-06-13", "close": 57.87, "volume": 1482480.0}, {"date": "2017-06-14", "close": 57.6, "volume": 1411134.0}, {"date": "2017-06-15", "close": 56.97, "volume": 1174939.0}, {"date": "2017-06-16", "close": 57.14, "volume": 1302914.0}, {"date": "2017-06-19", "close": 57.43, "volume": 827400.0}, {"date": "2017-06-20", "close": 56.82, "volume": 629081.0}, {"date": "2017-06-21", "close": 57.39, "volume": 786173.0}, {"date": "2017-06-22", "close": 57.8, "volume": 977909.0}, {"date": "2017-06-23", "close": 58.89, "volume": 2382923.0}, {"date": "2017-06-26", "close": 58.49, "volume": 1087297.0}, {"date": "2017-06-27", "close": 56.21, "volume": 1153501.0}, {"date": "2017-06-28", "close": 57.0, "volume": 1034654.0}, {"date": "2017-06-29", "close": 55.51, "volume": 956102.0}, {"date": "2017-06-30", "close": 55.12, "volume": 1429573.0}, {"date": "2017-07-03", "close": 53.89, "volume": 1305376.0}, {"date": "2017-07-05", "close": 56.11, "volume": 1475702.0}, {"date": "2017-07-06", "close": 55.53, "volume": 1257657.0}, {"date": "2017-07-07", "close": 56.79, "volume": 985426.0}, {"date": "2017-07-10", "close": 56.81, "volume": 815382.0}, {"date": "2017-07-11", "close": 57.38, "volume": 886375.0}, {"date": "2017-07-12", "close": 58.02, "volume": 848058.0}, {"date": "2017-07-13", "close": 57.37, "volume": 884895.0}, {"date": "2017-07-14", "close": 58.06, "volume": 1107577.0}, {"date": "2017-07-17", "close": 57.49, "volume": 1378674.0}, {"date": "2017-07-18", "close": 58.05, "volume": 940240.0}, {"date": "2017-07-19", "close": 58.92, "volume": 2087670.0}, {"date": "2017-07-20", "close": 54.1, "volume": 8847578.0}, {"date": "2017-07-21", "close": 55.22, "volume": 3511014.0}, {"date": "2017-07-24", "close": 55.73, "volume": 1739518.0}, {"date": "2017-07-25", "close": 55.74, "volume": 1626391.0}, {"date": "2017-07-26", "close": 55.88, "volume": 1237092.0}, {"date": "2017-07-27", "close": 55.2, "volume": 1473695.0}, {"date": "2017-07-28", "close": 55.32, "volume": 813043.0}, {"date": "2017-07-31", "close": 55.19, "volume": 987659.0}, {"date": "2017-08-01", "close": 55.48, "volume": 1036483.0}, {"date": "2017-08-02", "close": 54.44, "volume": 1114768.0}, {"date": "2017-08-03", "close": 54.11, "volume": 1349146.0}, {"date": "2017-08-04", "close": 54.06, "volume": 698793.0}, {"date": "2017-08-07", "close": 54.15, "volume": 371594.0}, {"date": "2017-08-08", "close": 53.68, "volume": 655239.0}, {"date": "2017-08-09", "close": 53.84, "volume": 948227.0}, {"date": "2017-08-10", "close": 52.54, "volume": 1286882.0}, {"date": "2017-08-11", "close": 53.34, "volume": 838848.0}, {"date": "2017-08-14", "close": 53.42, "volume": 780484.0}, {"date": "2017-08-15", "close": 53.39, "volume": 702626.0}, {"date": "2017-08-16", "close": 54.01, "volume": 748780.0}, {"date": "2017-08-17", "close": 52.99, "volume": 655538.0}, {"date": "2017-08-18", "close": 53.52, "volume": 998905.0}, {"date": "2017-08-21", "close": 53.43, "volume": 409574.0}, {"date": "2017-08-22", "close": 54.57, "volume": 699592.0}, {"date": "2017-08-23", "close": 54.26, "volume": 502012.0}, {"date": "2017-08-24", "close": 54.73, "volume": 553858.0}, {"date": "2017-08-25", "close": 55.16, "volume": 947180.0}, {"date": "2017-08-28", "close": 54.83, "volume": 576835.0}, {"date": "2017-08-29", "close": 54.73, "volume": 538621.0}, {"date": "2017-08-30", "close": 55.76, "volume": 681549.0}, {"date": "2017-08-31", "close": 56.0, "volume": 851791.0}, {"date": "2017-09-01", "close": 55.9, "volume": 528186.0}, {"date": "2017-09-05", "close": 55.93, "volume": 593124.0}, {"date": "2017-09-06", "close": 55.91, "volume": 652156.0}, {"date": "2017-09-07", "close": 55.61, "volume": 750481.0}, {"date": "2017-09-08", "close": 55.4, "volume": 563770.0}, {"date": "2017-09-11", "close": 56.05, "volume": 764828.0}, {"date": "2017-09-12", "close": 56.27, "volume": 925954.0}, {"date": "2017-09-13", "close": 56.05, "volume": 729305.0}, {"date": "2017-09-14", "close": 55.16, "volume": 692771.0}, {"date": "2017-09-15", "close": 54.65, "volume": 1650889.0}, {"date": "2017-09-18", "close": 54.95, "volume": 840705.0}, {"date": "2017-09-19", "close": 55.44, "volume": 438159.0}, {"date": "2017-09-20", "close": 56.23, "volume": 1308727.0}, {"date": "2017-09-21", "close": 56.23, "volume": 624326.0}, {"date": "2017-09-22", "close": 56.94, "volume": 1098101.0}, {"date": "2017-09-25", "close": 56.22, "volume": 1082893.0}, {"date": "2017-09-26", "close": 55.62, "volume": 720061.0}, {"date": "2017-09-27", "close": 56.02, "volume": 839196.0}, {"date": "2017-09-28", "close": 56.03, "volume": 510519.0}, {"date": "2017-09-29", "close": 56.28, "volume": 665218.0}, {"date": "2017-10-02", "close": 56.28, "volume": 898673.0}, {"date": "2017-10-03", "close": 56.64, "volume": 404512.0}, {"date": "2017-10-04", "close": 57.0, "volume": 292371.0}, {"date": "2017-10-05", "close": 57.75, "volume": 858731.0}, {"date": "2017-10-06", "close": 58.32, "volume": 547330.0}, {"date": "2017-10-09", "close": 58.58, "volume": 2362941.0}, {"date": "2017-10-10", "close": 58.98, "volume": 789774.0}, {"date": "2017-10-11", "close": 59.33, "volume": 1900965.0}, {"date": "2017-10-12", "close": 59.58, "volume": 880905.0}, {"date": "2017-10-13", "close": 60.04, "volume": 1405971.0}, {"date": "2017-10-16", "close": 60.02, "volume": 766408.0}, {"date": "2017-10-17", "close": 60.26, "volume": 749678.0}, {"date": "2017-10-18", "close": 60.64, "volume": 655373.0}, {"date": "2017-10-19", "close": 60.12, "volume": 1087656.0}, {"date": "2017-10-20", "close": 60.72, "volume": 735702.0}, {"date": "2017-10-23", "close": 60.76, "volume": 1031532.0}, {"date": "2017-10-24", "close": 61.09, "volume": 1269577.0}, {"date": "2017-10-25", "close": 60.09, "volume": 2246288.0}, {"date": "2017-10-26", "close": 64.67, "volume": 4077610.0}, {"date": "2017-10-27", "close": 66.43, "volume": 2452445.0}, {"date": "2017-10-30", "close": 66.16, "volume": 1405543.0}, {"date": "2017-10-31", "close": 66.45, "volume": 970077.0}, {"date": "2017-11-01", "close": 65.81, "volume": 1529679.0}, {"date": "2017-11-02", "close": 66.45, "volume": 1132081.0}, {"date": "2017-11-03", "close": 66.25, "volume": 1012320.0}, {"date": "2017-11-06", "close": 65.5, "volume": 910259.0}, {"date": "2017-11-07", "close": 65.13, "volume": 1257138.0}, {"date": "2017-11-08", "close": 65.04, "volume": 894103.0}, {"date": "2017-11-09", "close": 64.66, "volume": 1010697.0}, {"date": "2017-11-10", "close": 64.79, "volume": 564044.0}, {"date": "2017-11-13", "close": 64.58, "volume": 739725.0}, {"date": "2017-11-14", "close": 64.28, "volume": 412001.0}, {"date": "2017-11-15", "close": 63.92, "volume": 628630.0}, {"date": "2017-11-16", "close": 65.2, "volume": 717528.0}, {"date": "2017-11-17", "close": 65.12, "volume": 737422.0}, {"date": "2017-11-20", "close": 65.37, "volume": 838829.0}, {"date": "2017-11-21", "close": 65.03, "volume": 682007.0}, {"date": "2017-11-22", "close": 65.1, "volume": 497067.0}, {"date": "2017-11-24", "close": 65.77, "volume": 158834.0}, {"date": "2017-11-27", "close": 65.46, "volume": 504829.0}, {"date": "2017-11-28", "close": 65.69, "volume": 657585.0}, {"date": "2017-11-29", "close": 62.26, "volume": 2178582.0}, {"date": "2017-11-30", "close": 63.68, "volume": 930885.0}, {"date": "2017-12-01", "close": 62.64, "volume": 1259806.0}, {"date": "2017-12-04", "close": 61.61, "volume": 1271421.0}, {"date": "2017-12-05", "close": 61.53, "volume": 1246787.0}, {"date": "2017-12-06", "close": 61.52, "volume": 1370456.0}, {"date": "2017-12-07", "close": 62.31, "volume": 845762.0}, {"date": "2017-12-08", "close": 61.7, "volume": 604438.0}, {"date": "2017-12-11", "close": 61.44, "volume": 734372.0}, {"date": "2017-12-12", "close": 60.55, "volume": 942445.0}, {"date": "2017-12-13", "close": 60.8, "volume": 724875.0}, {"date": "2017-12-14", "close": 60.13, "volume": 503195.0}, {"date": "2017-12-15", "close": 60.46, "volume": 1578406.0}, {"date": "2017-12-18", "close": 60.57, "volume": 749464.0}, {"date": "2017-12-19", "close": 59.85, "volume": 849408.0}, {"date": "2017-12-20", "close": 59.46, "volume": 609617.0}, {"date": "2017-12-21", "close": 60.05, "volume": 764594.0}, {"date": "2017-12-22", "close": 60.0, "volume": 1405763.0}, {"date": "2017-12-26", "close": 60.06, "volume": 336647.0}, {"date": "2017-12-27", "close": 60.34, "volume": 1447095.0}, {"date": "2017-12-28", "close": 61.24, "volume": 795439.0}, {"date": "2017-12-29", "close": 60.77, "volume": 607064.0}, {"date": "2018-01-02", "close": 61.16, "volume": 1174306.0}, {"date": "2018-01-03", "close": 61.94, "volume": 832930.0}, {"date": "2018-01-04", "close": 63.0, "volume": 844506.0}, {"date": "2018-01-05", "close": 63.65, "volume": 657384.0}, {"date": "2018-01-08", "close": 64.4, "volume": 760161.0}, {"date": "2018-01-09", "close": 64.53, "volume": 524915.0}, {"date": "2018-01-10", "close": 64.57, "volume": 426191.0}, {"date": "2018-01-11", "close": 65.79, "volume": 868265.0}, {"date": "2018-01-12", "close": 65.93, "volume": 815024.0}, {"date": "2018-01-16", "close": 65.29, "volume": 1203812.0}, {"date": "2018-01-17", "close": 66.7, "volume": 1690889.0}, {"date": "2018-01-18", "close": 69.95, "volume": 3930047.0}, {"date": "2018-01-19", "close": 71.46, "volume": 2175943.0}, {"date": "2018-01-22", "close": 72.85, "volume": 1626634.0}, {"date": "2018-01-23", "close": 74.48, "volume": 1777439.0}, {"date": "2018-01-24", "close": 73.42, "volume": 870043.0}, {"date": "2018-01-25", "close": 73.18, "volume": 983737.0}, {"date": "2018-01-26", "close": 73.5, "volume": 834145.0}, {"date": "2018-01-29", "close": 72.67, "volume": 515451.0}, {"date": "2018-01-30", "close": 72.93, "volume": 836805.0}, {"date": "2018-01-31", "close": 72.68, "volume": 759116.0}, {"date": "2018-02-01", "close": 72.19, "volume": 828580.0}, {"date": "2018-02-02", "close": 70.92, "volume": 594238.0}, {"date": "2018-02-05", "close": 69.0, "volume": 921946.0}, {"date": "2018-02-06", "close": 69.66, "volume": 919761.0}, {"date": "2018-02-07", "close": 69.65, "volume": 687982.0}, {"date": "2018-02-08", "close": 67.69, "volume": 1011166.0}, {"date": "2018-02-09", "close": 67.48, "volume": 1260694.0}, {"date": "2018-02-12", "close": 68.44, "volume": 797519.0}, {"date": "2018-02-13", "close": 69.25, "volume": 414475.0}, {"date": "2018-02-14", "close": 71.45, "volume": 824979.0}, {"date": "2018-02-15", "close": 73.36, "volume": 825207.0}, {"date": "2018-02-16", "close": 73.28, "volume": 616011.0}, {"date": "2018-02-20", "close": 73.72, "volume": 916103.0}, {"date": "2018-02-21", "close": 72.81, "volume": 508817.0}, {"date": "2018-02-22", "close": 73.25, "volume": 556880.0}, {"date": "2018-02-23", "close": 74.82, "volume": 443268.0}, {"date": "2018-02-26", "close": 75.28, "volume": 502385.0}, {"date": "2018-02-27", "close": 74.72, "volume": 439568.0}, {"date": "2018-02-28", "close": 73.76, "volume": 658334.0}, {"date": "2018-03-01", "close": 73.89, "volume": 964780.0}, {"date": "2018-03-02", "close": 75.3, "volume": 746337.0}, {"date": "2018-03-05", "close": 77.22, "volume": 681520.0}, {"date": "2018-03-06", "close": 78.07, "volume": 1015296.0}, {"date": "2018-03-07", "close": 79.63, "volume": 1045437.0}, {"date": "2018-03-08", "close": 80.3, "volume": 667340.0}, {"date": "2018-03-09", "close": 80.72, "volume": 1018815.0}, {"date": "2018-03-12", "close": 80.4, "volume": 933555.0}, {"date": "2018-03-13", "close": 79.48, "volume": 843127.0}, {"date": "2018-03-14", "close": 79.69, "volume": 600200.0}, {"date": "2018-03-15", "close": 80.17, "volume": 529195.0}, {"date": "2018-03-16", "close": 80.38, "volume": 969750.0}, {"date": "2018-03-19", "close": 79.21, "volume": 697205.0}, {"date": "2018-03-20", "close": 79.64, "volume": 604643.0}, {"date": "2018-03-21", "close": 80.1, "volume": 667376.0}, {"date": "2018-03-22", "close": 78.92, "volume": 1020638.0}, {"date": "2018-03-23", "close": 77.56, "volume": 813427.0}, {"date": "2018-03-26", "close": 79.85, "volume": 797082.0}, {"date": "2018-03-27", "close": 78.79, "volume": 1464823.0}, {"date": "2018-03-28", "close": 77.04, "volume": 1492569.0}, {"date": "2018-03-29", "close": 78.01, "volume": 1131682.0}, {"date": "2018-04-02", "close": 76.71, "volume": 1034656.0}, {"date": "2018-04-03", "close": 77.55, "volume": 1654716.0}, {"date": "2018-04-04", "close": 77.94, "volume": 1905343.0}, {"date": "2018-04-05", "close": 78.74, "volume": 1726924.0}, {"date": "2018-04-06", "close": 76.94, "volume": 1068028.0}, {"date": "2018-04-09", "close": 77.92, "volume": 641483.0}, {"date": "2018-04-10", "close": 79.92, "volume": 684912.0}, {"date": "2018-04-11", "close": 79.64, "volume": 725124.0}, {"date": "2018-04-12", "close": 81.41, "volume": 832221.0}, {"date": "2018-04-13", "close": 80.45, "volume": 778039.0}, {"date": "2018-04-16", "close": 81.43, "volume": 740242.0}, {"date": "2018-04-17", "close": 83.12, "volume": 854032.0}, {"date": "2018-04-18", "close": 83.56, "volume": 1585847.0}, {"date": "2018-04-19", "close": 84.92, "volume": 2906411.0}, {"date": "2018-04-20", "close": 84.05, "volume": 1126752.0}, {"date": "2018-04-23", "close": 84.96, "volume": 1155175.0}, {"date": "2018-04-24", "close": 83.2, "volume": 1143877.0}, {"date": "2018-04-25", "close": 82.15, "volume": 1059616.0}, {"date": "2018-04-26", "close": 82.73, "volume": 908645.0}, {"date": "2018-04-27", "close": 83.03, "volume": 743401.0}, {"date": "2018-04-30", "close": 82.35, "volume": 853838.0}, {"date": "2018-05-01", "close": 82.83, "volume": 1079878.0}, {"date": "2018-05-02", "close": 83.51, "volume": 890611.0}, {"date": "2018-05-03", "close": 83.86, "volume": 866453.0}, {"date": "2018-05-04", "close": 85.08, "volume": 676590.0}, {"date": "2018-05-07", "close": 86.51, "volume": 526919.0}, {"date": "2018-05-08", "close": 86.79, "volume": 558370.0}, {"date": "2018-05-09", "close": 87.18, "volume": 858690.0}, {"date": "2018-05-10", "close": 87.62, "volume": 1353087.0}, {"date": "2018-05-11", "close": 88.05, "volume": 638210.0}, {"date": "2018-05-14", "close": 86.35, "volume": 687743.0}, {"date": "2018-05-15", "close": 84.65, "volume": 1289520.0}, {"date": "2018-05-16", "close": 84.4, "volume": 1093292.0}, {"date": "2018-05-17", "close": 84.18, "volume": 1073866.0}, {"date": "2018-05-18", "close": 84.15, "volume": 968228.0}, {"date": "2018-05-21", "close": 84.79, "volume": 738274.0}, {"date": "2018-05-22", "close": 84.79, "volume": 762690.0}, {"date": "2018-05-23", "close": 85.36, "volume": 804607.0}, {"date": "2018-05-24", "close": 85.84, "volume": 759516.0}, {"date": "2018-05-25", "close": 85.67, "volume": 655654.0}, {"date": "2018-05-29", "close": 84.97, "volume": 775797.0}, {"date": "2018-05-30", "close": 86.01, "volume": 1021111.0}, {"date": "2018-05-31", "close": 86.24, "volume": 712376.0}, {"date": "2018-06-01", "close": 87.05, "volume": 827594.0}, {"date": "2018-06-04", "close": 88.16, "volume": 589885.0}, {"date": "2018-06-05", "close": 88.29, "volume": 805307.0}, {"date": "2018-06-06", "close": 89.24, "volume": 947774.0}, {"date": "2018-06-07", "close": 86.46, "volume": 1076432.0}, {"date": "2018-06-08", "close": 86.99, "volume": 1094615.0}, {"date": "2018-06-11", "close": 91.85, "volume": 2304297.0}, {"date": "2018-06-12", "close": 93.52, "volume": 1147854.0}, {"date": "2018-06-13", "close": 94.47, "volume": 927784.0}, {"date": "2018-06-14", "close": 95.33, "volume": 530577.0}, {"date": "2018-06-15", "close": 94.89, "volume": 1326126.0}, {"date": "2018-06-18", "close": 97.8, "volume": 2257162.0}, {"date": "2018-06-19", "close": 97.8, "volume": 1385795.0}, {"date": "2018-06-20", "close": 99.99, "volume": 1191787.0}, {"date": "2018-06-21", "close": 99.22, "volume": 962895.0}, {"date": "2018-06-22", "close": 96.83, "volume": 1153599.0}, {"date": "2018-06-25", "close": 92.73, "volume": 1211265.0}, {"date": "2018-06-26", "close": 93.39, "volume": 1076707.0}, {"date": "2018-06-27", "close": 91.21, "volume": 735408.0}, {"date": "2018-06-28", "close": 93.54, "volume": 854940.0}, {"date": "2018-06-29", "close": 93.81, "volume": 900122.0}, {"date": "2018-07-02", "close": 93.9, "volume": 618801.0}, {"date": "2018-07-03", "close": 94.03, "volume": 366419.0}, {"date": "2018-07-05", "close": 94.75, "volume": 851386.0}, {"date": "2018-07-06", "close": 96.21, "volume": 418096.0}, {"date": "2018-07-09", "close": 97.07, "volume": 804975.0}, {"date": "2018-07-10", "close": 97.01, "volume": 841467.0}, {"date": "2018-07-11", "close": 97.05, "volume": 729605.0}, {"date": "2018-07-12", "close": 99.61, "volume": 954777.0}, {"date": "2018-07-13", "close": 98.84, "volume": 477716.0}, {"date": "2018-07-16", "close": 98.15, "volume": 600569.0}, {"date": "2018-07-17", "close": 98.9, "volume": 762083.0}, {"date": "2018-07-18", "close": 98.51, "volume": 1127748.0}, {"date": "2018-07-19", "close": 97.03, "volume": 1801744.0}, {"date": "2018-07-20", "close": 96.54, "volume": 1144186.0}, {"date": "2018-07-23", "close": 97.14, "volume": 1155358.0}, {"date": "2018-07-24", "close": 95.79, "volume": 1178766.0}, {"date": "2018-07-25", "close": 99.27, "volume": 1173065.0}, {"date": "2018-07-26", "close": 98.83, "volume": 929621.0}, {"date": "2018-07-27", "close": 95.09, "volume": 1063434.0}, {"date": "2018-07-30", "close": 91.37, "volume": 1481145.0}, {"date": "2018-07-31", "close": 91.91, "volume": 1257421.0}, {"date": "2018-08-01", "close": 92.52, "volume": 1340669.0}, {"date": "2018-08-02", "close": 93.2, "volume": 719322.0}, {"date": "2018-08-03", "close": 92.5, "volume": 639828.0}, {"date": "2018-08-06", "close": 92.78, "volume": 943460.0}, {"date": "2018-08-07", "close": 93.02, "volume": 779843.0}, {"date": "2018-08-08", "close": 93.43, "volume": 668486.0}, {"date": "2018-08-09", "close": 93.7, "volume": 805790.0}, {"date": "2018-08-10", "close": 94.3, "volume": 718389.0}, {"date": "2018-08-13", "close": 92.97, "volume": 758287.0}, {"date": "2018-08-14", "close": 94.46, "volume": 680954.0}, {"date": "2018-08-15", "close": 92.1, "volume": 825329.0}, {"date": "2018-08-16", "close": 91.91, "volume": 813205.0}, {"date": "2018-08-17", "close": 92.31, "volume": 677061.0}, {"date": "2018-08-20", "close": 92.07, "volume": 666573.0}, {"date": "2018-08-21", "close": 93.99, "volume": 701155.0}, {"date": "2018-08-22", "close": 95.16, "volume": 569263.0}, {"date": "2018-08-23", "close": 95.65, "volume": 826531.0}, {"date": "2018-08-24", "close": 97.2, "volume": 707162.0}, {"date": "2018-08-27", "close": 97.75, "volume": 868549.0}, {"date": "2018-08-28", "close": 97.62, "volume": 639938.0}, {"date": "2018-08-29", "close": 98.63, "volume": 682466.0}, {"date": "2018-08-30", "close": 98.7, "volume": 975412.0}, {"date": "2018-08-31", "close": 99.94, "volume": 560722.0}, {"date": "2018-09-04", "close": 100.78, "volume": 820334.0}, {"date": "2018-09-05", "close": 96.77, "volume": 856909.0}, {"date": "2018-09-06", "close": 98.09, "volume": 658221.0}, {"date": "2018-09-07", "close": 98.9, "volume": 1668457.0}, {"date": "2018-09-10", "close": 100.33, "volume": 1293318.0}, {"date": "2018-09-11", "close": 102.87, "volume": 1112090.0}, {"date": "2018-09-12", "close": 104.89, "volume": 1818335.0}, {"date": "2018-09-13", "close": 105.78, "volume": 1039235.0}, {"date": "2018-09-14", "close": 105.67, "volume": 1121944.0}, {"date": "2018-09-17", "close": 101.29, "volume": 1184902.0}, {"date": "2018-09-18", "close": 103.68, "volume": 1349785.0}, {"date": "2018-09-19", "close": 102.31, "volume": 837006.0}, {"date": "2018-09-20", "close": 103.06, "volume": 1010480.0}, {"date": "2018-09-21", "close": 103.06, "volume": 3253946.0}, {"date": "2018-09-24", "close": 103.45, "volume": 1000483.0}, {"date": "2018-09-25", "close": 104.97, "volume": 1022203.0}, {"date": "2018-09-26", "close": 105.17, "volume": 665640.0}, {"date": "2018-09-27", "close": 106.14, "volume": 666473.0}, {"date": "2018-09-28", "close": 106.19, "volume": 631289.0}, {"date": "2018-10-01", "close": 105.87, "volume": 961313.0}, {"date": "2018-10-02", "close": 103.95, "volume": 784192.0}, {"date": "2018-10-03", "close": 104.0, "volume": 795402.0}, {"date": "2018-10-04", "close": 101.0, "volume": 1273769.0}, {"date": "2018-10-05", "close": 100.35, "volume": 1051922.0}, {"date": "2018-10-08", "close": 98.53, "volume": 1364489.0}, {"date": "2018-10-09", "close": 99.25, "volume": 933661.0}, {"date": "2018-10-10", "close": 91.25, "volume": 2778400.0}, {"date": "2018-10-11", "close": 90.83, "volume": 1764014.0}, {"date": "2018-10-12", "close": 94.76, "volume": 1274834.0}, {"date": "2018-10-15", "close": 94.63, "volume": 1412179.0}, {"date": "2018-10-16", "close": 98.97, "volume": 1196071.0}, {"date": "2018-10-17", "close": 97.56, "volume": 1104582.0}, {"date": "2018-10-18", "close": 94.53, "volume": 1553299.0}, {"date": "2018-10-19", "close": 92.32, "volume": 1218947.0}, {"date": "2018-10-22", "close": 92.39, "volume": 1762528.0}, {"date": "2018-10-23", "close": 90.76, "volume": 1925662.0}, {"date": "2018-10-24", "close": 84.6, "volume": 3039392.0}, {"date": "2018-10-25", "close": 83.06, "volume": 3930951.0}, {"date": "2018-10-26", "close": 79.98, "volume": 2787404.0}, {"date": "2018-10-29", "close": 79.05, "volume": 1960991.0}, {"date": "2018-10-30", "close": 78.94, "volume": 1604181.0}, {"date": "2018-10-31", "close": 82.41, "volume": 1370594.0}, {"date": "2018-11-01", "close": 86.55, "volume": 1986944.0}, {"date": "2018-11-02", "close": 86.56, "volume": 1738517.0}, {"date": "2018-11-05", "close": 84.22, "volume": 1169932.0}, {"date": "2018-11-06", "close": 84.14, "volume": 951482.0}, {"date": "2018-11-07", "close": 87.98, "volume": 796196.0}, {"date": "2018-11-08", "close": 87.41, "volume": 685709.0}, {"date": "2018-11-09", "close": 85.01, "volume": 939015.0}, {"date": "2018-11-12", "close": 84.11, "volume": 1120062.0}, {"date": "2018-11-13", "close": 85.21, "volume": 919979.0}, {"date": "2018-11-14", "close": 85.17, "volume": 1559762.0}, {"date": "2018-11-15", "close": 89.4, "volume": 1507709.0}, {"date": "2018-11-16", "close": 87.1, "volume": 1348249.0}, {"date": "2018-11-19", "close": 82.66, "volume": 1672683.0}, {"date": "2018-11-20", "close": 81.35, "volume": 1735390.0}, {"date": "2018-11-21", "close": 84.72, "volume": 1417676.0}, {"date": "2018-11-23", "close": 83.92, "volume": 381136.0}, {"date": "2018-11-26", "close": 84.82, "volume": 1304514.0}, {"date": "2018-11-27", "close": 84.9, "volume": 988620.0}, {"date": "2018-11-28", "close": 88.92, "volume": 1548959.0}, {"date": "2018-11-29", "close": 87.53, "volume": 1562101.0}, {"date": "2018-11-30", "close": 86.49, "volume": 6955537.0}, {"date": "2018-12-03", "close": 90.35, "volume": 2550123.0}, {"date": "2018-12-04", "close": 87.37, "volume": 1642924.0}, {"date": "2018-12-06", "close": 87.52, "volume": 1277866.0}, {"date": "2018-12-07", "close": 83.78, "volume": 830161.0}, {"date": "2018-12-10", "close": 85.32, "volume": 866418.0}, {"date": "2018-12-11", "close": 85.68, "volume": 952993.0}, {"date": "2018-12-12", "close": 86.95, "volume": 2041039.0}, {"date": "2018-12-13", "close": 86.78, "volume": 908826.0}, {"date": "2018-12-14", "close": 85.02, "volume": 918650.0}, {"date": "2018-12-17", "close": 82.34, "volume": 1085963.0}, {"date": "2018-12-18", "close": 83.53, "volume": 987027.0}, {"date": "2018-12-19", "close": 83.9, "volume": 935937.0}, {"date": "2018-12-20", "close": 81.55, "volume": 1188027.0}, {"date": "2018-12-21", "close": 78.98, "volume": 2178566.0}, {"date": "2018-12-24", "close": 76.71, "volume": 652614.0}, {"date": "2018-12-26", "close": 81.19, "volume": 931993.0}, {"date": "2018-12-27", "close": 82.85, "volume": 956525.0}, {"date": "2018-12-28", "close": 82.34, "volume": 933955.0}, {"date": "2018-12-31", "close": 82.9, "volume": 1177121.0}, {"date": "2019-01-02", "close": 81.92, "volume": 1133960.0}, {"date": "2019-01-03", "close": 78.16, "volume": 1433783.0}, {"date": "2019-01-04", "close": 81.59, "volume": 1348090.0}, {"date": "2019-01-07", "close": 82.51, "volume": 951040.0}, {"date": "2019-01-08", "close": 84.1, "volume": 1191560.0}, {"date": "2019-01-09", "close": 85.71, "volume": 715696.0}, {"date": "2019-01-10", "close": 86.67, "volume": 705907.0}, {"date": "2019-01-11", "close": 86.41, "volume": 449416.0}, {"date": "2019-01-14", "close": 85.0, "volume": 838355.0}, {"date": "2019-01-15", "close": 86.34, "volume": 665597.0}, {"date": "2019-01-16", "close": 87.42, "volume": 574712.0}, {"date": "2019-01-17", "close": 87.55, "volume": 901026.0}, {"date": "2019-01-18", "close": 87.68, "volume": 1580136.0}, {"date": "2019-01-22", "close": 85.81, "volume": 1446905.0}, {"date": "2019-01-23", "close": 84.64, "volume": 2421345.0}, {"date": "2019-01-24", "close": 79.75, "volume": 5404520.0}, {"date": "2019-01-25", "close": 81.45, "volume": 2264345.0}, {"date": "2019-01-28", "close": 81.43, "volume": 1421848.0}, {"date": "2019-01-29", "close": 82.22, "volume": 1621178.0}, {"date": "2019-01-30", "close": 85.23, "volume": 1834593.0}, {"date": "2019-01-31", "close": 84.79, "volume": 1404236.0}, {"date": "2019-02-01", "close": 84.8, "volume": 1018951.0}, {"date": "2019-02-04", "close": 86.67, "volume": 1216678.0}, {"date": "2019-02-05", "close": 87.72, "volume": 1449895.0}, {"date": "2019-02-06", "close": 86.89, "volume": 875049.0}, {"date": "2019-02-07", "close": 86.46, "volume": 779261.0}, {"date": "2019-02-08", "close": 87.26, "volume": 950333.0}, {"date": "2019-02-11", "close": 87.81, "volume": 1109481.0}, {"date": "2019-02-12", "close": 89.0, "volume": 1088769.0}, {"date": "2019-02-13", "close": 90.35, "volume": 1254336.0}, {"date": "2019-02-14", "close": 90.99, "volume": 1907097.0}, {"date": "2019-02-15", "close": 91.93, "volume": 1340108.0}, {"date": "2019-02-19", "close": 92.62, "volume": 1443272.0}, {"date": "2019-02-20", "close": 91.83, "volume": 981932.0}, {"date": "2019-02-21", "close": 91.7, "volume": 825109.0}, {"date": "2019-02-22", "close": 92.98, "volume": 679008.0}, {"date": "2019-02-25", "close": 93.2, "volume": 819710.0}, {"date": "2019-02-26", "close": 93.1, "volume": 715435.0}, {"date": "2019-02-27", "close": 93.53, "volume": 666016.0}, {"date": "2019-02-28", "close": 92.82, "volume": 746902.0}, {"date": "2019-03-01", "close": 93.62, "volume": 1182277.0}, {"date": "2019-03-04", "close": 91.27, "volume": 1317403.0}, {"date": "2019-03-05", "close": 90.61, "volume": 1112838.0}, {"date": "2019-03-06", "close": 89.96, "volume": 842570.0}, {"date": "2019-03-07", "close": 89.64, "volume": 875671.0}, {"date": "2019-03-08", "close": 88.46, "volume": 1005543.0}, {"date": "2019-03-11", "close": 90.42, "volume": 790251.0}, {"date": "2019-03-12", "close": 90.2, "volume": 1207620.0}, {"date": "2019-03-13", "close": 91.26, "volume": 947985.0}, {"date": "2019-03-14", "close": 91.66, "volume": 1297241.0}, {"date": "2019-03-15", "close": 91.2, "volume": 1082697.0}, {"date": "2019-03-18", "close": 91.83, "volume": 894233.0}, {"date": "2019-03-19", "close": 92.6, "volume": 779351.0}, {"date": "2019-03-20", "close": 92.98, "volume": 761548.0}, {"date": "2019-03-21", "close": 94.96, "volume": 735429.0}, {"date": "2019-03-22", "close": 93.12, "volume": 1846971.0}, {"date": "2019-03-25", "close": 92.01, "volume": 1130449.0}, {"date": "2019-03-26", "close": 92.72, "volume": 816157.0}, {"date": "2019-03-27", "close": 90.04, "volume": 1411388.0}, {"date": "2019-03-28", "close": 90.38, "volume": 712448.0}, {"date": "2019-03-29", "close": 92.18, "volume": 867058.0}, {"date": "2019-04-01", "close": 94.96, "volume": 930315.0}, {"date": "2019-04-02", "close": 95.01, "volume": 978295.0}, {"date": "2019-04-03", "close": 95.21, "volume": 951371.0}, {"date": "2019-04-04", "close": 93.69, "volume": 837698.0}, {"date": "2019-04-05", "close": 94.16, "volume": 732858.0}, {"date": "2019-04-08", "close": 94.27, "volume": 1049271.0}, {"date": "2019-04-09", "close": 94.1, "volume": 1119473.0}, {"date": "2019-04-10", "close": 95.18, "volume": 1040405.0}, {"date": "2019-04-11", "close": 97.07, "volume": 832452.0}, {"date": "2019-04-12", "close": 98.59, "volume": 1192750.0}, {"date": "2019-04-15", "close": 97.99, "volume": 703486.0}, {"date": "2019-04-16", "close": 97.33, "volume": 845189.0}, {"date": "2019-04-17", "close": 96.23, "volume": 725540.0}, {"date": "2019-04-18", "close": 97.6, "volume": 1043357.0}, {"date": "2019-04-22", "close": 99.48, "volume": 1177598.0}, {"date": "2019-04-23", "close": 100.82, "volume": 1190780.0}, {"date": "2019-04-24", "close": 101.89, "volume": 1521277.0}, {"date": "2019-04-25", "close": 90.83, "volume": 6236062.0}, {"date": "2019-04-26", "close": 92.18, "volume": 1569462.0}, {"date": "2019-04-29", "close": 90.99, "volume": 1381204.0}, {"date": "2019-04-30", "close": 90.47, "volume": 1081793.0}, {"date": "2019-05-01", "close": 87.93, "volume": 2508409.0}, {"date": "2019-05-02", "close": 87.87, "volume": 1628779.0}, {"date": "2019-05-03", "close": 88.42, "volume": 1014456.0}, {"date": "2019-05-06", "close": 88.29, "volume": 750470.0}, {"date": "2019-05-07", "close": 86.37, "volume": 1265804.0}, {"date": "2019-05-08", "close": 86.48, "volume": 892077.0}, {"date": "2019-05-09", "close": 86.33, "volume": 1514646.0}, {"date": "2019-05-10", "close": 87.56, "volume": 1283124.0}, {"date": "2019-05-13", "close": 83.93, "volume": 806055.0}, {"date": "2019-05-14", "close": 85.46, "volume": 502645.0}, {"date": "2019-05-15", "close": 87.07, "volume": 768465.0}, {"date": "2019-05-16", "close": 88.55, "volume": 787548.0}, {"date": "2019-05-17", "close": 86.84, "volume": 579993.0}, {"date": "2019-05-20", "close": 83.85, "volume": 836580.0}, {"date": "2019-05-21", "close": 85.33, "volume": 1375313.0}, {"date": "2019-05-22", "close": 86.52, "volume": 598936.0}, {"date": "2019-05-23", "close": 84.77, "volume": 1145368.0}, {"date": "2019-05-24", "close": 85.44, "volume": 738087.0}, {"date": "2019-05-28", "close": 86.4, "volume": 1397051.0}, {"date": "2019-05-29", "close": 84.63, "volume": 630082.0}, {"date": "2019-05-30", "close": 85.44, "volume": 426804.0}, {"date": "2019-05-31", "close": 84.06, "volume": 816955.0}, {"date": "2019-06-03", "close": 80.86, "volume": 1287254.0}, {"date": "2019-06-04", "close": 84.26, "volume": 776663.0}, {"date": "2019-06-05", "close": 85.99, "volume": 620296.0}, {"date": "2019-06-06", "close": 87.14, "volume": 1139631.0}, {"date": "2019-06-07", "close": 88.76, "volume": 872930.0}, {"date": "2019-06-10", "close": 90.77, "volume": 1123456.0}, {"date": "2019-06-11", "close": 88.32, "volume": 1385464.0}, {"date": "2019-06-12", "close": 87.47, "volume": 818536.0}, {"date": "2019-06-13", "close": 86.32, "volume": 614206.0}, {"date": "2019-06-14", "close": 83.9, "volume": 1008451.0}, {"date": "2019-06-17", "close": 84.46, "volume": 580753.0}, {"date": "2019-06-18", "close": 86.55, "volume": 624549.0}, {"date": "2019-06-19", "close": 87.96, "volume": 493685.0}, {"date": "2019-06-20", "close": 89.49, "volume": 1309216.0}, {"date": "2019-06-21", "close": 88.85, "volume": 2022847.0}, {"date": "2019-06-24", "close": 88.7, "volume": 762327.0}, {"date": "2019-06-25", "close": 86.06, "volume": 930491.0}, {"date": "2019-06-26", "close": 87.25, "volume": 812611.0}, {"date": "2019-06-27", "close": 87.71, "volume": 749828.0}, {"date": "2019-06-28", "close": 89.76, "volume": 1555632.0}, {"date": "2019-07-01", "close": 90.67, "volume": 642361.0}, {"date": "2019-07-02", "close": 90.97, "volume": 544723.0}, {"date": "2019-07-03", "close": 92.97, "volume": 436303.0}, {"date": "2019-07-05", "close": 92.83, "volume": 529955.0}, {"date": "2019-07-08", "close": 90.77, "volume": 1003520.0}, {"date": "2019-07-09", "close": 89.57, "volume": 1495802.0}, {"date": "2019-07-10", "close": 91.06, "volume": 878503.0}, {"date": "2019-07-11", "close": 90.18, "volume": 887796.0}, {"date": "2019-07-12", "close": 91.07, "volume": 693160.0}, {"date": "2019-07-15", "close": 90.42, "volume": 691512.0}, {"date": "2019-07-16", "close": 89.5, "volume": 540814.0}, {"date": "2019-07-17", "close": 89.63, "volume": 701390.0}, {"date": "2019-07-18", "close": 88.48, "volume": 563299.0}, {"date": "2019-07-19", "close": 87.99, "volume": 1475203.0}, {"date": "2019-07-22", "close": 89.71, "volume": 1668742.0}, {"date": "2019-07-23", "close": 90.6, "volume": 762876.0}, {"date": "2019-07-24", "close": 91.6, "volume": 1723530.0}, {"date": "2019-07-25", "close": 72.9, "volume": 10353600.0}, {"date": "2019-07-26", "close": 73.36, "volume": 2001803.0}, {"date": "2019-07-29", "close": 70.47, "volume": 2004172.0}, {"date": "2019-07-30", "close": 69.06, "volume": 1600406.0}, {"date": "2019-07-31", "close": 67.78, "volume": 3599548.0}, {"date": "2019-08-01", "close": 67.81, "volume": 2232673.0}, {"date": "2019-08-02", "close": 67.27, "volume": 1602249.0}, {"date": "2019-08-05", "close": 64.83, "volume": 2009230.0}, {"date": "2019-08-06", "close": 65.53, "volume": 1879660.0}, {"date": "2019-08-07", "close": 65.08, "volume": 1514614.0}, {"date": "2019-08-08", "close": 66.96, "volume": 1414168.0}, {"date": "2019-08-09", "close": 66.48, "volume": 997586.0}, {"date": "2019-08-12", "close": 64.65, "volume": 967593.0}, {"date": "2019-08-13", "close": 65.8, "volume": 904386.0}, {"date": "2019-08-14", "close": 63.93, "volume": 1312377.0}, {"date": "2019-08-15", "close": 63.71, "volume": 1344676.0}, {"date": "2019-08-16", "close": 65.38, "volume": 834016.0}, {"date": "2019-08-19", "close": 66.89, "volume": 1710626.0}, {"date": "2019-08-20", "close": 66.61, "volume": 1195297.0}, {"date": "2019-08-21", "close": 67.92, "volume": 1551856.0}, {"date": "2019-08-22", "close": 67.37, "volume": 1154376.0}, {"date": "2019-08-23", "close": 65.12, "volume": 1103612.0}, {"date": "2019-08-26", "close": 65.26, "volume": 1148521.0}, {"date": "2019-08-27", "close": 64.92, "volume": 1026248.0}, {"date": "2019-08-28", "close": 64.93, "volume": 800624.0}, {"date": "2019-08-29", "close": 65.67, "volume": 860664.0}, {"date": "2019-08-30", "close": 65.47, "volume": 706563.0}, {"date": "2019-09-03", "close": 63.51, "volume": 1344869.0}, {"date": "2019-09-04", "close": 64.22, "volume": 956975.0}, {"date": "2019-09-05", "close": 66.94, "volume": 891435.0}, {"date": "2019-09-06", "close": 67.13, "volume": 729047.0}, {"date": "2019-09-09", "close": 68.15, "volume": 1184141.0}, {"date": "2019-09-10", "close": 67.01, "volume": 1080376.0}, {"date": "2019-09-11", "close": 66.74, "volume": 871868.0}, {"date": "2019-09-12", "close": 66.4, "volume": 1323764.0}, {"date": "2019-09-13", "close": 66.55, "volume": 809007.0}, {"date": "2019-09-16", "close": 67.25, "volume": 479895.0}, {"date": "2019-09-17", "close": 67.46, "volume": 505885.0}, {"date": "2019-09-18", "close": 67.0, "volume": 724245.0}, {"date": "2019-09-19", "close": 67.58, "volume": 663959.0}, {"date": "2019-09-20", "close": 67.72, "volume": 1445467.0}, {"date": "2019-09-23", "close": 67.51, "volume": 992046.0}, {"date": "2019-09-24", "close": 66.4, "volume": 572783.0}, {"date": "2019-09-25", "close": 66.98, "volume": 660609.0}, {"date": "2019-09-26", "close": 67.36, "volume": 828189.0}, {"date": "2019-09-27", "close": 67.39, "volume": 682049.0}, {"date": "2019-09-30", "close": 68.18, "volume": 610109.0}, {"date": "2019-10-01", "close": 66.04, "volume": 689969.0}, {"date": "2019-10-02", "close": 64.48, "volume": 952031.0}, {"date": "2019-10-03", "close": 65.22, "volume": 639833.0}, {"date": "2019-10-04", "close": 65.65, "volume": 571566.0}, {"date": "2019-10-07", "close": 64.55, "volume": 549211.0}, {"date": "2019-10-08", "close": 62.71, "volume": 1105391.0}, {"date": "2019-10-09", "close": 63.23, "volume": 674229.0}, {"date": "2019-10-10", "close": 62.99, "volume": 1519141.0}, {"date": "2019-10-11", "close": 64.46, "volume": 1529463.0}, {"date": "2019-10-14", "close": 65.43, "volume": 1112023.0}, {"date": "2019-10-15", "close": 65.0, "volume": 690837.0}, {"date": "2019-10-16", "close": 64.73, "volume": 806294.0}, {"date": "2019-10-17", "close": 64.45, "volume": 853388.0}, {"date": "2019-10-18", "close": 64.38, "volume": 1365426.0}, {"date": "2019-10-21", "close": 66.12, "volume": 1604599.0}, {"date": "2019-10-22", "close": 65.94, "volume": 849614.0}, {"date": "2019-10-23", "close": 66.89, "volume": 1021836.0}, {"date": "2019-10-24", "close": 69.95, "volume": 4613397.0}, {"date": "2019-10-25", "close": 67.75, "volume": 1481244.0}, {"date": "2019-10-28", "close": 67.41, "volume": 1412081.0}, {"date": "2019-10-29", "close": 64.21, "volume": 3076916.0}, {"date": "2019-10-30", "close": 66.82, "volume": 1301699.0}, {"date": "2019-10-31", "close": 66.91, "volume": 851240.0}, {"date": "2019-11-01", "close": 69.6, "volume": 958705.0}, {"date": "2019-11-04", "close": 70.76, "volume": 1040321.0}, {"date": "2019-11-05", "close": 73.17, "volume": 1616102.0}, {"date": "2019-11-06", "close": 71.77, "volume": 1110966.0}, {"date": "2019-11-07", "close": 72.8, "volume": 930913.0}, {"date": "2019-11-08", "close": 73.23, "volume": 555295.0}, {"date": "2019-11-11", "close": 73.18, "volume": 314886.0}, {"date": "2019-11-12", "close": 73.27, "volume": 503050.0}, {"date": "2019-11-13", "close": 74.19, "volume": 810305.0}, {"date": "2019-11-14", "close": 73.64, "volume": 598706.0}, {"date": "2019-11-15", "close": 74.09, "volume": 1355284.0}, {"date": "2019-11-18", "close": 72.81, "volume": 957848.0}, {"date": "2019-11-19", "close": 73.5, "volume": 519312.0}, {"date": "2019-11-20", "close": 74.93, "volume": 1185341.0}, {"date": "2019-11-21", "close": 75.08, "volume": 583978.0}, {"date": "2019-11-22", "close": 75.14, "volume": 998193.0}, {"date": "2019-11-25", "close": 74.65, "volume": 878108.0}, {"date": "2019-11-26", "close": 75.48, "volume": 691261.0}, {"date": "2019-11-27", "close": 77.09, "volume": 819920.0}, {"date": "2019-11-29", "close": 76.6, "volume": 367427.0}, {"date": "2019-12-02", "close": 75.92, "volume": 613982.0}, {"date": "2019-12-03", "close": 75.76, "volume": 912179.0}, {"date": "2019-12-04", "close": 75.02, "volume": 685352.0}, {"date": "2019-12-05", "close": 75.76, "volume": 463004.0}, {"date": "2019-12-06", "close": 75.71, "volume": 363722.0}, {"date": "2019-12-09", "close": 76.09, "volume": 561203.0}, {"date": "2019-12-10", "close": 74.9, "volume": 393679.0}, {"date": "2019-12-11", "close": 73.93, "volume": 426753.0}, {"date": "2019-12-12", "close": 73.44, "volume": 601218.0}, {"date": "2019-12-13", "close": 74.63, "volume": 585312.0}, {"date": "2019-12-16", "close": 74.38, "volume": 1098982.0}, {"date": "2019-12-17", "close": 73.77, "volume": 524447.0}, {"date": "2019-12-18", "close": 74.06, "volume": 502034.0}, {"date": "2019-12-19", "close": 74.48, "volume": 677030.0}, {"date": "2019-12-20", "close": 74.14, "volume": 1577056.0}, {"date": "2019-12-23", "close": 74.58, "volume": 889985.0}, {"date": "2019-12-24", "close": 74.43, "volume": 142977.0}, {"date": "2019-12-26", "close": 75.61, "volume": 263238.0}, {"date": "2019-12-27", "close": 75.78, "volume": 436296.0}, {"date": "2019-12-30", "close": 75.29, "volume": 306531.0}, {"date": "2019-12-31", "close": 74.89, "volume": 437841.0}, {"date": "2020-01-02", "close": 76.37, "volume": 538683.0}, {"date": "2020-01-03", "close": 75.425, "volume": 311155.0}, {"date": "2020-01-06", "close": 76.27, "volume": 380525.0}, {"date": "2020-01-07", "close": 75.92, "volume": 400188.0}, {"date": "2020-01-08", "close": 76.98, "volume": 742997.0}, {"date": "2020-01-09", "close": 77.33, "volume": 538585.0}, {"date": "2020-01-10", "close": 76.75, "volume": 397369.0}, {"date": "2020-01-13", "close": 77.22, "volume": 520227.0}, {"date": "2020-01-14", "close": 77.97, "volume": 651480.0}, {"date": "2020-01-15", "close": 79.17, "volume": 1278947.0}, {"date": "2020-01-16", "close": 80.82, "volume": 817785.0}, {"date": "2020-01-17", "close": 80.14, "volume": 708033.0}, {"date": "2020-01-21", "close": 78.87, "volume": 881432.0}, {"date": "2020-01-22", "close": 79.95, "volume": 1099604.0}, {"date": "2020-01-23", "close": 85.07, "volume": 3297932.0}, {"date": "2020-01-24", "close": 86.05, "volume": 1538227.0}, {"date": "2020-01-27", "close": 84.2, "volume": 1000507.0}, {"date": "2020-01-28", "close": 84.41, "volume": 1120984.0}, {"date": "2020-01-29", "close": 83.43, "volume": 553961.0}, {"date": "2020-01-30", "close": 84.79, "volume": 589823.0}, {"date": "2020-01-31", "close": 83.12, "volume": 926685.0}, {"date": "2020-02-03", "close": 84.91, "volume": 578693.0}, {"date": "2020-02-04", "close": 87.11, "volume": 459987.0}, {"date": "2020-02-05", "close": 86.38, "volume": 381181.0}, {"date": "2020-02-06", "close": 85.82, "volume": 409283.0}, {"date": "2020-02-07", "close": 84.03, "volume": 529375.0}, {"date": "2020-02-10", "close": 85.66, "volume": 537083.0}, {"date": "2020-02-11", "close": 86.08, "volume": 380493.0}, {"date": "2020-02-12", "close": 87.22, "volume": 414076.0}, {"date": "2020-02-13", "close": 86.94, "volume": 468060.0}, {"date": "2020-02-14", "close": 87.35, "volume": 362528.0}, {"date": "2020-02-18", "close": 87.36, "volume": 510930.0}, {"date": "2020-02-19", "close": 88.45, "volume": 416531.0}, {"date": "2020-02-20", "close": 88.38, "volume": 420790.0}, {"date": "2020-02-21", "close": 88.62, "volume": 702830.0}, {"date": "2020-02-24", "close": 85.65, "volume": 816656.0}, {"date": "2020-02-25", "close": 81.32, "volume": 1128039.0}, {"date": "2020-02-26", "close": 80.43, "volume": 743004.0}, {"date": "2020-02-27", "close": 76.03, "volume": 1050746.0}, {"date": "2020-02-28", "close": 75.55, "volume": 1309434.0}, {"date": "2020-03-02", "close": 74.68, "volume": 1644018.0}, {"date": "2020-03-03", "close": 70.05, "volume": 1573850.0}, {"date": "2020-03-04", "close": 70.82, "volume": 1660256.0}, {"date": "2020-03-05", "close": 69.43, "volume": 1310115.0}, {"date": "2020-03-06", "close": 66.52, "volume": 1349677.0}, {"date": "2020-03-09", "close": 60.29, "volume": 2298894.0}, {"date": "2020-03-10", "close": 60.9, "volume": 1726999.0}, {"date": "2020-03-11", "close": 59.7, "volume": 2194172.0}, {"date": "2020-03-12", "close": 54.17, "volume": 2104104.0}, {"date": "2020-03-13", "close": 56.37, "volume": 1524303.0}, {"date": "2020-03-16", "close": 52.87, "volume": 2098094.0}, {"date": "2020-03-17", "close": 52.14, "volume": 2016902.0}, {"date": "2020-03-18", "close": 49.06, "volume": 2066944.0}, {"date": "2020-03-19", "close": 50.39, "volume": 2326427.0}, {"date": "2020-03-20", "close": 48.45, "volume": 1458079.0}, {"date": "2020-03-23", "close": 48.74, "volume": 1408732.0}, {"date": "2020-03-24", "close": 53.79, "volume": 1849986.0}, {"date": "2020-03-25", "close": 58.77, "volume": 1691837.0}, {"date": "2020-03-26", "close": 60.97, "volume": 1502627.0}, {"date": "2020-03-27", "close": 59.01, "volume": 1002388.0}, {"date": "2020-03-30", "close": 59.27, "volume": 840442.0}, {"date": "2020-03-31", "close": 61.21, "volume": 1779219.0}, {"date": "2020-04-01", "close": 56.3, "volume": 1506923.0}, {"date": "2020-04-02", "close": 54.88, "volume": 1216125.0}, {"date": "2020-04-03", "close": 55.0, "volume": 744800.0}, {"date": "2020-04-06", "close": 59.59, "volume": 946767.0}, {"date": "2020-04-07", "close": 59.31, "volume": 834656.0}, {"date": "2020-04-08", "close": 62.45, "volume": 571489.0}, {"date": "2020-04-09", "close": 63.94, "volume": 884020.0}, {"date": "2020-04-13", "close": 62.35, "volume": 375227.0}, {"date": "2020-04-14", "close": 64.5, "volume": 588569.0}, {"date": "2020-04-15", "close": 64.47, "volume": 1382824.0}, {"date": "2020-04-16", "close": 65.7, "volume": 1205250.0}, {"date": "2020-04-17", "close": 66.66, "volume": 768462.0}, {"date": "2020-04-20", "close": 66.99, "volume": 532229.0}, {"date": "2020-04-21", "close": 62.97, "volume": 515087.0}, {"date": "2020-04-22", "close": 64.77, "volume": 482325.0}, {"date": "2020-04-23", "close": 64.33, "volume": 792660.0}, {"date": "2020-04-24", "close": 65.0, "volume": 596542.0}, {"date": "2020-04-27", "close": 66.28, "volume": 468824.0}, {"date": "2020-04-28", "close": 66.37, "volume": 1070606.0}, {"date": "2020-04-29", "close": 69.96, "volume": 1552990.0}, {"date": "2020-04-30", "close": 69.25, "volume": 2280220.0}, {"date": "2020-05-01", "close": 66.38, "volume": 1017516.0}, {"date": "2020-05-04", "close": 67.19, "volume": 859104.0}, {"date": "2020-05-05", "close": 70.32, "volume": 961732.0}, {"date": "2020-05-06", "close": 70.41, "volume": 812298.0}, {"date": "2020-05-07", "close": 70.86, "volume": 873076.0}, {"date": "2020-05-08", "close": 71.55, "volume": 647117.0}, {"date": "2020-05-11", "close": 72.22, "volume": 1187660.0}, {"date": "2020-05-12", "close": 68.51, "volume": 684349.0}, {"date": "2020-05-13", "close": 63.29, "volume": 1013237.0}, {"date": "2020-05-14", "close": 64.96, "volume": 735783.0}, {"date": "2020-05-15", "close": 65.0, "volume": 373615.0}, {"date": "2020-05-18", "close": 68.97, "volume": 820864.0}, {"date": "2020-05-19", "close": 68.91, "volume": 632235.0}, {"date": "2020-05-20", "close": 70.43, "volume": 468166.0}, {"date": "2020-05-21", "close": 69.89, "volume": 453420.0}, {"date": "2020-05-22", "close": 70.21, "volume": 362838.0}, {"date": "2020-05-26", "close": 73.32, "volume": 907611.0}, {"date": "2020-05-27", "close": 74.94, "volume": 661992.0}, {"date": "2020-05-28", "close": 74.9, "volume": 684091.0}, {"date": "2020-05-29", "close": 76.38, "volume": 920551.0}, {"date": "2020-06-01", "close": 79.08, "volume": 820469.0}, {"date": "2020-06-02", "close": 79.5, "volume": 614990.0}, {"date": "2020-06-03", "close": 80.94, "volume": 488440.0}, {"date": "2020-06-04", "close": 80.26, "volume": 576395.0}, {"date": "2020-06-05", "close": 83.74, "volume": 696613.0}, {"date": "2020-06-08", "close": 83.42, "volume": 1040696.0}, {"date": "2020-06-09", "close": 81.54, "volume": 859507.0}, {"date": "2020-06-10", "close": 81.21, "volume": 720094.0}, {"date": "2020-06-11", "close": 72.62, "volume": 1009826.0}, {"date": "2020-06-12", "close": 75.16, "volume": 1127801.0}, {"date": "2020-06-15", "close": 77.26, "volume": 503844.0}, {"date": "2020-06-16", "close": 79.57, "volume": 692975.0}, {"date": "2020-06-17", "close": 79.17, "volume": 624526.0}, {"date": "2020-06-18", "close": 79.065, "volume": 426622.0}, {"date": "2020-06-19", "close": 78.71, "volume": 880871.0}, {"date": "2020-06-22", "close": 78.93, "volume": 412593.0}, {"date": "2020-06-23", "close": 79.57, "volume": 617799.0}, {"date": "2020-06-24", "close": 76.92, "volume": 566828.0}, {"date": "2020-06-25", "close": 77.36, "volume": 625722.0}, {"date": "2020-06-26", "close": 75.53, "volume": 1006732.0}, {"date": "2020-06-29", "close": 76.44, "volume": 683352.0}, {"date": "2020-06-30", "close": 77.79, "volume": 975037.0}, {"date": "2020-07-01", "close": 78.44, "volume": 801121.0}, {"date": "2020-07-02", "close": 78.27, "volume": 709594.0}, {"date": "2020-07-06", "close": 79.08, "volume": 691616.0}, {"date": "2020-07-07", "close": 76.59, "volume": 744723.0}, {"date": "2020-07-08", "close": 78.5, "volume": 625229.0}, {"date": "2020-07-09", "close": 85.0, "volume": 1678417.0}, {"date": "2020-07-10", "close": 82.89, "volume": 782226.0}, {"date": "2020-07-13", "close": 78.23, "volume": 782836.0}, {"date": "2020-07-14", "close": 78.41, "volume": 1226597.0}, {"date": "2020-07-15", "close": 80.28, "volume": 568519.0}, {"date": "2020-07-16", "close": 80.36, "volume": 1066182.0}, {"date": "2020-07-17", "close": 80.75, "volume": 768347.0}, {"date": "2020-07-20", "close": 83.03, "volume": 589039.0}, {"date": "2020-07-21", "close": 83.15, "volume": 642654.0}, {"date": "2020-07-22", "close": 83.83, "volume": 408043.0}, {"date": "2020-07-23", "close": 83.61, "volume": 624466.0}, {"date": "2020-07-24", "close": 81.46, "volume": 702043.0}, {"date": "2020-07-27", "close": 83.14, "volume": 623809.0}, {"date": "2020-07-28", "close": 82.25, "volume": 610050.0}, {"date": "2020-07-29", "close": 84.03, "volume": 608609.0}, {"date": "2020-07-30", "close": 85.58, "volume": 1270134.0}, {"date": "2020-07-31", "close": 85.56, "volume": 994132.0}, {"date": "2020-08-03", "close": 86.35, "volume": 693299.0}, {"date": "2020-08-04", "close": 86.6, "volume": 562826.0}, {"date": "2020-08-05", "close": 87.88, "volume": 481775.0}, {"date": "2020-08-06", "close": 88.59, "volume": 542051.0}, {"date": "2020-08-07", "close": 86.94, "volume": 533659.0}, {"date": "2020-08-10", "close": 85.9, "volume": 417151.0}, {"date": "2020-08-11", "close": 84.8, "volume": 577944.0}, {"date": "2020-08-12", "close": 85.92, "volume": 461220.0}, {"date": "2020-08-13", "close": 88.06, "volume": 711286.0}, {"date": "2020-08-14", "close": 87.48, "volume": 551137.0}, {"date": "2020-08-17", "close": 88.22, "volume": 545065.0}, {"date": "2020-08-18", "close": 89.85, "volume": 839882.0}, {"date": "2020-08-19", "close": 88.54, "volume": 784302.0}, {"date": "2020-08-20", "close": 88.03, "volume": 440277.0}, {"date": "2020-08-21", "close": 87.36, "volume": 1039734.0}, {"date": "2020-08-24", "close": 87.1, "volume": 516869.0}, {"date": "2020-08-25", "close": 88.14, "volume": 485846.0}, {"date": "2020-08-26", "close": 89.78, "volume": 894250.0}, {"date": "2020-08-27", "close": 89.42, "volume": 629278.0}, {"date": "2020-08-28", "close": 91.15, "volume": 381080.0}, {"date": "2020-08-31", "close": 91.41, "volume": 763788.0}, {"date": "2020-09-01", "close": 95.44, "volume": 773951.0}, {"date": "2020-09-02", "close": 97.6, "volume": 748349.0}, {"date": "2020-09-03", "close": 92.64, "volume": 1035899.0}, {"date": "2020-09-04", "close": 87.69, "volume": 1166076.0}, {"date": "2020-09-08", "close": 86.71, "volume": 1037649.0}, {"date": "2020-09-09", "close": 88.6, "volume": 500651.0}, {"date": "2020-09-10", "close": 83.77, "volume": 1507264.0}, {"date": "2020-09-11", "close": 82.3, "volume": 1402953.0}, {"date": "2020-09-14", "close": 85.4, "volume": 762797.0}, {"date": "2020-09-15", "close": 88.32, "volume": 780270.0}, {"date": "2020-09-16", "close": 87.8, "volume": 574152.0}, {"date": "2020-09-17", "close": 86.7, "volume": 804880.0}, {"date": "2020-09-18", "close": 86.11, "volume": 1475623.0}, {"date": "2020-09-21", "close": 85.33, "volume": 685717.0}, {"date": "2020-09-22", "close": 85.85, "volume": 598359.0}, {"date": "2020-09-23", "close": 81.7, "volume": 705568.0}, {"date": "2020-09-24", "close": 80.28, "volume": 1110106.0}, {"date": "2020-09-25", "close": 81.68, "volume": 1240653.0}, {"date": "2020-09-28", "close": 82.9, "volume": 542925.0}, {"date": "2020-09-29", "close": 82.35, "volume": 603827.0}, {"date": "2020-09-30", "close": 82.72, "volume": 935942.0}, {"date": "2020-10-01", "close": 84.13, "volume": 851237.0}, {"date": "2020-10-02", "close": 82.16, "volume": 667049.0}, {"date": "2020-10-05", "close": 82.72, "volume": 800745.0}, {"date": "2020-10-06", "close": 81.22, "volume": 814595.0}, {"date": "2020-10-07", "close": 83.21, "volume": 1032077.0}, {"date": "2020-10-08", "close": 84.06, "volume": 654650.0}, {"date": "2020-10-09", "close": 85.94, "volume": 455720.0}, {"date": "2020-10-12", "close": 87.5, "volume": 463283.0}, {"date": "2020-10-13", "close": 87.39, "volume": 736601.0}, {"date": "2020-10-14", "close": 85.78, "volume": 539298.0}, {"date": "2020-10-15", "close": 87.79, "volume": 568836.0}, {"date": "2020-10-16", "close": 87.62, "volume": 776767.0}, {"date": "2020-10-19", "close": 86.44, "volume": 458933.0}, {"date": "2020-10-20", "close": 87.19, "volume": 476836.0}, {"date": "2020-10-21", "close": 86.98, "volume": 375753.0}, {"date": "2020-10-22", "close": 86.79, "volume": 494855.0}, {"date": "2020-10-23", "close": 89.25, "volume": 623118.0}, {"date": "2020-10-26", "close": 83.67, "volume": 1262464.0}, {"date": "2020-10-27", "close": 84.26, "volume": 720432.0}, {"date": "2020-10-28", "close": 82.47, "volume": 1636208.0}, {"date": "2020-10-29", "close": 85.87, "volume": 2007991.0}, {"date": "2020-10-30", "close": 83.88, "volume": 1061677.0}, {"date": "2020-11-02", "close": 86.88, "volume": 761633.0}, {"date": "2020-11-03", "close": 92.16, "volume": 1104272.0}, {"date": "2020-11-04", "close": 92.36, "volume": 1004466.0}, {"date": "2020-11-05", "close": 93.94, "volume": 719865.0}, {"date": "2020-11-06", "close": 94.84, "volume": 478113.0}, {"date": "2020-11-09", "close": 92.91, "volume": 926898.0}, {"date": "2020-11-10", "close": 94.24, "volume": 764427.0}, {"date": "2020-11-11", "close": 95.31, "volume": 680665.0}, {"date": "2020-11-12", "close": 94.68, "volume": 516892.0}, {"date": "2020-11-13", "close": 97.21, "volume": 453302.0}, {"date": "2020-11-16", "close": 98.52, "volume": 697085.0}, {"date": "2020-11-17", "close": 99.13, "volume": 883039.0}, {"date": "2020-11-18", "close": 98.33, "volume": 681092.0}, {"date": "2020-11-19", "close": 100.21, "volume": 613847.0}, {"date": "2020-11-20", "close": 101.14, "volume": 466678.0}, {"date": "2020-11-23", "close": 103.19, "volume": 475666.0}, {"date": "2020-11-24", "close": 103.91, "volume": 626939.0}, {"date": "2020-11-25", "close": 105.96, "volume": 645336.0}, {"date": "2020-11-27", "close": 108.61, "volume": 387145.0}, {"date": "2020-11-30", "close": 107.85, "volume": 914335.0}, {"date": "2020-12-01", "close": 108.53, "volume": 730131.0}, {"date": "2020-12-02", "close": 107.26, "volume": 597532.0}, {"date": "2020-12-03", "close": 107.98, "volume": 462640.0}, {"date": "2020-12-04", "close": 109.6, "volume": 596879.0}, {"date": "2020-12-07", "close": 111.15, "volume": 410030.0}, {"date": "2020-12-08", "close": 111.3, "volume": 321065.0}, {"date": "2020-12-09", "close": 111.57, "volume": 723577.0}, {"date": "2020-12-10", "close": 112.66, "volume": 535148.0}, {"date": "2020-12-11", "close": 112.98, "volume": 706090.0}, {"date": "2020-12-14", "close": 113.83, "volume": 746012.0}, {"date": "2020-12-15", "close": 114.05, "volume": 649312.0}, {"date": "2020-12-16", "close": 115.07, "volume": 989973.0}, {"date": "2020-12-17", "close": 118.47, "volume": 835874.0}, {"date": "2020-12-18", "close": 118.39, "volume": 1858581.0}, {"date": "2020-12-21", "close": 120.14, "volume": 730441.0}, {"date": "2020-12-22", "close": 120.02, "volume": 439212.0}, {"date": "2020-12-23", "close": 119.17, "volume": 392551.0}, {"date": "2020-12-24", "close": 119.85, "volume": 189409.0}, {"date": "2020-12-28", "close": 118.81, "volume": 392789.0}, {"date": "2020-12-29", "close": 117.77, "volume": 293448.0}, {"date": "2020-12-30", "close": 119.51, "volume": 283281.0}, {"date": "2020-12-31", "close": 119.61, "volume": 377783.0}, {"date": "2021-01-04", "close": 118.18, "volume": 710615.0}, {"date": "2021-01-05", "close": 118.51, "volume": 490316.0}, {"date": "2021-01-06", "close": 119.0, "volume": 1352024.0}, {"date": "2021-01-07", "close": 125.45, "volume": 706122.0}, {"date": "2021-01-08", "close": 127.94, "volume": 1010310.0}, {"date": "2021-01-11", "close": 129.16, "volume": 945989.0}, {"date": "2021-01-12", "close": 128.5, "volume": 519538.0}, {"date": "2021-01-13", "close": 124.51, "volume": 613455.0}, {"date": "2021-01-14", "close": 124.6, "volume": 475888.0}, {"date": "2021-01-15", "close": 124.12, "volume": 416096.0}, {"date": "2021-01-19", "close": 125.55, "volume": 795160.0}, {"date": "2021-01-20", "close": 130.39, "volume": 935145.0}, {"date": "2021-01-21", "close": 129.56, "volume": 746677.0}, {"date": "2021-01-22", "close": 130.88, "volume": 540885.0}, {"date": "2021-01-25", "close": 130.88, "volume": 633237.0}, {"date": "2021-01-26", "close": 129.52, "volume": 698737.0}, {"date": "2021-01-27", "close": 120.83, "volume": 1065029.0}, {"date": "2021-01-28", "close": 138.33, "volume": 3847704.0}, {"date": "2021-01-29", "close": 132.91, "volume": 918029.0}, {"date": "2021-02-01", "close": 137.0, "volume": 880621.0}, {"date": "2021-02-02", "close": 138.01, "volume": 760967.0}, {"date": "2021-02-03", "close": 138.13, "volume": 579250.0}, {"date": "2021-02-04", "close": 139.29, "volume": 544133.0}, {"date": "2021-02-05", "close": 142.73, "volume": 739144.0}, {"date": "2021-02-08", "close": 142.92, "volume": 617925.0}, {"date": "2021-02-09", "close": 144.05, "volume": 569621.0}, {"date": "2021-02-10", "close": 144.73, "volume": 554003.0}, {"date": "2021-02-11", "close": 143.65, "volume": 672561.0}, {"date": "2021-02-12", "close": 142.72, "volume": 566130.0}, {"date": "2021-02-16", "close": 146.13, "volume": 701146.0}, {"date": "2021-02-17", "close": 144.19, "volume": 459100.0}, {"date": "2021-02-18", "close": 143.21, "volume": 503015.0}, {"date": "2021-02-19", "close": 146.73, "volume": 467905.0}, {"date": "2021-02-22", "close": 142.95, "volume": 473882.0}, {"date": "2021-02-23", "close": 140.13, "volume": 761812.0}, {"date": "2021-02-24", "close": 142.33, "volume": 831302.0}, {"date": "2021-02-25", "close": 134.48, "volume": 620898.0}, {"date": "2021-02-26", "close": 136.94, "volume": 1150988.0}, {"date": "2021-03-01", "close": 142.21, "volume": 656128.0}, {"date": "2021-03-02", "close": 136.51, "volume": 843704.0}, {"date": "2021-03-03", "close": 132.34, "volume": 607937.0}, {"date": "2021-03-04", "close": 126.43, "volume": 826974.0}, {"date": "2021-03-05", "close": 125.51, "volume": 1154529.0}, {"date": "2021-03-08", "close": 118.85, "volume": 769295.0}, {"date": "2021-03-09", "close": 127.55, "volume": 705971.0}, {"date": "2021-03-10", "close": 130.99, "volume": 782434.0}, {"date": "2021-03-11", "close": 135.84, "volume": 1086542.0}, {"date": "2021-03-12", "close": 132.19, "volume": 476582.0}, {"date": "2021-03-15", "close": 137.09, "volume": 612578.0}, {"date": "2021-03-16", "close": 135.56, "volume": 415240.0}, {"date": "2021-03-17", "close": 132.23, "volume": 961236.0}, {"date": "2021-03-18", "close": 127.03, "volume": 1045996.0}, {"date": "2021-03-19", "close": 129.66, "volume": 1183652.0}, {"date": "2021-03-22", "close": 130.14, "volume": 472261.0}, {"date": "2021-03-23", "close": 129.81, "volume": 607264.0}, {"date": "2021-03-24", "close": 126.84, "volume": 549886.0}, {"date": "2021-03-25", "close": 128.0, "volume": 617414.0}, {"date": "2021-03-26", "close": 135.43, "volume": 905707.0}, {"date": "2021-03-29", "close": 131.7, "volume": 926657.0}, {"date": "2021-03-30", "close": 132.0, "volume": 407030.0}, {"date": "2021-03-31", "close": 137.65, "volume": 923470.0}, {"date": "2021-04-01", "close": 143.87, "volume": 837590.0}, {"date": "2021-04-05", "close": 145.98, "volume": 635731.0}, {"date": "2021-04-06", "close": 144.31, "volume": 766390.0}, {"date": "2021-04-07", "close": 143.22, "volume": 402466.0}, {"date": "2021-04-08", "close": 146.63, "volume": 839874.0}, {"date": "2021-04-09", "close": 146.04, "volume": 397863.0}, {"date": "2021-04-12", "close": 146.65, "volume": 322042.0}, {"date": "2021-04-13", "close": 147.21, "volume": 335305.0}, {"date": "2021-04-14", "close": 146.56, "volume": 388373.0}, {"date": "2021-04-15", "close": 147.55, "volume": 496975.0}, {"date": "2021-04-16", "close": 146.16, "volume": 1584844.0}, {"date": "2021-04-19", "close": 139.8, "volume": 23298660.0}, {"date": "2021-04-20", "close": 142.19, "volume": 1199370.0}, {"date": "2021-04-21", "close": 144.0, "volume": 587886.0}, {"date": "2021-04-22", "close": 145.27, "volume": 703783.0}, {"date": "2021-04-23", "close": 147.34, "volume": 501768.0}, {"date": "2021-04-26", "close": 148.84, "volume": 661267.0}, {"date": "2021-04-27", "close": 147.79, "volume": 634210.0}, {"date": "2021-04-28", "close": 148.29, "volume": 631662.0}, {"date": "2021-04-29", "close": 133.42, "volume": 1971260.0}, {"date": "2021-04-30", "close": 130.94, "volume": 1057248.0}, {"date": "2021-05-03", "close": 130.25, "volume": 1267145.0}, {"date": "2021-05-04", "close": 129.99, "volume": 857785.0}, {"date": "2021-05-05", "close": 130.9, "volume": 769913.0}, {"date": "2021-05-06", "close": 130.1, "volume": 702746.0}, {"date": "2021-05-07", "close": 131.16, "volume": 658223.0}, {"date": "2021-05-10", "close": 129.14, "volume": 555576.0}, {"date": "2021-05-11", "close": 130.16, "volume": 502808.0}, {"date": "2021-05-12", "close": 125.3, "volume": 905633.0}, {"date": "2021-05-13", "close": 125.39, "volume": 777696.0}, {"date": "2021-05-14", "close": 129.01, "volume": 741724.0}, {"date": "2021-05-17", "close": 127.66, "volume": 558772.0}, {"date": "2021-05-18", "close": 127.84, "volume": 743376.0}, {"date": "2021-05-19", "close": 127.12, "volume": 558188.0}, {"date": "2021-05-20", "close": 130.7, "volume": 539902.0}, {"date": "2021-05-21", "close": 130.77, "volume": 764473.0}, {"date": "2021-05-24", "close": 132.82, "volume": 512651.0}, {"date": "2021-05-25", "close": 133.03, "volume": 482976.0}, {"date": "2021-05-26", "close": 132.89, "volume": 453616.0}, {"date": "2021-05-27", "close": 133.07, "volume": 687114.0}, {"date": "2021-05-28", "close": 134.14, "volume": 482830.0}, {"date": "2021-06-01", "close": 131.9, "volume": 502982.0}, {"date": "2021-06-02", "close": 130.76, "volume": 619318.0}, {"date": "2021-06-03", "close": 129.58, "volume": 477689.0}, {"date": "2021-06-04", "close": 132.54, "volume": 256855.0}, {"date": "2021-06-07", "close": 132.57, "volume": 586209.0}, {"date": "2021-06-08", "close": 134.95, "volume": 445648.0}, {"date": "2021-06-09", "close": 134.74, "volume": 328889.0}, {"date": "2021-06-10", "close": 136.37, "volume": 337059.0}, {"date": "2021-06-11", "close": 136.42, "volume": 371017.0}, {"date": "2021-06-14", "close": 137.66, "volume": 263126.0}, {"date": "2021-06-15", "close": 136.46, "volume": 285780.0}, {"date": "2021-06-16", "close": 134.68, "volume": 558032.0}, {"date": "2021-06-17", "close": 134.27, "volume": 478670.0}, {"date": "2021-06-18", "close": 131.75, "volume": 1008265.0}, {"date": "2021-06-21", "close": 134.65, "volume": 640497.0}, {"date": "2021-06-22", "close": 135.19, "volume": 436134.0}, {"date": "2021-06-23", "close": 135.71, "volume": 408874.0}, {"date": "2021-06-24", "close": 137.74, "volume": 527474.0}, {"date": "2021-06-25", "close": 138.69, "volume": 636493.0}, {"date": "2021-06-28", "close": 140.1, "volume": 562636.0}, {"date": "2021-06-29", "close": 141.76, "volume": 432326.0}, {"date": "2021-06-30", "close": 141.26, "volume": 483915.0}, {"date": "2021-07-01", "close": 142.97, "volume": 588215.0}, {"date": "2021-07-02", "close": 143.98, "volume": 425208.0}, {"date": "2021-07-06", "close": 145.58, "volume": 606313.0}, {"date": "2021-07-07", "close": 144.12, "volume": 724063.0}, {"date": "2021-07-08", "close": 142.86, "volume": 438666.0}, {"date": "2021-07-09", "close": 145.14, "volume": 465466.0}, {"date": "2021-07-12", "close": 142.88, "volume": 504641.0}, {"date": "2021-07-13", "close": 143.06, "volume": 348043.0}, {"date": "2021-07-14", "close": 142.57, "volume": 358118.0}, {"date": "2021-07-15", "close": 141.28, "volume": 386763.0}, {"date": "2021-07-16", "close": 140.2, "volume": 469627.0}, {"date": "2021-07-19", "close": 136.71, "volume": 701008.0}, {"date": "2021-07-20", "close": 142.96, "volume": 810607.0}, {"date": "2021-07-21", "close": 146.5, "volume": 637943.0}, {"date": "2021-07-22", "close": 148.28, "volume": 479768.0}, {"date": "2021-07-23", "close": 152.69, "volume": 943758.0}, {"date": "2021-07-26", "close": 151.32, "volume": 592858.0}, {"date": "2021-07-27", "close": 143.6, "volume": 889304.0}, {"date": "2021-07-28", "close": 145.25, "volume": 667137.0}, {"date": "2021-07-29", "close": 133.03, "volume": 1725998.0}, {"date": "2021-07-30", "close": 135.45, "volume": 1028047.0}, {"date": "2021-08-02", "close": 131.07, "volume": 676221.0}, {"date": "2021-08-03", "close": 132.41, "volume": 622473.0}, {"date": "2021-08-04", "close": 135.3, "volume": 792567.0}, {"date": "2021-08-05", "close": 135.55, "volume": 905865.0}, {"date": "2021-08-06", "close": 135.37, "volume": 502555.0}, {"date": "2021-08-09", "close": 135.18, "volume": 283678.0}, {"date": "2021-08-10", "close": 135.78, "volume": 482785.0}, {"date": "2021-08-11", "close": 134.49, "volume": 304149.0}, {"date": "2021-08-12", "close": 133.68, "volume": 487254.0}, {"date": "2021-08-13", "close": 132.01, "volume": 807814.0}, {"date": "2021-08-16", "close": 130.16, "volume": 891954.0}, {"date": "2021-08-17", "close": 127.98, "volume": 994141.0}, {"date": "2021-08-18", "close": 126.57, "volume": 469522.0}, {"date": "2021-08-19", "close": 126.25, "volume": 578947.0}, {"date": "2021-08-20", "close": 128.29, "volume": 471895.0}, {"date": "2021-08-23", "close": 129.9, "volume": 624133.0}, {"date": "2021-08-24", "close": 131.26, "volume": 344723.0}, {"date": "2021-08-25", "close": 131.72, "volume": 349058.0}, {"date": "2021-08-26", "close": 130.18, "volume": 591251.0}, {"date": "2021-08-27", "close": 131.98, "volume": 601208.0}, {"date": "2021-08-30", "close": 132.47, "volume": 346551.0}, {"date": "2021-08-31", "close": 131.66, "volume": 585875.0}, {"date": "2021-09-01", "close": 133.11, "volume": 685541.0}, {"date": "2021-09-02", "close": 131.84, "volume": 356065.0}, {"date": "2021-09-03", "close": 132.99, "volume": 354929.0}, {"date": "2021-09-07", "close": 129.77, "volume": 527602.0}, {"date": "2021-09-08", "close": 129.79, "volume": 474319.0}, {"date": "2021-09-09", "close": 127.39, "volume": 2543386.0}, {"date": "2021-09-10", "close": 125.62, "volume": 1051846.0}, {"date": "2021-09-13", "close": 122.81, "volume": 1728376.0}, {"date": "2021-09-14", "close": 122.44, "volume": 1020204.0}, {"date": "2021-09-15", "close": 125.2, "volume": 1191738.0}, {"date": "2021-09-16", "close": 125.5, "volume": 633946.0}, {"date": "2021-09-17", "close": 123.14, "volume": 773144.0}, {"date": "2021-09-20", "close": 120.74, "volume": 643770.0}, {"date": "2021-09-21", "close": 119.93, "volume": 536350.0}, {"date": "2021-09-22", "close": 121.09, "volume": 769433.0}, {"date": "2021-09-23", "close": 123.84, "volume": 524864.0}, {"date": "2021-09-24", "close": 123.52, "volume": 347535.0}, {"date": "2021-09-27", "close": 124.08, "volume": 627622.0}, {"date": "2021-09-28", "close": 121.0, "volume": 754159.0}, {"date": "2021-09-29", "close": 120.0, "volume": 550693.0}, {"date": "2021-09-30", "close": 119.79, "volume": 813359.0}, {"date": "2021-10-01", "close": 120.51, "volume": 472558.0}, {"date": "2021-10-04", "close": 117.51, "volume": 1076124.0}, {"date": "2021-10-05", "close": 119.87, "volume": 1370561.0}, {"date": "2021-10-06", "close": 119.59, "volume": 616695.0}, {"date": "2021-10-07", "close": 120.2, "volume": 543960.0}, {"date": "2021-10-08", "close": 120.04, "volume": 544484.0}, {"date": "2021-10-11", "close": 117.94, "volume": 467406.0}, {"date": "2021-10-12", "close": 117.15, "volume": 474856.0}, {"date": "2021-10-13", "close": 120.68, "volume": 624929.0}, {"date": "2021-10-14", "close": 122.83, "volume": 550865.0}, {"date": "2021-10-15", "close": 123.5, "volume": 563550.0}, {"date": "2021-10-18", "close": 124.96, "volume": 639045.0}, {"date": "2021-10-19", "close": 129.01, "volume": 793333.0}, {"date": "2021-10-20", "close": 129.48, "volume": 650914.0}, {"date": "2021-10-21", "close": 127.99, "volume": 683938.0}, {"date": "2021-10-22", "close": 128.11, "volume": 431063.0}, {"date": "2021-10-25", "close": 129.36, "volume": 416530.0}, {"date": "2021-10-26", "close": 127.6, "volume": 402147.0}, {"date": "2021-10-27", "close": 125.01, "volume": 788324.0}, {"date": "2021-10-28", "close": 126.87, "volume": 873703.0}, {"date": "2021-10-29", "close": 127.35, "volume": 965667.0}, {"date": "2021-11-01", "close": 126.8, "volume": 625919.0}, {"date": "2021-11-02", "close": 126.41, "volume": 768305.0}, {"date": "2021-11-03", "close": 129.85, "volume": 956398.0}, {"date": "2021-11-04", "close": 120.93, "volume": 2614543.0}, {"date": "2021-11-05", "close": 125.94, "volume": 1047467.0}, {"date": "2021-11-08", "close": 126.43, "volume": 728299.0}, {"date": "2021-11-09", "close": 122.37, "volume": 755259.0}, {"date": "2021-11-10", "close": 120.18, "volume": 770202.0}, {"date": "2021-11-11", "close": 119.79, "volume": 844685.0}, {"date": "2021-11-12", "close": 121.83, "volume": 579054.0}, {"date": "2021-11-15", "close": 120.05, "volume": 552641.0}, {"date": "2021-11-16", "close": 122.79, "volume": 911728.0}, {"date": "2021-11-17", "close": 119.64, "volume": 541365.0}, {"date": "2021-11-18", "close": 117.45, "volume": 565746.0}, {"date": "2021-11-19", "close": 117.33, "volume": 516977.0}, {"date": "2021-11-22", "close": 115.93, "volume": 680049.0}, {"date": "2021-11-23", "close": 109.72, "volume": 2215760.0}, {"date": "2021-11-24", "close": 110.0, "volume": 1496795.0}, {"date": "2021-11-26", "close": 105.94, "volume": 619932.0}, {"date": "2021-11-29", "close": 110.32, "volume": 1143669.0}, {"date": "2021-11-30", "close": 109.58, "volume": 1883325.0}, {"date": "2021-12-01", "close": 108.84, "volume": 1131459.0}, {"date": "2021-12-02", "close": 110.91, "volume": 680781.0}, {"date": "2021-12-03", "close": 112.89, "volume": 1839853.0}, {"date": "2021-12-06", "close": 116.64, "volume": 1007265.0}, {"date": "2021-12-07", "close": 120.2, "volume": 866198.0}, {"date": "2021-12-08", "close": 120.74, "volume": 802624.0}, {"date": "2021-12-09", "close": 119.96, "volume": 699576.0}, {"date": "2021-12-10", "close": 120.57, "volume": 774585.0}, {"date": "2021-12-13", "close": 122.52, "volume": 793193.0}, {"date": "2021-12-14", "close": 117.31, "volume": 1153339.0}, {"date": "2021-12-15", "close": 118.67, "volume": 1287221.0}, {"date": "2021-12-16", "close": 115.52, "volume": 1102283.0}, {"date": "2021-12-17", "close": 120.75, "volume": 2048300.0}, {"date": "2021-12-20", "close": 119.92, "volume": 891656.0}, {"date": "2021-12-21", "close": 120.73, "volume": 737444.0}, {"date": "2021-12-22", "close": 121.08, "volume": 484890.0}, {"date": "2021-12-23", "close": 120.51, "volume": 444215.0}, {"date": "2021-12-27", "close": 122.6, "volume": 404025.0}, {"date": "2021-12-28", "close": 122.34, "volume": 370286.0}, {"date": "2021-12-29", "close": 122.13, "volume": 259729.0}, {"date": "2021-12-30", "close": 122.04, "volume": 297627.0}, {"date": "2021-12-31", "close": 121.15, "volume": 313736.0}, {"date": "2022-01-03", "close": 122.98, "volume": 580123.0}, {"date": "2022-01-04", "close": 122.6, "volume": 449852.0}, {"date": "2022-01-05", "close": 118.33, "volume": 806346.0}, {"date": "2022-01-06", "close": 117.14, "volume": 463870.0}, {"date": "2022-01-07", "close": 115.08, "volume": 458288.0}, {"date": "2022-01-10", "close": 114.54, "volume": 823886.0}, {"date": "2022-01-11", "close": 119.27, "volume": 611965.0}, {"date": "2022-01-12", "close": 120.05, "volume": 473665.0}, {"date": "2022-01-13", "close": 115.2, "volume": 672781.0}, {"date": "2022-01-14", "close": 115.88, "volume": 513858.0}, {"date": "2022-01-18", "close": 116.07, "volume": 1100971.0}, {"date": "2022-01-19", "close": 117.36, "volume": 677502.0}, {"date": "2022-01-20", "close": 115.77, "volume": 607035.0}, {"date": "2022-01-21", "close": 116.06, "volume": 1191551.0}, {"date": "2022-01-24", "close": 117.6, "volume": 1364609.0}, {"date": "2022-01-25", "close": 114.63, "volume": 862431.0}, {"date": "2022-01-26", "close": 113.48, "volume": 1209125.0}, {"date": "2022-01-27", "close": 109.78, "volume": 2068488.0}, {"date": "2022-01-28", "close": 113.41, "volume": 845267.0}, {"date": "2022-01-31", "close": 116.26, "volume": 730491.0}, {"date": "2022-02-01", "close": 116.15, "volume": 716002.0}, {"date": "2022-02-02", "close": 116.4, "volume": 494724.0}, {"date": "2022-02-03", "close": 113.63, "volume": 655993.0}, {"date": "2022-02-04", "close": 115.76, "volume": 528954.0}, {"date": "2022-02-07", "close": 115.17, "volume": 464882.0}, {"date": "2022-02-08", "close": 114.63, "volume": 592515.0}, {"date": "2022-02-09", "close": 120.11, "volume": 508435.0}, {"date": "2022-02-10", "close": 118.33, "volume": 584800.0}, {"date": "2022-02-11", "close": 114.15, "volume": 495867.0}, {"date": "2022-02-14", "close": 111.91, "volume": 517810.0}, {"date": "2022-02-15", "close": 113.2, "volume": 581629.0}, {"date": "2022-02-16", "close": 114.65, "volume": 560167.0}, {"date": "2022-02-17", "close": 109.54, "volume": 592430.0}, {"date": "2022-02-18", "close": 108.86, "volume": 974720.0}, {"date": "2022-02-22", "close": 107.05, "volume": 713375.0}, {"date": "2022-02-23", "close": 106.54, "volume": 1112307.0}, {"date": "2022-02-24", "close": 109.85, "volume": 804974.0}, {"date": "2022-02-25", "close": 111.52, "volume": 510777.0}, {"date": "2022-02-28", "close": 111.28, "volume": 884398.0}, {"date": "2022-03-01", "close": 110.13, "volume": 495929.0}, {"date": "2022-03-02", "close": 111.76, "volume": 526473.0}, {"date": "2022-03-03", "close": 109.0, "volume": 571444.0}, {"date": "2022-03-04", "close": 107.99, "volume": 482074.0}, {"date": "2022-03-07", "close": 104.86, "volume": 779571.0}, {"date": "2022-03-08", "close": 104.45, "volume": 715143.0}, {"date": "2022-03-09", "close": 109.3, "volume": 592407.0}, {"date": "2022-03-10", "close": 106.82, "volume": 296259.0}, {"date": "2022-03-11", "close": 103.94, "volume": 357235.0}, {"date": "2022-03-14", "close": 101.51, "volume": 374049.0}, {"date": "2022-03-15", "close": 105.95, "volume": 656610.0}, {"date": "2022-03-16", "close": 109.74, "volume": 724856.0}, {"date": "2022-03-17", "close": 110.73, "volume": 657731.0}, {"date": "2022-03-18", "close": 111.42, "volume": 883215.0}, {"date": "2022-03-21", "close": 110.67, "volume": 550478.0}, {"date": "2022-03-22", "close": 111.59, "volume": 646955.0}, {"date": "2022-03-23", "close": 107.15, "volume": 523720.0}, {"date": "2022-03-24", "close": 108.01, "volume": 436055.0}, {"date": "2022-03-25", "close": 107.32, "volume": 559163.0}, {"date": "2022-03-28", "close": 107.95, "volume": 852717.0}, {"date": "2022-03-29", "close": 111.89, "volume": 948414.0}, {"date": "2022-03-30", "close": 109.19, "volume": 374568.0}, {"date": "2022-03-31", "close": 107.72, "volume": 626844.0}, {"date": "2022-04-01", "close": 106.77, "volume": 554027.0}, {"date": "2022-04-04", "close": 108.75, "volume": 523423.0}, {"date": "2022-04-05", "close": 105.03, "volume": 574028.0}, {"date": "2022-04-06", "close": 100.98, "volume": 680110.0}, {"date": "2022-04-07", "close": 104.0, "volume": 811608.0}, {"date": "2022-04-08", "close": 103.5, "volume": 726954.0}, {"date": "2022-04-11", "close": 101.36, "volume": 720041.0}, {"date": "2022-04-12", "close": 100.56, "volume": 488403.0}, {"date": "2022-04-13", "close": 101.57, "volume": 805767.0}, {"date": "2022-04-14", "close": 98.71, "volume": 544217.0}, {"date": "2022-04-18", "close": 99.31, "volume": 549727.0}, {"date": "2022-04-19", "close": 99.92, "volume": 478661.0}, {"date": "2022-04-20", "close": 102.45, "volume": 1003605.0}, {"date": "2022-04-21", "close": 101.45, "volume": 841701.0}, {"date": "2022-04-22", "close": 99.12, "volume": 978499.0}, {"date": "2022-04-25", "close": 99.9, "volume": 859446.0}, {"date": "2022-04-26", "close": 97.88, "volume": 809572.0}, {"date": "2022-04-27", "close": 97.62, "volume": 1378007.0}, {"date": "2022-04-28", "close": 114.39, "volume": 2684439.0}, {"date": "2022-04-29", "close": 114.21, "volume": 1468965.0}, {"date": "2022-05-02", "close": 114.87, "volume": 1128097.0}, {"date": "2022-05-03", "close": 114.59, "volume": 1164787.0}, {"date": "2022-05-04", "close": 118.01, "volume": 1107462.0}, {"date": "2022-05-05", "close": 112.15, "volume": 897796.0}, {"date": "2022-05-06", "close": 110.41, "volume": 702497.0}, {"date": "2022-05-09", "close": 106.55, "volume": 942541.0}, {"date": "2022-05-10", "close": 107.51, "volume": 886869.0}, {"date": "2022-05-11", "close": 102.91, "volume": 954411.0}, {"date": "2022-05-12", "close": 106.32, "volume": 784993.0}, {"date": "2022-05-13", "close": 109.55, "volume": 1355620.0}, {"date": "2022-05-16", "close": 108.98, "volume": 524294.0}, {"date": "2022-05-17", "close": 111.94, "volume": 649158.0}, {"date": "2022-05-18", "close": 107.42, "volume": 435294.0}, {"date": "2022-05-19", "close": 109.51, "volume": 743364.0}, {"date": "2022-05-20", "close": 113.42, "volume": 921244.0}, {"date": "2022-05-23", "close": 112.96, "volume": 469314.0}, {"date": "2022-05-24", "close": 108.67, "volume": 844333.0}, {"date": "2022-05-25", "close": 109.36, "volume": 1193260.0}, {"date": "2022-05-26", "close": 112.16, "volume": 439318.0}, {"date": "2022-05-27", "close": 118.65, "volume": 693546.0}, {"date": "2022-05-31", "close": 116.53, "volume": 977256.0}, {"date": "2022-06-01", "close": 116.42, "volume": 571479.0}, {"date": "2022-06-02", "close": 119.7, "volume": 580200.0}, {"date": "2022-06-03", "close": 118.56, "volume": 497019.0}, {"date": "2022-06-06", "close": 118.47, "volume": 504200.0}, {"date": "2022-06-07", "close": 117.84, "volume": 605333.0}, {"date": "2022-06-08", "close": 115.52, "volume": 521669.0}, {"date": "2022-06-09", "close": 113.03, "volume": 582059.0}, {"date": "2022-06-10", "close": 109.09, "volume": 534267.0}, {"date": "2022-06-13", "close": 102.44, "volume": 501928.0}, {"date": "2022-06-14", "close": 99.89, "volume": 788159.0}, {"date": "2022-06-15", "close": 103.42, "volume": 837842.0}, {"date": "2022-06-16", "close": 100.28, "volume": 1089746.0}, {"date": "2022-06-17", "close": 103.91, "volume": 1412563.0}, {"date": "2022-06-21", "close": 106.14, "volume": 634750.0}, {"date": "2022-06-22", "close": 105.34, "volume": 627092.0}, {"date": "2022-06-23", "close": 108.51, "volume": 500718.0}, {"date": "2022-06-24", "close": 112.44, "volume": 883872.0}, {"date": "2022-06-27", "close": 112.19, "volume": 379448.0}, {"date": "2022-06-28", "close": 106.39, "volume": 1069462.0}, {"date": "2022-06-29", "close": 107.1, "volume": 775448.0}, {"date": "2022-06-30", "close": 106.34, "volume": 584727.0}, {"date": "2022-07-01", "close": 107.0, "volume": 539614.0}, {"date": "2022-07-05", "close": 107.1, "volume": 602070.0}, {"date": "2022-07-06", "close": 105.74, "volume": 573903.0}, {"date": "2022-07-07", "close": 107.39, "volume": 531843.0}, {"date": "2022-07-08", "close": 106.9, "volume": 339088.0}, {"date": "2022-07-11", "close": 105.33, "volume": 285124.0}, {"date": "2022-07-12", "close": 103.2, "volume": 644449.0}, {"date": "2022-07-13", "close": 100.64, "volume": 770073.0}, {"date": "2022-07-14", "close": 100.26, "volume": 646623.0}, {"date": "2022-07-15", "close": 102.24, "volume": 497876.0}, {"date": "2022-07-18", "close": 102.41, "volume": 524134.0}, {"date": "2022-07-19", "close": 107.59, "volume": 1022718.0}, {"date": "2022-07-20", "close": 110.89, "volume": 626814.0}, {"date": "2022-07-21", "close": 112.54, "volume": 627504.0}, {"date": "2022-07-22", "close": 111.18, "volume": 436814.0}, {"date": "2022-07-25", "close": 111.18, "volume": 536596.0}, {"date": "2022-07-26", "close": 111.28, "volume": 533546.0}, {"date": "2022-07-27", "close": 117.34, "volume": 1197410.0}, {"date": "2022-07-28", "close": 125.81, "volume": 1651587.0}, {"date": "2022-07-29", "close": 123.38, "volume": 880450.0}, {"date": "2022-08-01", "close": 122.19, "volume": 770142.0}, {"date": "2022-08-02", "close": 120.59, "volume": 623234.0}, {"date": "2022-08-03", "close": 121.72, "volume": 766869.0}, {"date": "2022-08-04", "close": 120.85, "volume": 645686.0}, {"date": "2022-08-05", "close": 120.3, "volume": 576949.0}, {"date": "2022-08-08", "close": 119.33, "volume": 567575.0}, {"date": "2022-08-09", "close": 119.88, "volume": 709624.0}, {"date": "2022-08-10", "close": 123.02, "volume": 706686.0}, {"date": "2022-08-11", "close": 124.05, "volume": 940128.0}, {"date": "2022-08-12", "close": 125.03, "volume": 659467.0}, {"date": "2022-08-15", "close": 125.16, "volume": 871688.0}, {"date": "2022-08-16", "close": 123.94, "volume": 442895.0}, {"date": "2022-08-17", "close": 122.47, "volume": 915926.0}, {"date": "2022-08-18", "close": 122.09, "volume": 406355.0}, {"date": "2022-08-19", "close": 119.5, "volume": 378147.0}, {"date": "2022-08-22", "close": 116.53, "volume": 650360.0}, {"date": "2022-08-23", "close": 114.665, "volume": 492611.0}, {"date": "2022-08-24", "close": 115.71, "volume": 1014443.0}, {"date": "2022-08-25", "close": 119.32, "volume": 433767.0}, {"date": "2022-08-26", "close": 114.59, "volume": 684450.0}, {"date": "2022-08-29", "close": 114.52, "volume": 590772.0}, {"date": "2022-08-30", "close": 114.18, "volume": 770093.0}, {"date": "2022-08-31", "close": 114.89, "volume": 1615772.0}, {"date": "2022-09-01", "close": 114.93, "volume": 1260030.0}, {"date": "2022-09-02", "close": 115.05, "volume": 1406898.0}, {"date": "2022-09-06", "close": 114.71, "volume": 1435389.0}, {"date": "2022-09-07", "close": 118.51, "volume": 1146635.0}, {"date": "2022-09-08", "close": 119.59, "volume": 774288.0}, {"date": "2022-09-09", "close": 119.97, "volume": 1057882.0}, {"date": "2022-09-12", "close": 120.88, "volume": 593599.0}, {"date": "2022-09-13", "close": 117.16, "volume": 1076926.0}, {"date": "2022-09-14", "close": 117.15, "volume": 732322.0}, {"date": "2022-09-15", "close": 114.99, "volume": 908163.0}, {"date": "2022-09-16", "close": 114.9, "volume": 1406674.0}, {"date": "2022-09-19", "close": 114.72, "volume": 631289.0}, {"date": "2022-09-20", "close": 112.33, "volume": 384881.0}, {"date": "2022-09-21", "close": 111.75, "volume": 502206.0}, {"date": "2022-09-22", "close": 109.34, "volume": 1162013.0}, {"date": "2022-09-23", "close": 106.04, "volume": 842792.0}, {"date": "2022-09-26", "close": 105.17, "volume": 470058.0}, {"date": "2022-09-27", "close": 104.24, "volume": 533545.0}, {"date": "2022-09-28", "close": 106.19, "volume": 663765.0}, {"date": "2022-09-29", "close": 105.67, "volume": 644095.0}, {"date": "2022-09-30", "close": 104.6, "volume": 559740.0}, {"date": "2022-10-03", "close": 107.48, "volume": 645100.0}, {"date": "2022-10-04", "close": 111.84, "volume": 484907.0}, {"date": "2022-10-05", "close": 112.27, "volume": 558095.0}, {"date": "2022-10-06", "close": 112.17, "volume": 499053.0}, {"date": "2022-10-07", "close": 110.17, "volume": 711426.0}, {"date": "2022-10-10", "close": 107.14, "volume": 505821.0}, {"date": "2022-10-11", "close": 107.17, "volume": 757101.0}, {"date": "2022-10-12", "close": 105.69, "volume": 525418.0}, {"date": "2022-10-13", "close": 108.17, "volume": 760069.0}, {"date": "2022-10-14", "close": 105.57, "volume": 821304.0}, {"date": "2022-10-17", "close": 108.39, "volume": 414158.0}, {"date": "2022-10-18", "close": 111.24, "volume": 546598.0}, {"date": "2022-10-19", "close": 108.62, "volume": 293387.0}, {"date": "2022-10-20", "close": 108.21, "volume": 460969.0}, {"date": "2022-10-21", "close": 112.39, "volume": 587053.0}, {"date": "2022-10-24", "close": 112.18, "volume": 446705.0}, {"date": "2022-10-25", "close": 115.36, "volume": 627865.0}, {"date": "2022-10-26", "close": 114.96, "volume": 506090.0}, {"date": "2022-10-27", "close": 113.52, "volume": 708101.0}, {"date": "2022-10-28", "close": 116.94, "volume": 826306.0}, {"date": "2022-10-31", "close": 117.83, "volume": 776749.0}, {"date": "2022-11-01", "close": 118.02, "volume": 870860.0}, {"date": "2022-11-02", "close": 115.73, "volume": 2525166.0}, {"date": "2022-11-03", "close": 123.17, "volume": 2264328.0}, {"date": "2022-11-04", "close": 124.24, "volume": 1114154.0}, {"date": "2022-11-07", "close": 125.21, "volume": 1278381.0}, {"date": "2022-11-08", "close": 125.45, "volume": 1213532.0}, {"date": "2022-11-09", "close": 125.83, "volume": 697368.0}, {"date": "2022-11-10", "close": 129.77, "volume": 1239839.0}, {"date": "2022-11-11", "close": 131.92, "volume": 1191676.0}, {"date": "2022-11-14", "close": 130.29, "volume": 671560.0}, {"date": "2022-11-15", "close": 132.01, "volume": 845165.0}, {"date": "2022-11-16", "close": 129.83, "volume": 1049055.0}, {"date": "2022-11-17", "close": 123.87, "volume": 1333634.0}, {"date": "2022-11-18", "close": 123.3, "volume": 804447.0}, {"date": "2022-11-21", "close": 123.21, "volume": 654616.0}, {"date": "2022-11-22", "close": 124.96, "volume": 618558.0}, {"date": "2022-11-23", "close": 124.18, "volume": 606238.0}, {"date": "2022-11-25", "close": 124.63, "volume": 349801.0}, {"date": "2022-11-28", "close": 122.58, "volume": 516554.0}, {"date": "2022-11-29", "close": 123.07, "volume": 456939.0}, {"date": "2022-11-30", "close": 127.21, "volume": 1124575.0}, {"date": "2022-12-01", "close": 127.49, "volume": 974266.0}, {"date": "2022-12-02", "close": 126.47, "volume": 563961.0}, {"date": "2022-12-05", "close": 123.33, "volume": 460794.0}, {"date": "2022-12-06", "close": 121.26, "volume": 456015.0}, {"date": "2022-12-07", "close": 121.64, "volume": 755311.0}, {"date": "2022-12-08", "close": 121.76, "volume": 739438.0}, {"date": "2022-12-09", "close": 121.19, "volume": 981118.0}, {"date": "2022-12-12", "close": 124.09, "volume": 835874.0}, {"date": "2022-12-13", "close": 127.06, "volume": 825273.0}, {"date": "2022-12-14", "close": 127.3, "volume": 492144.0}, {"date": "2022-12-15", "close": 123.58, "volume": 567445.0}, {"date": "2022-12-16", "close": 123.51, "volume": 1424170.0}, {"date": "2022-12-19", "close": 122.5, "volume": 494943.0}, {"date": "2022-12-20", "close": 122.19, "volume": 527566.0}, {"date": "2022-12-21", "close": 123.71, "volume": 666587.0}, {"date": "2022-12-22", "close": 122.15, "volume": 273115.0}, {"date": "2022-12-23", "close": 121.25, "volume": 304774.0}, {"date": "2022-12-27", "close": 120.62, "volume": 234325.0}, {"date": "2022-12-28", "close": 118.87, "volume": 241453.0}, {"date": "2022-12-29", "close": 121.12, "volume": 261437.0}, {"date": "2022-12-30", "close": 120.04, "volume": 803595.0}, {"date": "2023-01-03", "close": 119.65, "volume": 729256.0}, {"date": "2023-01-04", "close": 121.97, "volume": 505732.0}, {"date": "2023-01-05", "close": 120.05, "volume": 546780.0}, {"date": "2023-01-06", "close": 122.69, "volume": 524761.0}, {"date": "2023-01-09", "close": 125.96, "volume": 827660.0}, {"date": "2023-01-10", "close": 127.4, "volume": 700155.0}, {"date": "2023-01-11", "close": 127.21, "volume": 858221.0}, {"date": "2023-01-12", "close": 131.09, "volume": 711577.0}, {"date": "2023-01-13", "close": 129.69, "volume": 796650.0}, {"date": "2023-01-17", "close": 130.23, "volume": 754100.0}, {"date": "2023-01-18", "close": 129.38, "volume": 751947.0}, {"date": "2023-01-19", "close": 127.57, "volume": 573985.0}, {"date": "2023-01-20", "close": 129.95, "volume": 405058.0}, {"date": "2023-01-23", "close": 134.98, "volume": 618072.0}, {"date": "2023-01-24", "close": 133.62, "volume": 604385.0}, {"date": "2023-01-25", "close": 134.09, "volume": 833597.0}, {"date": "2023-01-26", "close": 135.77, "volume": 805257.0}, {"date": "2023-01-27", "close": 135.09, "volume": 527461.0}, {"date": "2023-01-30", "close": 133.28, "volume": 643280.0}, {"date": "2023-01-31", "close": 134.88, "volume": 700385.0}, {"date": "2023-02-01", "close": 138.11, "volume": 1093674.0}, {"date": "2023-02-02", "close": 132.31, "volume": 2580975.0}, {"date": "2023-02-03", "close": 130.55, "volume": 958058.0}, {"date": "2023-02-06", "close": 131.35, "volume": 853561.0}, {"date": "2023-02-07", "close": 135.23, "volume": 919185.0}, {"date": "2023-02-08", "close": 134.55, "volume": 681548.0}, {"date": "2023-02-09", "close": 135.02, "volume": 628127.0}, {"date": "2023-02-10", "close": 132.78, "volume": 581385.0}, {"date": "2023-02-13", "close": 133.79, "volume": 546415.0}, {"date": "2023-02-14", "close": 134.36, "volume": 422751.0}, {"date": "2023-02-15", "close": 133.39, "volume": 430743.0}, {"date": "2023-02-16", "close": 131.46, "volume": 547838.0}, {"date": "2023-02-17", "close": 130.29, "volume": 626829.0}, {"date": "2023-02-21", "close": 129.44, "volume": 537421.0}, {"date": "2023-02-22", "close": 128.46, "volume": 735689.0}, {"date": "2023-02-23", "close": 130.16, "volume": 597458.0}, {"date": "2023-02-24", "close": 126.99, "volume": 368675.0}, {"date": "2023-02-27", "close": 126.3, "volume": 609179.0}, {"date": "2023-02-28", "close": 125.33, "volume": 1167361.0}, {"date": "2023-03-01", "close": 123.81, "volume": 1207634.0}, {"date": "2023-03-02", "close": 124.67, "volume": 681886.0}, {"date": "2023-03-03", "close": 124.84, "volume": 1150319.0}, {"date": "2023-03-06", "close": 124.69, "volume": 947112.0}, {"date": "2023-03-07", "close": 121.96, "volume": 645268.0}, {"date": "2023-03-08", "close": 122.66, "volume": 888406.0}, {"date": "2023-03-09", "close": 120.56, "volume": 571432.0}, {"date": "2023-03-10", "close": 118.38, "volume": 535779.0}, {"date": "2023-03-13", "close": 117.33, "volume": 719297.0}, {"date": "2023-03-14", "close": 119.96, "volume": 646979.0}, {"date": "2023-03-15", "close": 117.52, "volume": 931491.0}, {"date": "2023-03-16", "close": 119.47, "volume": 674820.0}, {"date": "2023-03-17", "close": 118.71, "volume": 1566052.0}, {"date": "2023-03-20", "close": 119.12, "volume": 534880.0}, {"date": "2023-03-21", "close": 120.39, "volume": 677647.0}, {"date": "2023-03-22", "close": 118.57, "volume": 530433.0}, {"date": "2023-03-23", "close": 119.98, "volume": 405874.0}, {"date": "2023-03-24", "close": 121.7, "volume": 413594.0}, {"date": "2023-03-27", "close": 123.17, "volume": 825443.0}, {"date": "2023-03-28", "close": 123.24, "volume": 403922.0}, {"date": "2023-03-29", "close": 124.71, "volume": 378400.0}, {"date": "2023-03-30", "close": 125.68, "volume": 462082.0}, {"date": "2023-03-31", "close": 128.23, "volume": 653099.0}, {"date": "2023-04-03", "close": 128.07, "volume": 579901.0}, {"date": "2023-04-04", "close": 127.6, "volume": 376684.0}, {"date": "2023-04-05", "close": 126.14, "volume": 655201.0}, {"date": "2023-04-06", "close": 125.29, "volume": 528987.0}, {"date": "2023-04-10", "close": 126.34, "volume": 462583.0}, {"date": "2023-04-11", "close": 126.01, "volume": 375018.0}, {"date": "2023-04-12", "close": 126.39, "volume": 601823.0}, {"date": "2023-04-13", "close": 128.46, "volume": 543482.0}, {"date": "2023-04-14", "close": 127.73, "volume": 440208.0}, {"date": "2023-04-17", "close": 129.09, "volume": 361618.0}, {"date": "2023-04-18", "close": 128.15, "volume": 639342.0}, {"date": "2023-04-19", "close": 126.16, "volume": 546359.0}, {"date": "2023-04-20", "close": 125.67, "volume": 749279.0}, {"date": "2023-04-21", "close": 126.59, "volume": 974608.0}, {"date": "2023-04-24", "close": 126.09, "volume": 768937.0}, {"date": "2023-04-25", "close": 124.21, "volume": 928461.0}, {"date": "2023-04-26", "close": 125.2, "volume": 1398960.0}, {"date": "2023-04-27", "close": 123.34, "volume": 1782716.0}, {"date": "2023-04-28", "close": 125.79, "volume": 1048193.0}, {"date": "2023-05-01", "close": 125.62, "volume": 667030.0}, {"date": "2023-05-02", "close": 125.28, "volume": 686214.0}, {"date": "2023-05-03", "close": 125.01, "volume": 547436.0}, {"date": "2023-05-04", "close": 125.22, "volume": 577748.0}, {"date": "2023-05-05", "close": 129.06, "volume": 814731.0}, {"date": "2023-05-08", "close": 129.59, "volume": 410504.0}, {"date": "2023-05-09", "close": 129.12, "volume": 713300.0}, {"date": "2023-05-10", "close": 130.39, "volume": 501246.0}, {"date": "2023-05-11", "close": 129.48, "volume": 444530.0}, {"date": "2023-05-12", "close": 130.1, "volume": 489856.0}, {"date": "2023-05-15", "close": 130.78, "volume": 514841.0}, {"date": "2023-05-16", "close": 129.73, "volume": 478299.0}, {"date": "2023-05-17", "close": 131.62, "volume": 803023.0}, {"date": "2023-05-18", "close": 133.8, "volume": 645074.0}, {"date": "2023-05-19", "close": 134.21, "volume": 721017.0}, {"date": "2023-05-22", "close": 134.74, "volume": 591632.0}, {"date": "2023-05-23", "close": 130.86, "volume": 709476.0}, {"date": "2023-05-24", "close": 130.35, "volume": 802608.0}, {"date": "2023-05-25", "close": 130.93, "volume": 1147714.0}, {"date": "2023-05-26", "close": 131.03, "volume": 1023401.0}, {"date": "2023-05-30", "close": 132.69, "volume": 688486.0}, {"date": "2023-05-31", "close": 134.4, "volume": 3423421.0}, {"date": "2023-06-01", "close": 135.07, "volume": 579133.0}, {"date": "2023-06-02", "close": 137.93, "volume": 887579.0}, {"date": "2023-06-05", "close": 139.28, "volume": 513061.0}, {"date": "2023-06-06", "close": 141.01, "volume": 591238.0}, {"date": "2023-06-07", "close": 135.95, "volume": 881379.0}, {"date": "2023-06-08", "close": 137.43, "volume": 585575.0}, {"date": "2023-06-09", "close": 138.57, "volume": 757054.0}, {"date": "2023-06-12", "close": 140.62, "volume": 378052.0}, {"date": "2023-06-13", "close": 140.97, "volume": 636337.0}, {"date": "2023-06-14", "close": 141.38, "volume": 711318.0}, {"date": "2023-06-15", "close": 143.59, "volume": 674720.0}, {"date": "2023-06-16", "close": 143.15, "volume": 1515098.0}, {"date": "2023-06-20", "close": 141.74, "volume": 544266.0}, {"date": "2023-06-21", "close": 141.96, "volume": 964796.0}, {"date": "2023-06-22", "close": 142.71, "volume": 911739.0}, {"date": "2023-06-23", "close": 140.86, "volume": 1704243.0}, {"date": "2023-06-26", "close": 138.3, "volume": 683616.0}, {"date": "2023-06-27", "close": 139.77, "volume": 703444.0}, {"date": "2023-06-28", "close": 140.64, "volume": 625229.0}, {"date": "2023-06-29", "close": 142.63, "volume": 697149.0}, {"date": "2023-06-30", "close": 142.3, "volume": 553735.0}, {"date": "2023-07-03", "close": 140.34, "volume": 676103.0}, {"date": "2023-07-05", "close": 138.25, "volume": 1106842.0}, {"date": "2023-07-06", "close": 137.52, "volume": 587003.0}, {"date": "2023-07-07", "close": 137.25, "volume": 485642.0}, {"date": "2023-07-10", "close": 139.1, "volume": 436084.0}, {"date": "2023-07-11", "close": 140.9, "volume": 567742.0}, {"date": "2023-07-12", "close": 143.2, "volume": 688591.0}, {"date": "2023-07-13", "close": 145.47, "volume": 546796.0}, {"date": "2023-07-14", "close": 144.67, "volume": 528265.0}, {"date": "2023-07-17", "close": 146.55, "volume": 534257.0}, {"date": "2023-07-18", "close": 146.78, "volume": 348193.0}, {"date": "2023-07-19", "close": 146.64, "volume": 411602.0}, {"date": "2023-07-20", "close": 143.6, "volume": 557825.0}, {"date": "2023-07-21", "close": 145.53, "volume": 558439.0}, {"date": "2023-07-24", "close": 143.09, "volume": 490181.0}, {"date": "2023-07-25", "close": 144.24, "volume": 795809.0}, {"date": "2023-07-26", "close": 144.19, "volume": 915029.0}, {"date": "2023-07-27", "close": 145.29, "volume": 1538155.0}, {"date": "2023-07-28", "close": 146.63, "volume": 1456312.0}, {"date": "2023-07-31", "close": 145.81, "volume": 802973.0}, {"date": "2023-08-01", "close": 146.51, "volume": 945495.0}, {"date": "2023-08-02", "close": 143.75, "volume": 3298111.0}, {"date": "2023-08-03", "close": 143.44, "volume": 1431672.0}, {"date": "2023-08-04", "close": 141.22, "volume": 1527124.0}, {"date": "2023-08-07", "close": 142.9, "volume": 811670.0}, {"date": "2023-08-08", "close": 142.84, "volume": 753394.0}, {"date": "2023-08-09", "close": 142.68, "volume": 968287.0}, {"date": "2023-08-10", "close": 142.51, "volume": 910846.0}, {"date": "2023-08-11", "close": 143.26, "volume": 591178.0}, {"date": "2023-08-14", "close": 145.79, "volume": 732121.0}, {"date": "2023-08-15", "close": 145.01, "volume": 525355.0}, {"date": "2023-08-16", "close": 144.32, "volume": 508949.0}, {"date": "2023-08-17", "close": 141.18, "volume": 684954.0}, {"date": "2023-08-18", "close": 139.93, "volume": 794426.0}, {"date": "2023-08-21", "close": 140.97, "volume": 596864.0}, {"date": "2023-08-22", "close": 141.52, "volume": 1066777.0}, {"date": "2023-08-23", "close": 142.86, "volume": 588282.0}, {"date": "2023-08-24", "close": 140.24, "volume": 489302.0}, {"date": "2023-08-25", "close": 144.85, "volume": 690672.0}, {"date": "2023-08-28", "close": 145.49, "volume": 507132.0}, {"date": "2023-08-29", "close": 146.59, "volume": 471633.0}, {"date": "2023-08-30", "close": 146.43, "volume": 629279.0}, {"date": "2023-08-31", "close": 147.17, "volume": 460609.0}, {"date": "2023-09-01", "close": 146.75, "volume": 570289.0}, {"date": "2023-09-05", "close": 146.11, "volume": 642776.0}, {"date": "2023-09-06", "close": 146.0, "volume": 503516.0}, {"date": "2023-09-07", "close": 144.89, "volume": 559430.0}, {"date": "2023-09-08", "close": 143.64, "volume": 387263.0}, {"date": "2023-09-11", "close": 143.28, "volume": 617868.0}, {"date": "2023-09-12", "close": 140.12, "volume": 653386.0}, {"date": "2023-09-13", "close": 138.68, "volume": 769330.0}, {"date": "2023-09-14", "close": 140.8, "volume": 707243.0}, {"date": "2023-09-15", "close": 141.45, "volume": 3603424.0}, {"date": "2023-09-18", "close": 143.27, "volume": 1083609.0}, {"date": "2023-09-19", "close": 142.7, "volume": 552009.0}, {"date": "2023-09-20", "close": 142.89, "volume": 504755.0}, {"date": "2023-09-21", "close": 141.79, "volume": 886431.0}, {"date": "2023-09-22", "close": 140.65, "volume": 669054.0}, {"date": "2023-09-25", "close": 140.87, "volume": 566019.0}, {"date": "2023-09-26", "close": 138.2, "volume": 645508.0}, {"date": "2023-09-27", "close": 138.47, "volume": 683794.0}, {"date": "2023-09-28", "close": 141.2, "volume": 700517.0}, {"date": "2023-09-29", "close": 141.68, "volume": 844319.0}, {"date": "2023-10-02", "close": 140.84, "volume": 633282.0}, {"date": "2023-10-03", "close": 137.84, "volume": 604379.0}, {"date": "2023-10-04", "close": 139.63, "volume": 604492.0}, {"date": "2023-10-05", "close": 139.82, "volume": 452791.0}, {"date": "2023-10-06", "close": 140.34, "volume": 638895.0}, {"date": "2023-10-09", "close": 139.94, "volume": 546272.0}, {"date": "2023-10-10", "close": 142.34, "volume": 684821.0}, {"date": "2023-10-11", "close": 143.52, "volume": 375105.0}, {"date": "2023-10-12", "close": 144.14, "volume": 617230.0}, {"date": "2023-10-13", "close": 142.86, "volume": 735065.0}, {"date": "2023-10-16", "close": 144.42, "volume": 420692.0}, {"date": "2023-10-17", "close": 146.17, "volume": 684887.0}, {"date": "2023-10-18", "close": 145.14, "volume": 943670.0}, {"date": "2023-10-19", "close": 141.32, "volume": 526216.0}, {"date": "2023-10-20", "close": 137.75, "volume": 636248.0}, {"date": "2023-10-23", "close": 136.1, "volume": 576920.0}, {"date": "2023-10-24", "close": 139.66, "volume": 616295.0}, {"date": "2023-10-25", "close": 137.97, "volume": 989602.0}, {"date": "2023-10-26", "close": 135.85, "volume": 715465.0}, {"date": "2023-10-27", "close": 136.06, "volume": 533013.0}, {"date": "2023-10-30", "close": 139.4, "volume": 950469.0}, {"date": "2023-10-31", "close": 140.42, "volume": 654334.0}, {"date": "2023-11-01", "close": 138.89, "volume": 1058460.0}, {"date": "2023-11-02", "close": 146.32, "volume": 1614814.0}, {"date": "2023-11-03", "close": 147.51, "volume": 797074.0}, {"date": "2023-11-06", "close": 148.66, "volume": 573501.0}, {"date": "2023-11-07", "close": 149.25, "volume": 871654.0}, {"date": "2023-11-08", "close": 149.63, "volume": 834804.0}, {"date": "2023-11-09", "close": 148.75, "volume": 542411.0}, {"date": "2023-11-10", "close": 151.61, "volume": 503141.0}, {"date": "2023-11-13", "close": 152.14, "volume": 825791.0}, {"date": "2023-11-14", "close": 154.83, "volume": 969311.0}, {"date": "2023-11-15", "close": 154.68, "volume": 502708.0}, {"date": "2023-11-16", "close": 152.83, "volume": 657800.0}, {"date": "2023-11-17", "close": 153.94, "volume": 529358.0}, {"date": "2023-11-20", "close": 155.54, "volume": 769001.0}, {"date": "2023-11-21", "close": 156.04, "volume": 627671.0}, {"date": "2023-11-22", "close": 154.35, "volume": 853457.0}, {"date": "2023-11-24", "close": 154.92, "volume": 301895.0}, {"date": "2023-11-27", "close": 154.75, "volume": 510915.0}, {"date": "2023-11-28", "close": 154.45, "volume": 597770.0}, {"date": "2023-11-29", "close": 155.49, "volume": 730593.0}, {"date": "2023-11-30", "close": 157.36, "volume": 2157307.0}, {"date": "2023-12-01", "close": 159.41, "volume": 918137.0}, {"date": "2023-12-04", "close": 159.9, "volume": 696539.0}, {"date": "2023-12-05", "close": 160.74, "volume": 711048.0}, {"date": "2023-12-06", "close": 159.85, "volume": 652294.0}, {"date": "2023-12-07", "close": 163.24, "volume": 1061539.0}, {"date": "2023-12-08", "close": 166.61, "volume": 920429.0}, {"date": "2023-12-11", "close": 168.58, "volume": 930904.0}, {"date": "2023-12-12", "close": 169.37, "volume": 776892.0}, {"date": "2023-12-13", "close": 169.82, "volume": 1098771.0}, {"date": "2023-12-14", "close": 171.24, "volume": 1126651.0}, {"date": "2023-12-15", "close": 171.07, "volume": 1738400.0}, {"date": "2023-12-18", "close": 171.84, "volume": 813502.0}, {"date": "2023-12-19", "close": 171.98, "volume": 703062.0}, {"date": "2023-12-20", "close": 169.17, "volume": 593534.0}, {"date": "2023-12-21", "close": 171.19, "volume": 453654.0}, {"date": "2023-12-22", "close": 173.97, "volume": 799421.0}, {"date": "2023-12-26", "close": 175.31, "volume": 416494.0}, {"date": "2023-12-27", "close": 175.72, "volume": 291661.0}, {"date": "2023-12-28", "close": 175.92, "volume": 350809.0}, {"date": "2023-12-29", "close": 174.96, "volume": 398033.0}, {"date": "2024-01-02", "close": 168.63, "volume": 1258889.0}, {"date": "2024-01-03", "close": 166.46, "volume": 891198.0}, {"date": "2024-01-04", "close": 167.72, "volume": 1174492.0}, {"date": "2024-01-05", "close": 165.85, "volume": 938771.0}, {"date": "2024-01-08", "close": 169.65, "volume": 878766.0}, {"date": "2024-01-09", "close": 167.62, "volume": 721887.0}, {"date": "2024-01-10", "close": 169.1, "volume": 561753.0}, {"date": "2024-01-11", "close": 172.07, "volume": 792513.0}, {"date": "2024-01-12", "close": 172.17, "volume": 672734.0}, {"date": "2024-01-16", "close": 171.59, "volume": 974803.0}, {"date": "2024-01-17", "close": 171.74, "volume": 775530.0}, {"date": "2024-01-18", "close": 173.19, "volume": 638202.0}, {"date": "2024-01-19", "close": 174.7, "volume": 691499.0}, {"date": "2024-01-22", "close": 177.08, "volume": 712567.0}, {"date": "2024-01-23", "close": 178.82, "volume": 605851.0}, {"date": "2024-01-24", "close": 178.71, "volume": 1026061.0}, {"date": "2024-01-25", "close": 180.03, "volume": 611305.0}, {"date": "2024-01-26", "close": 180.65, "volume": 773970.0}, {"date": "2024-01-29", "close": 184.85, "volume": 1094576.0}, {"date": "2024-01-30", "close": 184.05, "volume": 723955.0}, {"date": "2024-01-31", "close": 180.65, "volume": 1713046.0}, {"date": "2024-02-01", "close": 179.4, "volume": 2204675.0}, {"date": "2024-02-02", "close": 178.73, "volume": 1001731.0}, {"date": "2024-02-05", "close": 177.21, "volume": 869350.0}, {"date": "2024-02-06", "close": 177.11, "volume": 805443.0}, {"date": "2024-02-07", "close": 180.21, "volume": 1210933.0}, {"date": "2024-02-08", "close": 181.54, "volume": 584437.0}, {"date": "2024-02-09", "close": 183.1, "volume": 537773.0}, {"date": "2024-02-12", "close": 178.54, "volume": 1036543.0}, {"date": "2024-02-13", "close": 177.81, "volume": 1114654.0}, {"date": "2024-02-14", "close": 180.75, "volume": 868051.0}, {"date": "2024-02-15", "close": 181.99, "volume": 962990.0}, {"date": "2024-02-16", "close": 178.19, "volume": 1554107.0}, {"date": "2024-02-20", "close": 176.89, "volume": 1143813.0}, {"date": "2024-02-21", "close": 176.62, "volume": 795754.0}, {"date": "2024-02-22", "close": 179.38, "volume": 932214.0}, {"date": "2024-02-23", "close": 180.94, "volume": 811724.0}, {"date": "2024-02-26", "close": 181.67, "volume": 597986.0}, {"date": "2024-02-27", "close": 182.36, "volume": 532820.0}, {"date": "2024-02-28", "close": 184.29, "volume": 1195411.0}, {"date": "2024-02-29", "close": 183.01, "volume": 1959707.0}, {"date": "2024-03-01", "close": 187.76, "volume": 1197255.0}, {"date": "2024-03-04", "close": 187.22, "volume": 616887.0}, {"date": "2024-03-05", "close": 179.19, "volume": 812154.0}, {"date": "2024-03-06", "close": 182.86, "volume": 822225.0}, {"date": "2024-03-07", "close": 186.29, "volume": 755680.0}, {"date": "2024-03-08", "close": 185.43, "volume": 599181.0}, {"date": "2024-03-11", "close": 186.35, "volume": 585539.0}, {"date": "2024-03-12", "close": 187.89, "volume": 602797.0}, {"date": "2024-03-13", "close": 185.75, "volume": 428853.0}, {"date": "2024-03-14", "close": 184.51, "volume": 580671.0}, {"date": "2024-03-15", "close": 181.81, "volume": 996610.0}, {"date": "2024-03-18", "close": 183.66, "volume": 480516.0}, {"date": "2024-03-19", "close": 186.86, "volume": 523981.0}, {"date": "2024-03-20", "close": 189.78, "volume": 707968.0}, {"date": "2024-03-21", "close": 189.69, "volume": 1050919.0}, {"date": "2024-03-22", "close": 190.28, "volume": 588297.0}, {"date": "2024-03-25", "close": 188.66, "volume": 867503.0}, {"date": "2024-03-26", "close": 189.94, "volume": 667989.0}, {"date": "2024-03-27", "close": 189.71, "volume": 594754.0}, {"date": "2024-03-28", "close": 188.94, "volume": 551789.0}, {"date": "2024-04-01", "close": 188.12, "volume": 501870.0}, {"date": "2024-04-02", "close": 186.61, "volume": 532786.0}, {"date": "2024-04-03", "close": 185.35, "volume": 775925.0}, {"date": "2024-04-04", "close": 182.95, "volume": 744338.0}, {"date": "2024-04-05", "close": 185.28, "volume": 499509.0}, {"date": "2024-04-08", "close": 186.41, "volume": 614728.0}, {"date": "2024-04-09", "close": 187.14, "volume": 481919.0}, {"date": "2024-04-10", "close": 181.92, "volume": 627614.0}, {"date": "2024-04-11", "close": 182.27, "volume": 671676.0}, {"date": "2024-04-12", "close": 180.06, "volume": 1139633.0}, {"date": "2024-04-15", "close": 177.85, "volume": 998199.0}, {"date": "2024-04-16", "close": 178.62, "volume": 701489.0}, {"date": "2024-04-17", "close": 177.48, "volume": 764010.0}, {"date": "2024-04-18", "close": 175.7, "volume": 825571.0}, {"date": "2024-04-19", "close": 176.37, "volume": 703431.0}, {"date": "2024-04-22", "close": 178.55, "volume": 557038.0}, {"date": "2024-04-23", "close": 180.44, "volume": 647306.0}, {"date": "2024-04-24", "close": 180.5, "volume": 416111.0}, {"date": "2024-04-25", "close": 179.88, "volume": 953897.0}, {"date": "2024-04-26", "close": 180.99, "volume": 742701.0}, {"date": "2024-04-29", "close": 180.68, "volume": 708023.0}, {"date": "2024-04-30", "close": 177.44, "volume": 1185667.0}, {"date": "2024-05-01", "close": 174.96, "volume": 1980473.0}, {"date": "2024-05-02", "close": 170.6, "volume": 2101450.0}, {"date": "2024-05-03", "close": 175.77, "volume": 1491232.0}, {"date": "2024-05-06", "close": 178.22, "volume": 728279.0}, {"date": "2024-05-07", "close": 178.38, "volume": 636458.0}, {"date": "2024-05-08", "close": 178.33, "volume": 496000.0}, {"date": "2024-05-09", "close": 180.0, "volume": 537526.0}, {"date": "2024-05-10", "close": 180.0, "volume": 629877.0}, {"date": "2024-05-13", "close": 179.12, "volume": 653786.0}, {"date": "2024-05-14", "close": 180.53, "volume": 523697.0}, {"date": "2024-05-15", "close": 183.85, "volume": 458677.0}, {"date": "2024-05-16", "close": 184.21, "volume": 746039.0}, {"date": "2024-05-17", "close": 184.22, "volume": 1222430.0}, {"date": "2024-05-20", "close": 184.0, "volume": 667092.0}, {"date": "2024-05-21", "close": 182.67, "volume": 496171.0}, {"date": "2024-05-22", "close": 183.76, "volume": 440080.0}, {"date": "2024-05-23", "close": 182.6, "volume": 590021.0}, {"date": "2024-05-24", "close": 183.0, "volume": 550430.0}, {"date": "2024-05-28", "close": 179.56, "volume": 757865.0}, {"date": "2024-05-29", "close": 177.31, "volume": 661053.0}, {"date": "2024-05-30", "close": 173.86, "volume": 766328.0}, {"date": "2024-05-31", "close": 176.24, "volume": 1578153.0}, {"date": "2024-06-03", "close": 174.11, "volume": 733641.0}, {"date": "2024-06-04", "close": 171.47, "volume": 1287608.0}, {"date": "2024-06-05", "close": 172.18, "volume": 913859.0}, {"date": "2024-06-06", "close": 174.6, "volume": 512053.0}, {"date": "2024-06-07", "close": 174.48, "volume": 408117.0}, {"date": "2024-06-10", "close": 175.54, "volume": 577049.0}, {"date": "2024-06-11", "close": 174.5, "volume": 619461.0}, {"date": "2024-06-12", "close": 176.96, "volume": 613753.0}, {"date": "2024-06-13", "close": 174.27, "volume": 499587.0}, {"date": "2024-06-14", "close": 173.5, "volume": 425947.0}, {"date": "2024-06-17", "close": 172.68, "volume": 747016.0}, {"date": "2024-06-18", "close": 173.03, "volume": 805548.0}, {"date": "2024-06-20", "close": 176.03, "volume": 636908.0}, {"date": "2024-06-21", "close": 177.21, "volume": 1051490.0}, {"date": "2024-06-24", "close": 177.6, "volume": 680759.0}, {"date": "2024-06-25", "close": 177.03, "volume": 648321.0}, {"date": "2024-06-26", "close": 177.6, "volume": 466897.0}, {"date": "2024-06-27", "close": 181.26, "volume": 876369.0}, {"date": "2024-06-28", "close": 181.67, "volume": 1660068.0}, {"date": "2024-07-01", "close": 181.02, "volume": 653175.0}, {"date": "2024-07-02", "close": 182.89, "volume": 769236.0}, {"date": "2024-07-03", "close": 183.97, "volume": 408690.0}, {"date": "2024-07-05", "close": 186.46, "volume": 456461.0}, {"date": "2024-07-08", "close": 187.32, "volume": 670260.0}, {"date": "2024-07-09", "close": 177.48, "volume": 2132021.0}, {"date": "2024-07-10", "close": 176.69, "volume": 1519263.0}, {"date": "2024-07-11", "close": 179.77, "volume": 968273.0}, {"date": "2024-07-12", "close": 182.73, "volume": 976584.0}, {"date": "2024-07-15", "close": 184.53, "volume": 969878.0}, {"date": "2024-07-16", "close": 184.08, "volume": 1364355.0}, {"date": "2024-07-17", "close": 179.77, "volume": 1038914.0}, {"date": "2024-07-18", "close": 176.08, "volume": 917210.0}, {"date": "2024-07-19", "close": 175.92, "volume": 624041.0}, {"date": "2024-07-22", "close": 178.41, "volume": 651490.0}, {"date": "2024-07-23", "close": 177.77, "volume": 649969.0}, {"date": "2024-07-24", "close": 172.32, "volume": 636607.0}, {"date": "2024-07-25", "close": 173.87, "volume": 1037563.0}, {"date": "2024-07-26", "close": 173.8, "volume": 765251.0}, {"date": "2024-07-29", "close": 177.22, "volume": 1022844.0}, {"date": "2024-07-30", "close": 176.47, "volume": 622212.0}, {"date": "2024-07-31", "close": 177.85, "volume": 1098547.0}, {"date": "2024-08-01", "close": 175.87, "volume": 1211775.0}, {"date": "2024-08-02", "close": 172.05, "volume": 1301984.0}, {"date": "2024-08-05", "close": 168.18, "volume": 1835026.0}, {"date": "2024-08-06", "close": 169.1, "volume": 1024023.0}, {"date": "2024-08-07", "close": 167.17, "volume": 826445.0}, {"date": "2024-08-08", "close": 170.42, "volume": 547973.0}, {"date": "2024-08-09", "close": 173.15, "volume": 737870.0}, {"date": "2024-08-12", "close": 170.19, "volume": 443440.0}, {"date": "2024-08-13", "close": 172.09, "volume": 417713.0}, {"date": "2024-08-14", "close": 172.42, "volume": 641980.0}, {"date": "2024-08-15", "close": 173.36, "volume": 552888.0}, {"date": "2024-08-16", "close": 173.56, "volume": 445658.0}, {"date": "2024-08-19", "close": 176.34, "volume": 567515.0}, {"date": "2024-08-20", "close": 176.17, "volume": 434995.0}, {"date": "2024-08-21", "close": 177.55, "volume": 378044.0}, {"date": "2024-08-22", "close": 174.97, "volume": 413155.0}, {"date": "2024-08-23", "close": 177.31, "volume": 766541.0}, {"date": "2024-08-26", "close": 175.95, "volume": 373647.0}, {"date": "2024-08-27", "close": 176.06, "volume": 1092255.0}, {"date": "2024-08-28", "close": 173.88, "volume": 787642.0}, {"date": "2024-08-29", "close": 177.11, "volume": 975410.0}, {"date": "2024-08-30", "close": 179.09, "volume": 1490077.0}, {"date": "2024-09-03", "close": 173.62, "volume": 812138.0}, {"date": "2024-09-04", "close": 170.21, "volume": 908608.0}, {"date": "2024-09-05", "close": 168.5, "volume": 1096544.0}, {"date": "2024-09-06", "close": 164.76, "volume": 1079964.0}, {"date": "2024-09-09", "close": 167.8, "volume": 782280.0}, {"date": "2024-09-10", "close": 166.94, "volume": 850638.0}, {"date": "2024-09-11", "close": 168.69, "volume": 847438.0}, {"date": "2024-09-12", "close": 170.94, "volume": 1035654.0}, {"date": "2024-09-13", "close": 172.23, "volume": 807124.0}, {"date": "2024-09-16", "close": 173.76, "volume": 732434.0}, {"date": "2024-09-17", "close": 175.7, "volume": 705491.0}, {"date": "2024-09-18", "close": 175.13, "volume": 656759.0}, {"date": "2024-09-19", "close": 179.13, "volume": 690323.0}, {"date": "2024-09-20", "close": 175.9, "volume": 1576599.0}, {"date": "2024-09-23", "close": 177.96, "volume": 475838.0}, {"date": "2024-09-24", "close": 177.79, "volume": 406547.0}, {"date": "2024-09-25", "close": 176.2, "volume": 443479.0}, {"date": "2024-09-26", "close": 181.01, "volume": 576559.0}, {"date": "2024-09-27", "close": 182.18, "volume": 610849.0}, {"date": "2024-09-30", "close": 180.66, "volume": 599959.0}, {"date": "2024-10-01", "close": 175.97, "volume": 701632.0}, {"date": "2024-10-02", "close": 177.91, "volume": 383617.0}, {"date": "2024-10-03", "close": 177.07, "volume": 478935.0}, {"date": "2024-10-04", "close": 179.6, "volume": 364251.0}, {"date": "2024-10-07", "close": 177.29, "volume": 705847.0}, {"date": "2024-10-08", "close": 178.0, "volume": 553850.0}, {"date": "2024-10-09", "close": 181.59, "volume": 498548.0}, {"date": "2024-10-10", "close": 180.39, "volume": 549056.0}, {"date": "2024-10-11", "close": 181.0, "volume": 555848.0}, {"date": "2024-10-14", "close": 185.5, "volume": 681075.0}, {"date": "2024-10-15", "close": 184.01, "volume": 795213.0}, {"date": "2024-10-16", "close": 184.48, "volume": 609761.0}, {"date": "2024-10-17", "close": 185.22, "volume": 356212.0}, {"date": "2024-10-18", "close": 184.4, "volume": 424488.0}, {"date": "2024-10-21", "close": 184.81, "volume": 570756.0}, {"date": "2024-10-22", "close": 182.93, "volume": 425874.0}, {"date": "2024-10-23", "close": 183.59, "volume": 694997.0}, {"date": "2024-10-24", "close": 183.63, "volume": 531886.0}, {"date": "2024-10-25", "close": 187.01, "volume": 802472.0}, {"date": "2024-10-28", "close": 185.25, "volume": 680266.0}, {"date": "2024-10-29", "close": 189.35, "volume": 652484.0}, {"date": "2024-10-30", "close": 186.84, "volume": 684898.0}, {"date": "2024-10-31", "close": 185.33, "volume": 683744.0}, {"date": "2024-11-01", "close": 185.03, "volume": 739700.0}, {"date": "2024-11-04", "close": 186.225, "volume": 861368.0}, {"date": "2024-11-05", "close": 189.99, "volume": 900769.0}, {"date": "2024-11-06", "close": 198.04, "volume": 1731098.0}, {"date": "2024-11-07", "close": 190.05, "volume": 1677073.0}, {"date": "2024-11-08", "close": 192.83, "volume": 1598923.0}, {"date": "2024-11-11", "close": 194.09, "volume": 1132011.0}, {"date": "2024-11-12", "close": 192.92, "volume": 810912.0}, {"date": "2024-11-13", "close": 193.46, "volume": 852669.0}, {"date": "2024-11-14", "close": 191.11, "volume": 749721.0}, {"date": "2024-11-15", "close": 190.01, "volume": 687016.0}, {"date": "2024-11-18", "close": 189.26, "volume": 737550.0}, {"date": "2024-11-19", "close": 189.27, "volume": 754674.0}, {"date": "2024-11-20", "close": 188.5, "volume": 588169.0}, {"date": "2024-11-21", "close": 192.75, "volume": 677700.0}, {"date": "2024-11-22", "close": 197.64, "volume": 932083.0}, {"date": "2024-11-25", "close": 200.59, "volume": 1471458.0}, {"date": "2024-11-26", "close": 199.26, "volume": 755974.0}, {"date": "2024-11-27", "close": 199.01, "volume": 551854.0}, {"date": "2024-11-29", "close": 200.06, "volume": 340023.0}, {"date": "2024-12-02", "close": 199.38, "volume": 720749.0}, {"date": "2024-12-03", "close": 200.2, "volume": 456163.0}, {"date": "2024-12-04", "close": 201.19, "volume": 542677.0}, {"date": "2024-12-05", "close": 200.86, "volume": 694731.0}, {"date": "2024-12-06", "close": 200.92, "volume": 721362.0}, {"date": "2024-12-09", "close": 199.59, "volume": 455404.0}, {"date": "2024-12-10", "close": 198.35, "volume": 608268.0}, {"date": "2024-12-11", "close": 201.89, "volume": 578094.0}, {"date": "2024-12-12", "close": 201.3, "volume": 768158.0}, {"date": "2024-12-13", "close": 198.68, "volume": 593390.0}, {"date": "2024-12-16", "close": 200.07, "volume": 701569.0}, {"date": "2024-12-17", "close": 196.9, "volume": 775139.0}, {"date": "2024-12-18", "close": 188.83, "volume": 1093503.0}, {"date": "2024-12-19", "close": 187.13, "volume": 953456.0}, {"date": "2024-12-20", "close": 187.58, "volume": 2158895.0}, {"date": "2024-12-23", "close": 185.25, "volume": 705352.0}, {"date": "2024-12-24", "close": 187.1, "volume": 312406.0}, {"date": "2024-12-26", "close": 185.91, "volume": 302821.0}, {"date": "2024-12-27", "close": 184.5, "volume": 431077.0}, {"date": "2024-12-30", "close": 183.66, "volume": 495210.0}, {"date": "2024-12-31", "close": 183.87, "volume": 666022.0}, {"date": "2025-01-02", "close": 183.01, "volume": 885833.0}, {"date": "2025-01-03", "close": 184.54, "volume": 677933.0}, {"date": "2025-01-06", "close": 184.83, "volume": 818625.0}, {"date": "2025-01-07", "close": 183.09, "volume": 1021245.0}, {"date": "2025-01-08", "close": 184.36, "volume": 492735.0}, {"date": "2025-01-10", "close": 182.38, "volume": 858893.0}, {"date": "2025-01-13", "close": 182.42, "volume": 757531.0}, {"date": "2025-01-14", "close": 185.5, "volume": 815448.0}, {"date": "2025-01-15", "close": 185.37, "volume": 549432.0}, {"date": "2025-01-16", "close": 186.97, "volume": 523165.0}, {"date": "2025-01-17", "close": 187.79, "volume": 612373.0}, {"date": "2025-01-21", "close": 187.9, "volume": 882880.0}, {"date": "2025-01-22", "close": 187.93, "volume": 767756.0}, {"date": "2025-01-23", "close": 189.07, "volume": 920900.0}, {"date": "2025-01-24", "close": 188.96, "volume": 741903.0}, {"date": "2025-01-27", "close": 188.48, "volume": 850106.0}, {"date": "2025-01-28", "close": 190.93, "volume": 988655.0}, {"date": "2025-01-29", "close": 189.08, "volume": 996274.0}, {"date": "2025-01-30", "close": 192.01, "volume": 1634053.0}, {"date": "2025-01-31", "close": 193.48, "volume": 1470215.0}, {"date": "2025-02-03", "close": 189.88, "volume": 908935.0}, {"date": "2025-02-04", "close": 191.07, "volume": 758682.0}, {"date": "2025-02-05", "close": 189.76, "volume": 1321373.0}, {"date": "2025-02-06", "close": 171.61, "volume": 4443546.0}, {"date": "2025-02-07", "close": 169.02, "volume": 1970173.0}, {"date": "2025-02-10", "close": 168.42, "volume": 1812946.0}, {"date": "2025-02-11", "close": 167.98, "volume": 1423665.0}, {"date": "2025-02-12", "close": 166.57, "volume": 1110439.0}, {"date": "2025-02-13", "close": 167.93, "volume": 1358985.0}, {"date": "2025-02-14", "close": 171.1, "volume": 1445073.0}, {"date": "2025-02-18", "close": 170.79, "volume": 1277543.0}, {"date": "2025-02-19", "close": 169.92, "volume": 975171.0}, {"date": "2025-02-20", "close": 165.76, "volume": 1024502.0}, {"date": "2025-02-21", "close": 161.65, "volume": 902435.0}, {"date": "2025-02-24", "close": 162.58, "volume": 1049879.0}, {"date": "2025-02-25", "close": 162.72, "volume": 1448202.0}, {"date": "2025-02-26", "close": 163.03, "volume": 844035.0}, {"date": "2025-02-27", "close": 162.75, "volume": 1172121.0}, {"date": "2025-02-28", "close": 163.63, "volume": 1541980.0}, {"date": "2025-03-03", "close": 160.56, "volume": 1218776.0}, {"date": "2025-03-04", "close": 158.44, "volume": 1063603.0}, {"date": "2025-03-05", "close": 161.16, "volume": 705504.0}, {"date": "2025-03-06", "close": 160.56, "volume": 1044135.0}, {"date": "2025-03-07", "close": 162.65, "volume": 1273461.0}, {"date": "2025-03-10", "close": 161.02, "volume": 1317468.0}, {"date": "2025-03-11", "close": 157.28, "volume": 1333985.0}, {"date": "2025-03-12", "close": 157.0, "volume": 962066.0}, {"date": "2025-03-13", "close": 153.3, "volume": 1361401.0}, {"date": "2025-03-14", "close": 155.8, "volume": 1488075.0}, {"date": "2025-03-17", "close": 158.79, "volume": 1035717.0}, {"date": "2025-03-18", "close": 160.02, "volume": 594926.0}, {"date": "2025-03-19", "close": 161.24, "volume": 619359.0}, {"date": "2025-03-20", "close": 159.9, "volume": 728542.0}, {"date": "2025-03-21", "close": 159.84, "volume": 1544374.0}, {"date": "2025-03-24", "close": 161.45, "volume": 582865.0}, {"date": "2025-03-25", "close": 162.8, "volume": 974889.0}, {"date": "2025-03-26", "close": 162.15, "volume": 644551.0}, {"date": "2025-03-27", "close": 160.31, "volume": 1022072.0}, {"date": "2025-03-28", "close": 154.8, "volume": 976001.0}, {"date": "2025-03-31", "close": 154.95, "volume": 1458541.0}, {"date": "2025-04-01", "close": 156.2, "volume": 1131921.0}, {"date": "2025-04-02", "close": 157.16, "volume": 692202.0}, {"date": "2025-04-03", "close": 149.53, "volume": 1416549.0}, {"date": "2025-04-04", "close": 139.77, "volume": 1244269.0}, {"date": "2025-04-07", "close": 139.69, "volume": 1867024.0}, {"date": "2025-04-08", "close": 136.74, "volume": 1081948.0}, {"date": "2025-04-09", "close": 149.24, "volume": 1450187.0}, {"date": "2025-04-10", "close": 143.76, "volume": 1019440.0}, {"date": "2025-04-11", "close": 145.32, "volume": 893406.0}, {"date": "2025-04-14", "close": 146.54, "volume": 946209.0}, {"date": "2025-04-15", "close": 147.06, "volume": 552573.0}, {"date": "2025-04-16", "close": 143.98, "volume": 1128590.0}, {"date": "2025-04-17", "close": 143.56, "volume": 655601.0}, {"date": "2025-04-21", "close": 139.62, "volume": 585903.0}, {"date": "2025-04-22", "close": 143.81, "volume": 683826.0}, {"date": "2025-04-23", "close": 147.7, "volume": 658162.0}, {"date": "2025-04-24", "close": 151.64, "volume": 787451.0}, {"date": "2025-04-25", "close": 154.03, "volume": 1016811.0}, {"date": "2025-04-28", "close": 151.83, "volume": 943765.0}, {"date": "2025-04-29", "close": 153.65, "volume": 660822.0}, {"date": "2025-04-30", "close": 154.97, "volume": 1403995.0}, {"date": "2025-05-01", "close": 156.34, "volume": 1819147.0}, {"date": "2025-05-02", "close": 160.09, "volume": 852238.0}, {"date": "2025-05-05", "close": 161.33, "volume": 984942.0}, {"date": "2025-05-06", "close": 158.72, "volume": 835159.0}, {"date": "2025-05-07", "close": 161.05, "volume": 649912.0}, {"date": "2025-05-08", "close": 164.74, "volume": 1196297.0}, {"date": "2025-05-09", "close": 163.02, "volume": 481403.0}, {"date": "2025-05-12", "close": 170.51, "volume": 1076616.0}, {"date": "2025-05-13", "close": 170.96, "volume": 1047260.0}, {"date": "2025-05-14", "close": 171.47, "volume": 929853.0}, {"date": "2025-05-15", "close": 171.8, "volume": 668593.0}, {"date": "2025-05-16", "close": 172.91, "volume": 656218.0}, {"date": "2025-05-19", "close": 172.39, "volume": 514819.0}, {"date": "2025-05-20", "close": 173.24, "volume": 607089.0}, {"date": "2025-05-21", "close": 169.13, "volume": 709924.0}, {"date": "2025-05-22", "close": 170.37, "volume": 808403.0}, {"date": "2025-05-23", "close": 168.77, "volume": 692218.0}, {"date": "2025-05-27", "close": 171.37, "volume": 891732.0}, {"date": "2025-05-28", "close": 167.38, "volume": 817967.0}, {"date": "2025-05-29", "close": 167.93, "volume": 625996.0}, {"date": "2025-05-30", "close": 168.32, "volume": 1902224.0}, {"date": "2025-06-02", "close": 166.75, "volume": 749481.0}, {"date": "2025-06-03", "close": 168.12, "volume": 523386.0}, {"date": "2025-06-04", "close": 168.17, "volume": 682946.0}, {"date": "2025-06-05", "close": 167.81, "volume": 635720.0}, {"date": "2025-06-06", "close": 170.34, "volume": 545521.0}, {"date": "2025-06-09", "close": 170.19, "volume": 740009.0}, {"date": "2025-06-10", "close": 170.92, "volume": 1065561.0}, {"date": "2025-06-11", "close": 171.0, "volume": 746239.0}, {"date": "2025-06-12", "close": 171.02, "volume": 568130.0}, {"date": "2025-06-13", "close": 169.34, "volume": 1143604.0}, {"date": "2025-06-16", "close": 172.61, "volume": 1011034.0}, {"date": "2025-06-17", "close": 167.53, "volume": 878917.0}, {"date": "2025-06-18", "close": 166.57, "volume": 728221.0}, {"date": "2025-06-20", "close": 166.97, "volume": 1617047.0}, {"date": "2025-06-23", "close": 166.46, "volume": 797950.0}, {"date": "2025-06-24", "close": 169.93, "volume": 704412.0}, {"date": "2025-06-25", "close": 168.6, "volume": 664591.0}, {"date": "2025-06-26", "close": 169.54, "volume": 843113.0}, {"date": "2025-06-27", "close": 169.3, "volume": 2037878.0}, {"date": "2025-06-30", "close": 172.34, "volume": 874837.0}, {"date": "2025-07-01", "close": 173.07, "volume": 1271130.0}, {"date": "2025-07-02", "close": 173.31, "volume": 629197.0}, {"date": "2025-07-03", "close": 175.98, "volume": 468442.0}, {"date": "2025-07-07", "close": 174.82, "volume": 711781.0}, {"date": "2025-07-08", "close": 178.9, "volume": 917536.0}, {"date": "2025-07-09", "close": 210.47, "volume": 4183876.0}, {"date": "2025-07-10", "close": 194.59, "volume": 7018030.0}, {"date": "2025-07-11", "close": 193.505, "volume": 2369968.0}, {"date": "2025-07-14", "close": 191.08, "volume": 2121173.0}, {"date": "2025-07-15", "close": 192.22, "volume": 1045899.0}, {"date": "2025-07-16", "close": 194.19, "volume": 910622.0}, {"date": "2025-07-17", "close": 197.0, "volume": 1279060.0}, {"date": "2025-07-18", "close": 199.61, "volume": 880148.0}, {"date": "2025-07-21", "close": 198.82, "volume": 728843.0}, {"date": "2025-07-22", "close": 202.87, "volume": 792604.0}, {"date": "2025-07-23", "close": 201.36, "volume": 1166197.0}, {"date": "2025-07-24", "close": 202.06, "volume": 965337.0}, {"date": "2025-07-25", "close": 204.51, "volume": 550807.0}, {"date": "2025-07-28", "close": 204.0, "volume": 697856.0}, {"date": "2025-07-29", "close": 204.19, "volume": 739432.0}, {"date": "2025-07-30", "close": 202.51, "volume": 1243754.0}, {"date": "2025-07-31", "close": 214.81, "volume": 2618164.0}, {"date": "2025-08-01", "close": 212.11, "volume": 1598374.0}, {"date": "2025-08-04", "close": 216.41, "volume": 975783.0}, {"date": "2025-08-05", "close": 214.79, "volume": 1054906.0}, {"date": "2025-08-06", "close": 215.71, "volume": 710566.0}, {"date": "2025-08-07", "close": 206.15, "volume": 1279454.0}, {"date": "2025-08-08", "close": 205.42, "volume": 756388.0}, {"date": "2025-08-11", "close": 203.29, "volume": 729340.0}, {"date": "2025-08-12", "close": 204.55, "volume": 628657.0}, {"date": "2025-08-13", "close": 208.37, "volume": 601073.0}, {"date": "2025-08-14", "close": 208.01, "volume": 609573.0}, {"date": "2025-08-15", "close": 205.84, "volume": 1366154.0}, {"date": "2025-08-18", "close": 208.31, "volume": 941040.0}, {"date": "2025-08-19", "close": 209.87, "volume": 606443.0}, {"date": "2025-08-20", "close": 210.89, "volume": 824283.0}, {"date": "2025-08-21", "close": 211.95, "volume": 863581.0}, {"date": "2025-08-22", "close": 215.05, "volume": 668613.0}, {"date": "2025-08-25", "close": 214.35, "volume": 873446.0}, {"date": "2025-08-26", "close": 212.58, "volume": 737167.0}, {"date": "2025-08-27", "close": 216.53, "volume": 705953.0}, {"date": "2025-08-28", "close": 215.03, "volume": 526324.0}, {"date": "2025-08-29", "close": 213.5, "volume": 1098684.0}, {"date": "2025-09-02", "close": 212.64, "volume": 809570.0}, {"date": "2025-09-03", "close": 212.24, "volume": 506944.0}, {"date": "2025-09-04", "close": 213.25, "volume": 639174.0}, {"date": "2025-09-05", "close": 213.9, "volume": 632646.0}, {"date": "2025-09-08", "close": 212.73, "volume": 1279789.0}, {"date": "2025-09-09", "close": 204.03, "volume": 1474639.0}, {"date": "2025-09-10", "close": 204.5, "volume": 1136035.0}, {"date": "2025-09-11", "close": 207.03, "volume": 778822.0}, {"date": "2025-09-12", "close": 205.11, "volume": 520517.0}, {"date": "2025-09-15", "close": 204.15, "volume": 630347.0}, {"date": "2025-09-16", "close": 204.95, "volume": 955997.0}, {"date": "2025-09-17", "close": 203.98, "volume": 738259.0}, {"date": "2025-09-18", "close": 206.19, "volume": 917085.0}, {"date": "2025-09-19", "close": 205.95, "volume": 1638298.0}, {"date": "2025-09-22", "close": 205.93, "volume": 920305.0}, {"date": "2025-09-23", "close": 204.03, "volume": 838368.0}, {"date": "2025-09-24", "close": 203.6, "volume": 764561.0}, {"date": "2025-09-25", "close": 202.71, "volume": 490817.0}, {"date": "2025-09-26", "close": 202.96, "volume": 529331.0}, {"date": "2025-09-29", "close": 203.84, "volume": 569373.0}, {"date": "2025-09-30", "close": 203.02, "volume": 1167404.0}, {"date": "2025-10-01", "close": 202.42, "volume": 775578.0}, {"date": "2025-10-02", "close": 203.02, "volume": 587009.0}, {"date": "2025-10-03", "close": 203.0, "volume": 588401.0}, {"date": "2025-10-06", "close": 205.0, "volume": 811045.0}, {"date": "2025-10-07", "close": 202.26, "volume": 566018.0}, {"date": "2025-10-08", "close": 203.43, "volume": 569751.0}, {"date": "2025-10-09", "close": 201.72, "volume": 627280.0}, {"date": "2025-10-10", "close": 196.9, "volume": 585166.0}, {"date": "2025-10-13", "close": 202.48, "volume": 687158.0}, {"date": "2025-10-14", "close": 202.06, "volume": 534708.0}, {"date": "2025-10-15", "close": 202.8, "volume": 861606.0}, {"date": "2025-10-16", "close": 201.99, "volume": 589989.0}, {"date": "2025-10-17", "close": 202.86, "volume": 673136.0}, {"date": "2025-10-20", "close": 205.87, "volume": 667491.0}, {"date": "2025-10-21", "close": 204.55, "volume": 623675.0}, {"date": "2025-10-22", "close": 203.03, "volume": 628597.0}, {"date": "2025-10-23", "close": 204.67, "volume": 638618.0}, {"date": "2025-10-24", "close": 204.81, "volume": 534074.0}, {"date": "2025-10-27", "close": 203.28, "volume": 593815.0}, {"date": "2025-10-28", "close": 202.46, "volume": 546217.0}, {"date": "2025-10-29", "close": 197.86, "volume": 540013.0}, {"date": "2025-10-30", "close": 197.38, "volume": 770621.0}, {"date": "2025-10-31", "close": 198.54, "volume": 882825.0}, {"date": "2025-11-03", "close": 196.36, "volume": 1251293.0}, {"date": "2025-11-04", "close": 192.03, "volume": 1117155.0}, {"date": "2025-11-05", "close": 189.97, "volume": 1390404.0}, {"date": "2025-11-06", "close": 173.93, "volume": 2327579.0}, {"date": "2025-11-07", "close": 176.11, "volume": 1198208.0}, {"date": "2025-11-10", "close": 177.49, "volume": 719662.0}, {"date": "2025-11-11", "close": 178.0, "volume": 995342.0}, {"date": "2025-11-12", "close": 178.16, "volume": 1038696.0}, {"date": "2025-11-13", "close": 174.57, "volume": 1113040.0}, {"date": "2025-11-14", "close": 179.61, "volume": 1406403.0}, {"date": "2025-11-17", "close": 174.21, "volume": 847726.0}, {"date": "2025-11-18", "close": 173.07, "volume": 927635.0}, {"date": "2025-11-19", "close": 171.94, "volume": 701042.0}, {"date": "2025-11-20", "close": 170.43, "volume": 770976.0}, {"date": "2025-11-21", "close": 172.12, "volume": 865495.0}, {"date": "2025-11-24", "close": 170.16, "volume": 1595825.0}, {"date": "2025-11-25", "close": 173.44, "volume": 761272.0}, {"date": "2025-11-26", "close": 173.46, "volume": 739170.0}, {"date": "2025-11-28", "close": 175.43, "volume": 479409.0}, {"date": "2025-12-01", "close": 174.88, "volume": 831693.0}, {"date": "2025-12-02", "close": 176.48, "volume": 626695.0}, {"date": "2025-12-03", "close": 177.37, "volume": 507760.0}, {"date": "2025-12-04", "close": 178.5, "volume": 753528.0}, {"date": "2025-12-05", "close": 173.52, "volume": 1367289.0}, {"date": "2025-12-08", "close": 174.41, "volume": 763148.0}, {"date": "2025-12-09", "close": 173.17, "volume": 915091.0}, {"date": "2025-12-10", "close": 175.66, "volume": 1001538.0}, {"date": "2025-12-11", "close": 178.0, "volume": 848126.0}, {"date": "2025-12-12", "close": 176.0, "volume": 1177414.0}, {"date": "2025-12-15", "close": 175.07, "volume": 1558568.0}, {"date": "2025-12-16", "close": 174.28, "volume": 1129738.0}, {"date": "2025-12-17", "close": 175.31, "volume": 959467.0}, {"date": "2025-12-18", "close": 175.9, "volume": 556973.0}, {"date": "2025-12-19", "close": 178.17, "volume": 2331323.0}, {"date": "2025-12-22", "close": 179.06, "volume": 622441.0}, {"date": "2025-12-23", "close": 176.02, "volume": 569815.0}, {"date": "2025-12-24", "close": 176.47, "volume": 146629.0}, {"date": "2025-12-26", "close": 176.59, "volume": 239738.0}, {"date": "2025-12-29", "close": 175.59, "volume": 383106.0}, {"date": "2025-12-30", "close": 175.41, "volume": 445651.0}, {"date": "2025-12-31", "close": 174.21, "volume": 742346.0}, {"date": "2026-01-02", "close": 170.1, "volume": 1008547.0}, {"date": "2026-01-05", "close": 173.11, "volume": 746401.0}, {"date": "2026-01-06", "close": 175.01, "volume": 586799.0}, {"date": "2026-01-07", "close": 174.57, "volume": 651965.0}, {"date": "2026-01-08", "close": 173.57, "volume": 627640.0}, {"date": "2026-01-09", "close": 171.52, "volume": 787270.0}, {"date": "2026-01-12", "close": 171.43, "volume": 938129.0}, {"date": "2026-01-13", "close": 169.37, "volume": 867815.0}, {"date": "2026-01-14", "close": 166.53, "volume": 1205342.0}, {"date": "2026-01-15", "close": 166.89, "volume": 947523.0}, {"date": "2026-01-16", "close": 166.75, "volume": 1087185.0}, {"date": "2026-01-20", "close": 161.11, "volume": 858288.0}, {"date": "2026-01-21", "close": 161.32, "volume": 785831.0}, {"date": "2026-01-22", "close": 164.71, "volume": 686521.0}, {"date": "2026-01-23", "close": 162.14, "volume": 607035.0}, {"date": "2026-01-26", "close": 165.77, "volume": 898350.0}, {"date": "2026-01-27", "close": 164.63, "volume": 788696.0}, {"date": "2026-01-28", "close": 161.91, "volume": 771739.0}, {"date": "2026-01-29", "close": 153.48, "volume": 1697876.0}, {"date": "2026-01-30", "close": 156.13, "volume": 1126399.0}, {"date": "2026-02-02", "close": 156.92, "volume": 1210900.0}, {"date": "2026-02-03", "close": 149.25, "volume": 1800136.0}, {"date": "2026-02-04", "close": 151.34, "volume": 2254741.0}, {"date": "2026-02-05", "close": 153.94, "volume": 2727213.0}, {"date": "2026-02-06", "close": 155.72, "volume": 1494842.0}, {"date": "2026-02-09", "close": 159.74, "volume": 1292000.0}, {"date": "2026-02-10", "close": 162.72, "volume": 1420293.0}, {"date": "2026-02-11", "close": 155.6, "volume": 1631139.0}, {"date": "2026-02-12", "close": 150.79, "volume": 1897457.0}, {"date": "2026-02-13", "close": 156.77, "volume": 1518846.0}, {"date": "2026-02-17", "close": 153.07, "volume": 2079674.0}, {"date": "2026-02-18", "close": 155.5, "volume": 986157.0}, {"date": "2026-02-19", "close": 154.395, "volume": 644626.0}, {"date": "2026-02-20", "close": 155.16, "volume": 900757.0}, {"date": "2026-02-23", "close": 150.88, "volume": 1242805.0}, {"date": "2026-02-24", "close": 153.57, "volume": 927073.0}, {"date": "2026-02-25", "close": 154.11, "volume": 1047167.0}, {"date": "2026-02-26", "close": 157.19, "volume": 997165.0}, {"date": "2026-02-27", "close": 156.59, "volume": 1409488.0}, {"date": "2026-03-02", "close": 158.12, "volume": 1008478.0}, {"date": "2026-03-03", "close": 163.1, "volume": 1597649.0}, {"date": "2026-03-04", "close": 162.97, "volume": 1030993.0}, {"date": "2026-03-05", "close": 164.25, "volume": 1486211.0}, {"date": "2026-03-06", "close": 162.71, "volume": 1034120.0}, {"date": "2026-03-09", "close": 163.42, "volume": 1157370.0}, {"date": "2026-03-10", "close": 159.52, "volume": 850935.0}, {"date": "2026-03-11", "close": 159.13, "volume": 562762.0}, {"date": "2026-03-12", "close": 157.46, "volume": 664003.0}, {"date": "2026-03-13", "close": 155.89, "volume": 692417.0}, {"date": "2026-03-16", "close": 155.94, "volume": 1091046.0}, {"date": "2026-03-17", "close": 154.12, "volume": 1204308.0}, {"date": "2026-03-18", "close": 150.11, "volume": 942402.0}, {"date": "2026-03-19", "close": 150.67, "volume": 999457.0}, {"date": "2026-03-20", "close": 149.81, "volume": 2205501.0}, {"date": "2026-03-23", "close": 149.23, "volume": 1175907.0}, {"date": "2026-03-24", "close": 142.96, "volume": 1271023.0}, {"date": "2026-03-25", "close": 143.56, "volume": 1008255.0}, {"date": "2026-03-26", "close": 144.01, "volume": 1298248.0}, {"date": "2026-03-27", "close": 137.61, "volume": 1471739.0}, {"date": "2026-03-30", "close": 139.66, "volume": 969554.0}, {"date": "2026-03-31", "close": 142.49, "volume": 995662.0}, {"date": "2026-04-01", "close": 142.52, "volume": 770929.0}, {"date": "2026-04-02", "close": 142.65, "volume": 631654.0}, {"date": "2026-04-06", "close": 144.36, "volume": 655722.0}, {"date": "2026-04-07", "close": 143.92, "volume": 635355.0}, {"date": "2026-04-08", "close": 144.32, "volume": 1094608.0}, {"date": "2026-04-09", "close": 139.19, "volume": 1459134.0}, {"date": "2026-04-10", "close": 133.44, "volume": 1328159.0}, {"date": "2026-04-13", "close": 134.21, "volume": 1817367.0}, {"date": "2026-04-14", "close": 133.65, "volume": 1342445.0}, {"date": "2026-04-15", "close": 136.58, "volume": 1727947.0}, {"date": "2026-04-16", "close": 138.27, "volume": 1147050.0}, {"date": "2026-04-17", "close": 139.74, "volume": 858177.0}, {"date": "2026-04-20", "close": 140.75, "volume": 815709.0}, {"date": "2026-04-21", "close": 140.93, "volume": 550983.0}, {"date": "2026-04-22", "close": 140.6, "volume": 893325.0}, {"date": "2026-04-23", "close": 135.83, "volume": 1286440.0}, {"date": "2026-04-24", "close": 137.17, "volume": 1358695.0}, {"date": "2026-04-27", "close": 136.41, "volume": 1027075.0}, {"date": "2026-04-28", "close": 137.11, "volume": 1420873.0}, {"date": "2026-04-29", "close": 137.5, "volume": 1068695.0}, {"date": "2026-04-30", "close": 136.3, "volume": 1291213.0}, {"date": "2026-05-01", "close": 136.53, "volume": 1212499.0}, {"date": "2026-05-04", "close": 138.19, "volume": 1213369.0}, {"date": "2026-05-05", "close": 137.55, "volume": 1167064.0}, {"date": "2026-05-06", "close": 136.765, "volume": 4102293.0}, {"date": "2026-05-07", "close": 147.65, "volume": 3624178.0}, {"date": "2026-05-08", "close": 146.65, "volume": 1225928.0}, {"date": "2026-05-11", "close": 145.92, "volume": 1429438.0}, {"date": "2026-05-12", "close": 144.22, "volume": 1087425.0}, {"date": "2026-05-13", "close": 140.81, "volume": 1397902.0}, {"date": "2026-05-14", "close": 139.85, "volume": 1034084.0}, {"date": "2026-05-15", "close": 141.91, "volume": 1255355.0}, {"date": "2026-05-18", "close": 144.06, "volume": 1072189.0}, {"date": "2026-05-19", "close": 145.19, "volume": 2224888.0}, {"date": "2026-05-20", "close": 147.955, "volume": 1341684.0}, {"date": "2026-05-21", "close": 145.84, "volume": 915175.0}, {"date": "2026-05-22", "close": 148.23, "volume": 929264.0}, {"date": "2026-05-26", "close": 144.88, "volume": 1411026.0}, {"date": "2026-05-27", "close": 142.26, "volume": 1269297.0}, {"date": "2026-05-28", "close": 138.79, "volume": 1931866.0}, {"date": "2026-05-29", "close": 138.73, "volume": 3071627.0}, {"date": "2026-06-01", "close": 145.08, "volume": 2314987.0}, {"date": "2026-06-02", "close": 142.34, "volume": 1374369.0}, {"date": "2026-06-03", "close": 139.72, "volume": 1393106.0}, {"date": "2026-06-04", "close": 138.79, "volume": 1789505.0}, {"date": "2026-06-05", "close": 137.0, "volume": 1111182.0}, {"date": "2026-06-08", "close": 136.07, "volume": 1801286.0}, {"date": "2026-06-09", "close": 136.97, "volume": 1245238.0}, {"date": "2026-06-10", "close": 135.08, "volume": 1436544.0}, {"date": "2026-06-11", "close": 118.39, "volume": 3000791.0}, {"date": "2026-06-12", "close": 113.68, "volume": 3869546.0}, {"date": "2026-06-15", "close": 114.85, "volume": 2978942.0}, {"date": "2026-06-16", "close": 118.18, "volume": 2268372.0}, {"date": "2026-06-17", "close": 116.94, "volume": 2694045.0}, {"date": "2026-06-18", "close": 114.75, "volume": 5006325.0}, {"date": "2026-06-22", "close": 115.0, "volume": 2761750.0}, {"date": "2026-06-23", "close": 112.33, "volume": 1977960.0}, {"date": "2026-06-24", "close": 112.93, "volume": 1871776.0}, {"date": "2026-06-25", "close": 112.55, "volume": 2355272.0}, {"date": "2026-06-26", "close": 115.72, "volume": 2404662.0}, {"date": "2026-06-29", "close": 113.89, "volume": 1668984.0}, {"date": "2026-06-30", "close": 113.61, "volume": 1953763.0}, {"date": "2026-07-01", "close": 119.78, "volume": 2269244.0}, {"date": "2026-07-02", "close": 124.55, "volume": 2295075.0}, {"date": "2026-07-06", "close": 124.98, "volume": 1751548.0}, {"date": "2026-07-07", "close": 125.04, "volume": 1157156.0}, {"date": "2026-07-08", "close": 122.61, "volume": 1679968.0}, {"date": "2026-07-09", "close": 123.79, "volume": 1393795.0}, {"date": "2026-07-10", "close": 124.74, "volume": 1130615.0}, {"date": "2026-07-13", "close": 125.42, "volume": 961924.0}, {"date": "2026-07-14", "close": 122.51, "volume": 1278993.0}, {"date": "2026-07-15", "close": 123.61, "volume": 1305647.0}, {"date": "2026-07-16", "close": 127.36, "volume": 1074702.0}, {"date": "2026-07-17", "close": 124.37, "volume": 1512843.0}, {"date": "2026-07-20", "close": 124.83, "volume": 1346323.0}, {"date": "2026-07-21", "close": 120.77, "volume": 1886992.0}, {"date": "2026-07-22", "close": 113.11, "volume": 2206283.0}, {"date": "2026-07-23", "close": 113.05, "volume": 1517716.0}, {"date": "2026-07-24", "close": 118.52, "volume": 1420362.0}, {"date": "2026-07-27", "close": 125.21, "volume": 1023204.0}, {"date": "2026-07-28", "close": 127.51, "volume": 1392286.0}, {"date": "2026-07-29", "close": 132.46, "volume": 2885560.0}, {"date": "2026-07-30", "close": 136.3, "volume": 3375813.0}, {"date": "2026-07-31", "close": 137.2, "volume": 2341987.0}, {"date": "2026-08-03", "close": 139.855, "volume": 1258519.0}, {"date": "2026-08-04", "close": 141.68, "volume": 1459633.0}, {"date": "2026-08-05", "close": 139.43, "volume": 1298296.0}, {"date": "2026-08-06", "close": 147.66, "volume": 2188619.0}, {"date": "2026-08-07", "close": 147.71, "volume": 1235321.0}], "refreshing": true}