{"ticker": "CPT", "overview": {"cik": "906345", "ticker": "CPT", "name": "CAMDEN PROPERTY TRUST", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "S-8", "date": "2026-08-07", "title": "Employee share plan", "accession": "0001628280-26-054827", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001628280-26-051942", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001628280-26-051327", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001628280-26-051083", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0002138483-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-07-06", "title": "Initial insider holdings", "accession": "0002138483-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001193125-26-266936", "price_sensitive": true}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-259326", "price_sensitive": false}, {"form": "144", "date": "2026-06-05", "title": "Notice of proposed sale", "accession": "0001969223-26-000643", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001193125-26-218544", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001193125-26-218539", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001193125-26-218531", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001193125-26-218508", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001193125-26-218504", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001193125-26-218500", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001193125-26-218492", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001193125-26-218486", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0001628280-26-032820", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001136", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-01", "title": "Quarterly report", "accession": "0001628280-26-029188", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001628280-26-028942", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001193125-26-196189", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000214", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000190", "price_sensitive": false}, {"form": "424B5", "date": "2026-04-29", "title": "Prospectus", "accession": "0001193125-26-188316", "price_sensitive": false}]}, "description": "CAMDEN PROPERTY TRUST trades as CPT on the NYSE and is registered in the United States, classified under Real Estate Investment Trusts (SIC 6798). Privy Trades holds 824 insider filings for the company, from August 2003 to June 2026. Across those, 30 insiders disclosed 6 open-market purchases totalling $9.03M against 344 sales totalling $450.23M. The most recent filing on record is dated 2 July 2026.", "exchange": "NYSE", "stats": {"buy_n": 6, "buy_sum": 9030968.9584, "sell_n": 344, "sell_sum": 450234227.139, "net": -441203258.1806, "insiders": 30, "first_date": "2003-08-01", "last_date": "2026-06-05"}, "metrics": {"ticker": "CPT", "has_prices": true, "as_of": "2026-08-07", "last": 111.93, "prev_close": 110.74, "change": 1.190000000000012, "change_pct": 0.010745891276864837, "session_volume": 767711.0, "vwap_5": 111.20188709410562, "vwap_20": 112.83623664814007, "vwap_60": 111.27202152138278, "vwap_250": 106.42717954325101, "high_52w": 117.58, "low_52w": 96.96, "avg_volume_20": 1054122.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002138483-26-000004", "src": "INSIDERS", "ticker": "CPT", "cik": "906345", "company": "CAMDEN PROPERTY TRUST", "company_raw": "CAMDEN PROPERTY TRUST", "who": "Kevin J. Necas Jr.", "who_key": "Necas Kevin J. Jr.", "role": "SVP - Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite exec files routine paperwork on CPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000213848326000004/0002138483-26-000004-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178061}, {"id": "0001193125-26-259326", "src": "INSIDERS", "ticker": "CPT", "cik": "906345", "company": "CAMDEN PROPERTY TRUST", "company_raw": "CAMDEN PROPERTY TRUST", "who": "Richard J. Campo", "who_key": "CAMPO RICHARD J", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 3372600.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Board member offloads $3.4M of CPT", "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000119312526259326/0001193125-26-259326-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216941}, {"id": "0001193125-26-218486", "src": "INSIDERS", "ticker": "CPT", "cik": "906345", "company": "CAMDEN PROPERTY TRUST", "company_raw": "CAMDEN PROPERTY TRUST", "who": "Javier Benito", "who_key": "Benito Javier", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on CPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000119312526218486/0001193125-26-218486-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257261}, {"id": "0001193125-26-218492", "src": "INSIDERS", "ticker": "CPT", "cik": "906345", "company": "CAMDEN PROPERTY TRUST", "company_raw": "CAMDEN PROPERTY TRUST", "who": "Heather J. Brunner", "who_key": "Brunner Heather J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on CPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000119312526218492/0001193125-26-218492-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257261}, {"id": "0001193125-26-218500", "src": "INSIDERS", "ticker": "CPT", "cik": "906345", "company": "CAMDEN PROPERTY TRUST", "company_raw": "CAMDEN PROPERTY TRUST", "who": "Mark Gibson", "who_key": "Gibson Mark", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on CPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000119312526218500/0001193125-26-218500-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257261}, {"id": "0001193125-26-218504", "src": "INSIDERS", "ticker": "CPT", "cik": "906345", "company": "CAMDEN PROPERTY TRUST", "company_raw": "CAMDEN PROPERTY TRUST", "who": "Scott S. Ingraham", "who_key": "INGRAHAM SCOTT S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on CPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000119312526218504/0001193125-26-218504-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257261}, {"id": "0001193125-26-218508", "src": "INSIDERS", "ticker": "CPT", "cik": "906345", "company": "CAMDEN PROPERTY TRUST", "company_raw": "CAMDEN PROPERTY TRUST", "who": "Renu Khator", "who_key": "Khator Renu", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on CPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000119312526218508/0001193125-26-218508-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257261}, {"id": "0001193125-26-218531", "src": "INSIDERS", "ticker": "CPT", "cik": "906345", "company": "CAMDEN PROPERTY TRUST", "company_raw": "CAMDEN PROPERTY TRUST", "who": "Steven A. Webster", "who_key": "WEBSTER STEVEN A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on CPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000119312526218531/0001193125-26-218531-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257261}, {"id": "0001193125-26-218539", "src": "INSIDERS", "ticker": "CPT", "cik": "906345", "company": "CAMDEN PROPERTY TRUST", "company_raw": "CAMDEN PROPERTY TRUST", "who": "Kelvin R. Westbrook", "who_key": "WESTBROOK KELVIN R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on CPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000119312526218539/0001193125-26-218539-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257261}, {"id": "0001193125-26-218544", "src": "INSIDERS", "ticker": "CPT", "cik": "906345", "company": "CAMDEN PROPERTY TRUST", "company_raw": "CAMDEN PROPERTY TRUST", "who": "Frances Aldrich Sevilla-Sacasa", "who_key": "Sevilla-Sacasa Frances Aldrich", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on CPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000119312526218544/0001193125-26-218544-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257261}, {"id": "13DG-0000315066-26-001136", "src": "13DG", "ticker": "CPT", "cik": "906345", "company": "CAMDEN PROPERTY TRUST", "company_raw": "CAMDEN PROPERTY TRUST", "who": "Camden Property Trust", "who_key": "CAMDEN PROPERTY TRUST", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "CAMDEN PROPERTY TRUST moves to a 6.7% passive stake in CPT", "source_url": "https://www.sec.gov/Archives/edgar/data/906345/0000315066-26-001136-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260141}, {"id": "13DG-0002100119-26-000214", "src": "13DG", "ticker": "CPT", "cik": "906345", "company": "CAMDEN PROPERTY TRUST", "company_raw": "CAMDEN PROPERTY TRUST", "who": "Camden Property Trust", "who_key": "CAMDEN PROPERTY TRUST", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "CAMDEN PROPERTY TRUST crosses 5% of CPT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/906345/0002100119-26-000214-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270221}, {"id": "13DG-0002100121-26-000190", "src": "13DG", "ticker": "CPT", "cik": "906345", "company": "CAMDEN PROPERTY TRUST", "company_raw": "CAMDEN PROPERTY TRUST", "who": "Camden Property Trust", "who_key": "CAMDEN PROPERTY TRUST", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "CAMDEN PROPERTY TRUST crosses 5% of CPT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/906345/0002100121-26-000190-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270221}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-645", "src": "CONGRESS", "ticker": "CPT", "cik": "", "company": "CAMDEN PROPERTY TRUST", "company_raw": "Camden Property Trust 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 CPT ($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": 317741}, {"id": "0001193125-26-079844", "src": "INSIDERS", "ticker": "CPT", "cik": "906345", "company": "CAMDEN PROPERTY TRUST", "company_raw": "CAMDEN PROPERTY TRUST", "who": "Michael P. Gallagher", "who_key": "Gallagher Michael P", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 439060.56, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite exec files routine paperwork on CPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000119312526079844/0001193125-26-079844-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360941}, {"id": "0001193125-26-079855", "src": "INSIDERS", "ticker": "CPT", "cik": "906345", "company": "CAMDEN PROPERTY TRUST", "company_raw": "CAMDEN PROPERTY TRUST", "who": "Alexander J. Jessett", "who_key": "Jessett Alexander J.", "role": "President & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1856701.56, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO files routine paperwork on CPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000119312526079855/0001193125-26-079855-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360941}, {"id": "0001193125-26-079929", "src": "INSIDERS", "ticker": "CPT", "cik": "906345", "company": "CAMDEN PROPERTY TRUST", "company_raw": "CAMDEN PROPERTY TRUST", "who": "D. Keith Oden", "who_key": "ODEN D KEITH", "role": "Executive Vice Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 3469928.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on CPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000119312526079929/0001193125-26-079929-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360941}, {"id": "0001193125-26-079940", "src": "INSIDERS", "ticker": "CPT", "cik": "906345", "company": "CAMDEN PROPERTY TRUST", "company_raw": "CAMDEN PROPERTY TRUST", "who": "Richard J. Campo", "who_key": "CAMPO RICHARD J", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 3469928.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO files routine paperwork on CPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000119312526079940/0001193125-26-079940-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360941}, {"id": "0001193125-26-079949", "src": "INSIDERS", "ticker": "CPT", "cik": "906345", "company": "CAMDEN PROPERTY TRUST", "company_raw": "CAMDEN PROPERTY TRUST", "who": "Laurie Baker", "who_key": "Baker Laurie", "role": "EVP - Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1469557.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite exec files routine paperwork on CPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000119312526079949/0001193125-26-079949-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360941}, {"id": "0001193125-26-059657", "src": "INSIDERS", "ticker": "CPT", "cik": "906345", "company": "CAMDEN PROPERTY TRUST", "company_raw": "CAMDEN PROPERTY TRUST", "who": "Laurie Baker", "who_key": "Baker Laurie", "role": "EVP - Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 235007.199, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite trims CPT: $235K", "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000119312526059657/0001193125-26-059657-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 371021}, {"id": "0001193125-26-059670", "src": "INSIDERS", "ticker": "CPT", "cik": "906345", "company": "CAMDEN PROPERTY TRUST", "company_raw": "CAMDEN PROPERTY TRUST", "who": "Michael P. Gallagher", "who_key": "Gallagher Michael P", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 18324.670000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite trims CPT: $18K", "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000119312526059670/0001193125-26-059670-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 371021}, {"id": "0001193125-26-005784", "src": "INSIDERS", "ticker": "CPT", "cik": "906345", "company": "CAMDEN PROPERTY TRUST", "company_raw": "CAMDEN PROPERTY TRUST", "who": "Richard J. Campo", "who_key": "CAMPO RICHARD J", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 4790957.234, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO offloads $4.8M of CPT", "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000119312526005784/0001193125-26-005784-index.htm", "trade_date": "2026-01-06", "timestamp": "2026-01-06", "mins": 432941}, {"id": "0001193125-26-005811", "src": "INSIDERS", "ticker": "CPT", "cik": "906345", "company": "CAMDEN PROPERTY TRUST", "company_raw": "CAMDEN PROPERTY TRUST", "who": "Laurie Baker", "who_key": "Baker Laurie", "role": "EVP - Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 74826.88799999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite trims CPT: $75K", "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000119312526005811/0001193125-26-005811-index.htm", "trade_date": "2026-01-06", "timestamp": "2026-01-06", "mins": 432941}, {"id": "0001193125-26-005781", "src": "INSIDERS", "ticker": "CPT", "cik": "906345", "company": "CAMDEN PROPERTY TRUST", "company_raw": "CAMDEN PROPERTY TRUST", "who": "Alexander J. Jessett", "who_key": "Jessett Alexander J.", "role": "President & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 617236.884, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO trims $617K of CPT", "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000119312526005781/0001193125-26-005781-index.htm", "trade_date": "2026-01-05", "timestamp": "2026-01-05", "mins": 434381}, {"id": "0001193125-26-005789", "src": "INSIDERS", "ticker": "CPT", "cik": "906345", "company": "CAMDEN PROPERTY TRUST", "company_raw": "CAMDEN PROPERTY TRUST", "who": "Heather J. Brunner", "who_key": "Brunner Heather J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 230791.968, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Boardroom sells $231K of CPT", "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000119312526005789/0001193125-26-005789-index.htm", "trade_date": "2026-01-05", "timestamp": "2026-01-05", "mins": 434381}, {"id": "0001193125-26-005801", "src": "INSIDERS", "ticker": "CPT", "cik": "906345", "company": "CAMDEN PROPERTY TRUST", "company_raw": "CAMDEN PROPERTY TRUST", "who": "Kelvin R. Westbrook", "who_key": "WESTBROOK KELVIN R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 244064.69999999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director sells $244K of CPT", "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000119312526005801/0001193125-26-005801-index.htm", "trade_date": "2026-01-05", "timestamp": "2026-01-05", "mins": 434381}, {"id": "0001193125-26-005829", "src": "INSIDERS", "ticker": "CPT", "cik": "906345", "company": "CAMDEN PROPERTY TRUST", "company_raw": "CAMDEN PROPERTY TRUST", "who": "Javier Benito", "who_key": "Benito Javier", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 11078.892, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Board member offloads $11K of CPT", "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000119312526005829/0001193125-26-005829-index.htm", "trade_date": "2026-01-05", "timestamp": "2026-01-05", "mins": 434381}, {"id": "0001193125-26-002804", "src": "INSIDERS", "ticker": "CPT", "cik": "906345", "company": "CAMDEN PROPERTY TRUST", "company_raw": "CAMDEN PROPERTY TRUST", "who": "Steven A. Webster", "who_key": "WEBSTER STEVEN A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 16814.336, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Boardroom sells $17K of CPT", "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000119312526002804/0001193125-26-002804-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438701}, {"id": "0001193125-26-000843", "src": "INSIDERS", "ticker": "CPT", "cik": "906345", "company": "CAMDEN PROPERTY TRUST", "company_raw": "CAMDEN PROPERTY TRUST", "who": "Alexander J. Jessett", "who_key": "Jessett Alexander J.", "role": "President & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 25208.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO files routine paperwork on CPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000119312526000843/0001193125-26-000843-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441581}, {"id": "0001193125-25-330963", "src": "INSIDERS", "ticker": "CPT", "cik": "906345", "company": "CAMDEN PROPERTY TRUST", "company_raw": "CAMDEN PROPERTY TRUST", "who": "Richard J. Campo", "who_key": "CAMPO RICHARD J", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 265874.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO files routine paperwork on CPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000119312525330963/0001193125-25-330963-index.htm", "trade_date": "2025-12-22", "timestamp": "2025-12-22", "mins": 454541}], "recent_buys": [{"id": "0001209191-10-062360", "src": "INSIDERS", "ticker": "CPT", "cik": "906345", "company": "CAMDEN PROPERTY TRUST", "company_raw": "CAMDEN PROPERTY TRUST", "who": "Richard J. Campo", "who_key": "CAMPO RICHARD J", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 497839.98, "score": 57.9, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The corner office is buying \u2014 $498K of CPT", "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919110062360/0001209191-10-062360-index.htm", "trade_date": "2010-12-23", "timestamp": "2010-12-23", "mins": 8342861}, {"id": "0001209191-09-011002", "src": "INSIDERS", "ticker": "CPT", "cik": "906345", "company": "CAMDEN PROPERTY TRUST", "company_raw": "CAMDEN PROPERTY TRUST", "who": "Steven A. Webster", "who_key": "WEBSTER STEVEN A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 297496.5, "score": 47.9, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Board member picks up $297K of CPT", "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919109011002/0001209191-09-011002-index.htm", "trade_date": "2009-02-20", "timestamp": "2009-02-20", "mins": 9309101}, {"id": "0001209191-09-009293", "src": "INSIDERS", "ticker": "CPT", "cik": "906345", "company": "CAMDEN PROPERTY TRUST", "company_raw": "CAMDEN PROPERTY TRUST", "who": "Steven A. Webster", "who_key": "WEBSTER STEVEN A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 632334.8784, "score": 52.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CPT draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919109009293/0001209191-09-009293-index.htm", "trade_date": "2009-02-13", "timestamp": "2009-02-13", "mins": 9319181}, {"id": "0001209191-08-062490", "src": "INSIDERS", "ticker": "CPT", "cik": "906345", "company": "CAMDEN PROPERTY TRUST", "company_raw": "CAMDEN PROPERTY TRUST", "who": "Steven A. Webster", "who_key": "WEBSTER STEVEN A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 397000.0, "score": 53.3, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider cluster: 3 buying CPT", "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919108062490/0001209191-08-062490-index.htm", "trade_date": "2008-11-21", "timestamp": "2008-11-21", "mins": 9440141}, {"id": "0001140361-03-004347", "src": "INSIDERS", "ticker": "CPT", "cik": "906345", "company": "CAMDEN PROPERTY TRUST", "company_raw": "CAMDEN PROPERTY TRUST", "who": "Pensioenfonds Abp Stichting", "who_key": "STICHTING PENSIOENFONDS  ABP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 3603148.8, "score": 55.4, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "That makes 3 insiders into CPT", "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000114036103004347/0001140361-03-004347-index.htm", "trade_date": "2003-11-05", "timestamp": "2003-11-05", "mins": 12094061}, {"id": "0001140361-03-004346", "src": "INSIDERS", "ticker": "CPT", "cik": "906345", "company": "CAMDEN PROPERTY TRUST", "company_raw": "CAMDEN PROPERTY TRUST", "who": "Pensioenfonds Abp Stichting", "who_key": "STICHTING PENSIOENFONDS  ABP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 3603148.8, "score": 55.4, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "That makes 4 insiders into CPT", "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000114036103004346/0001140361-03-004346-index.htm", "trade_date": "2003-11-05", "timestamp": "2003-11-05", "mins": 12094061}], "institutional": [{"id": "13DG-0000315066-26-001136", "src": "13DG", "ticker": "CPT", "cik": "906345", "company": "CAMDEN PROPERTY TRUST", "company_raw": "CAMDEN PROPERTY TRUST", "who": "Camden Property Trust", "who_key": "CAMDEN PROPERTY TRUST", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "CAMDEN PROPERTY TRUST moves to a 6.7% passive stake in CPT", "source_url": "https://www.sec.gov/Archives/edgar/data/906345/0000315066-26-001136-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260141}, {"id": "13DG-0002100119-26-000214", "src": "13DG", "ticker": "CPT", "cik": "906345", "company": "CAMDEN PROPERTY TRUST", "company_raw": "CAMDEN PROPERTY TRUST", "who": "Camden Property Trust", "who_key": "CAMDEN PROPERTY TRUST", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "CAMDEN PROPERTY TRUST crosses 5% of CPT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/906345/0002100119-26-000214-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270221}, {"id": "13DG-0002100121-26-000190", "src": "13DG", "ticker": "CPT", "cik": "906345", "company": "CAMDEN PROPERTY TRUST", "company_raw": "CAMDEN PROPERTY TRUST", "who": "Camden Property Trust", "who_key": "CAMDEN PROPERTY TRUST", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "CAMDEN PROPERTY TRUST crosses 5% of CPT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/906345/0002100121-26-000190-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270221}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Camden Property Trust Common Stock", "new_value": "CAMDEN PROPERTY TRUST", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000906345", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000906345", "applied": 1, "detected_at": "2026-09-11T07:45:49.274881"}]}, "key_people": [{"who": "D. Keith Oden", "who_key": "ODEN D KEITH", "role": "Executive Vice Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 140148631.5859, "net": -140148631.5859, "trades": 31, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 12790536.33, "date": "2022-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919122001894/0001209191-22-001894-index.htm"}, {"action": "SELL", "amount": 5146969.700999999, "date": "2021-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919121071061/0001209191-21-071061-index.htm"}, {"action": "SELL", "amount": 4761725.19, "date": "2021-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919121070815/0001209191-21-070815-index.htm"}, {"action": "SELL", "amount": 10780193.243999999, "date": "2021-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919121049999/0001209191-21-049999-index.htm"}, {"action": "SELL", "amount": 6746052.49, "date": "2021-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919121039832/0001209191-21-039832-index.htm"}, {"action": "SELL", "amount": 3134409.12, "date": "2020-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919120002385/0001209191-20-002385-index.htm"}, {"action": "SELL", "amount": 9954671.758000001, "date": "2019-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919119057036/0001209191-19-057036-index.htm"}, {"action": "SELL", "amount": 6319425.0, "date": "2019-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919119036563/0001209191-19-036563-index.htm"}, {"action": "SELL", "amount": 5965783.92, "date": "2018-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919118061305/0001209191-18-061305-index.htm"}, {"action": "SELL", "amount": 4040827.4, "date": "2018-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919118063011/0001209191-18-063011-index.htm"}, {"action": "SELL", "amount": 3517312.5, "date": "2018-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919118047499/0001209191-18-047499-index.htm"}, {"action": "SELL", "amount": 5137516.42, "date": "2017-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919117065102/0001209191-17-065102-index.htm"}, {"action": "SELL", "amount": 7739272.2, "date": "2017-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919117048344/0001209191-17-048344-index.htm"}, {"action": "SELL", "amount": 1971348.94, "date": "2016-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919116135564/0001209191-16-135564-index.htm"}, {"action": "SELL", "amount": 9438000.0, "date": "2016-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919116120978/0001209191-16-120978-index.htm"}, {"action": "SELL", "amount": 1005473.92, "date": "2015-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919115012902/0001209191-15-012902-index.htm"}, {"action": "SELL", "amount": 1927499.9999999998, "date": "2014-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919114067065/0001209191-14-067065-index.htm"}, {"action": "SELL", "amount": 1397018.04, "date": "2014-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919114033799/0001209191-14-033799-index.htm"}, {"action": "SELL", "amount": 100437.48, "date": "2014-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919114002722/0001209191-14-002722-index.htm"}, {"action": "SELL", "amount": 4861919.2559, "date": "2012-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919112044026/0001209191-12-044026-index.htm"}, {"action": "SELL", "amount": 6029018.4120000005, "date": "2012-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919112043776/0001209191-12-043776-index.htm"}, {"action": "SELL", "amount": 1524563.93, "date": "2012-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919112027651/0001209191-12-027651-index.htm"}, {"action": "SELL", "amount": 1567784.29, "date": "2012-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919112027665/0001209191-12-027665-index.htm"}, {"action": "SELL", "amount": 1236162.81, "date": "2012-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919112027667/0001209191-12-027667-index.htm"}, {"action": "SELL", "amount": 51706.0, "date": "2012-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919112027672/0001209191-12-027672-index.htm"}], "latest": {"action": "SELL", "amount": 12790536.33, "date": "2022-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919122001894/0001209191-22-001894-index.htm"}}, {"who": "Richard J. Campo", "who_key": "CAMPO RICHARD J", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 497839.98, "sold": 131594811.0971, "net": -131096971.1171, "trades": 35, "top_score": 57.9, "lean": "selling", "history": [{"action": "SELL", "amount": 3372600.0, "date": "2026-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000119312526259326/0001193125-26-259326-index.htm"}, {"action": "SELL", "amount": 4790957.234, "date": "2026-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000119312526005784/0001193125-26-005784-index.htm"}, {"action": "SELL", "amount": 2509962.84, "date": "2025-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000095017025067132/0000950170-25-067132-index.htm"}, {"action": "SELL", "amount": 5358150.0, "date": "2025-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000095017025018831/0000950170-25-018831-index.htm"}, {"action": "SELL", "amount": 953426.157, "date": "2025-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000095017025003579/0000950170-25-003579-index.htm"}, {"action": "SELL", "amount": 3765425.8499999996, "date": "2024-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000095017024003002/0000950170-24-003002-index.htm"}, {"action": "SELL", "amount": 588937.95, "date": "2023-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919123028217/0001209191-23-028217-index.htm"}, {"action": "SELL", "amount": 5987018.46, "date": "2021-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919121070806/0001209191-21-070806-index.htm"}, {"action": "SELL", "amount": 4550707.9290000005, "date": "2021-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919121049990/0001209191-21-049990-index.htm"}, {"action": "SELL", "amount": 3195115.3600000003, "date": "2020-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919120002359/0001209191-20-002359-index.htm"}, {"action": "SELL", "amount": 9954672.328, "date": "2019-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919119057039/0001209191-19-057039-index.htm"}, {"action": "SELL", "amount": 6319425.0, "date": "2019-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919119036561/0001209191-19-036561-index.htm"}, {"action": "SELL", "amount": 5965784.14, "date": "2018-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919118061314/0001209191-18-061314-index.htm"}, {"action": "SELL", "amount": 7558139.9, "date": "2018-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919118047497/0001209191-18-047497-index.htm"}, {"action": "SELL", "amount": 4820594.6899999995, "date": "2017-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919117065100/0001209191-17-065100-index.htm"}, {"action": "SELL", "amount": 35793.6696, "date": "2017-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919117061400/0001209191-17-061400-index.htm"}, {"action": "SELL", "amount": 7739272.2, "date": "2017-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919117048346/0001209191-17-048346-index.htm"}, {"action": "SELL", "amount": 1971348.94, "date": "2016-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919116135562/0001209191-16-135562-index.htm"}, {"action": "SELL", "amount": 9438000.0, "date": "2016-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919116120971/0001209191-16-120971-index.htm"}, {"action": "SELL", "amount": 1005473.92, "date": "2015-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919115012899/0001209191-15-012899-index.htm"}, {"action": "SELL", "amount": 1927499.9999999998, "date": "2014-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919114067068/0001209191-14-067068-index.htm"}, {"action": "SELL", "amount": 1397018.04, "date": "2014-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919114033796/0001209191-14-033796-index.htm"}, {"action": "SELL", "amount": 100437.48, "date": "2014-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919114002726/0001209191-14-002726-index.htm"}, {"action": "SELL", "amount": 4861919.61, "date": "2012-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919112044028/0001209191-12-044028-index.htm"}, {"action": "SELL", "amount": 6028948.411, "date": "2012-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919112043774/0001209191-12-043774-index.htm"}], "latest": {"action": "SELL", "amount": 3372600.0, "date": "2026-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000119312526259326/0001193125-26-259326-index.htm"}}, {"who": "H. Malcolm Stewart", "who_key": "STEWART H MALCOLM", "role": "President & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 59897463.6464, "net": -59897463.6464, "trades": 39, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6045236.6899999995, "date": "2021-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919121068857/0001209191-21-068857-index.htm"}, {"action": "SELL", "amount": 6028575.0, "date": "2021-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919121062771/0001209191-21-062771-index.htm"}, {"action": "SELL", "amount": 4958444.65, "date": "2021-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919121050015/0001209191-21-050015-index.htm"}, {"action": "SELL", "amount": 2528151.48, "date": "2020-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919120007255/0001209191-20-007255-index.htm"}, {"action": "SELL", "amount": 1736154.0, "date": "2019-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919119038248/0001209191-19-038248-index.htm"}, {"action": "SELL", "amount": 2605599.58, "date": "2018-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919118061299/0001209191-18-061299-index.htm"}, {"action": "SELL", "amount": 1985426.41, "date": "2018-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919118048040/0001209191-18-048040-index.htm"}, {"action": "SELL", "amount": 6099839.449999999, "date": "2018-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919118047504/0001209191-18-047504-index.htm"}, {"action": "SELL", "amount": 999293.6000000001, "date": "2018-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919118036149/0001209191-18-036149-index.htm"}, {"action": "SELL", "amount": 1002866.5, "date": "2017-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919117048333/0001209191-17-048333-index.htm"}, {"action": "SELL", "amount": 996831.22, "date": "2016-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919116140760/0001209191-16-140760-index.htm"}, {"action": "SELL", "amount": 998905.17, "date": "2016-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919116136636/0001209191-16-136636-index.htm"}, {"action": "SELL", "amount": 2705065.9299999997, "date": "2016-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919116118425/0001209191-16-118425-index.htm"}, {"action": "SELL", "amount": 991773.4, "date": "2015-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919115029626/0001209191-15-029626-index.htm"}, {"action": "SELL", "amount": 679789.5, "date": "2015-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919115025234/0001209191-15-025234-index.htm"}, {"action": "SELL", "amount": 781251.31, "date": "2015-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919115016751/0001209191-15-016751-index.htm"}, {"action": "SELL", "amount": 722773.96, "date": "2015-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919115002953/0001209191-15-002953-index.htm"}, {"action": "SELL", "amount": 1018186.7200000001, "date": "2014-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919114057681/0001209191-14-057681-index.htm"}, {"action": "SELL", "amount": 997625.85, "date": "2014-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919114054252/0001209191-14-054252-index.htm"}, {"action": "SELL", "amount": 1720858.775, "date": "2014-01-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919114002724/0001209191-14-002724-index.htm"}, {"action": "SELL", "amount": 140763.0, "date": "2013-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919113045248/0001209191-13-045248-index.htm"}, {"action": "SELL", "amount": 2031571.08, "date": "2013-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919113026872/0001209191-13-026872-index.htm"}, {"action": "SELL", "amount": 439048.491, "date": "2013-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919113010582/0001209191-13-010582-index.htm"}, {"action": "SELL", "amount": 696816.0109999999, "date": "2013-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919113007392/0001209191-13-007392-index.htm"}, {"action": "SELL", "amount": 1383883.6, "date": "2013-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919113002429/0001209191-13-002429-index.htm"}], "latest": {"action": "SELL", "amount": 6045236.6899999995, "date": "2021-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919121068857/0001209191-21-068857-index.htm"}}, {"who": "William A. Cooper", "who_key": "COOPER WILLIAM A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 20693497.23, "net": -20693497.23, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 7866649.52, "date": "2008-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919108019399/0001209191-08-019399-index.htm"}, {"action": "SELL", "amount": 681297.69, "date": "2008-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919108019400/0001209191-08-019400-index.htm"}, {"action": "SELL", "amount": 1814262.8, "date": "2008-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919108019401/0001209191-08-019401-index.htm"}, {"action": "SELL", "amount": 180665.73, "date": "2008-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919108019403/0001209191-08-019403-index.htm"}, {"action": "SELL", "amount": 3708719.71, "date": "2008-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919108019110/0001209191-08-019110-index.htm"}, {"action": "SELL", "amount": 2268419.74, "date": "2008-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919108019111/0001209191-08-019111-index.htm"}, {"action": "SELL", "amount": 4173482.04, "date": "2008-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919108019112/0001209191-08-019112-index.htm"}], "latest": {"action": "SELL", "amount": 7866649.52, "date": "2008-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919108019399/0001209191-08-019399-index.htm"}}, {"who": "William W. Sengelmann", "who_key": "Sengelmann William W.", "role": "EVP - Real Estate Investments", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 13901764.228, "net": -13901764.228, "trades": 26, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 637664.544, "date": "2024-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000095017024002995/0000950170-24-002995-index.htm"}, {"action": "SELL", "amount": 1158551.38, "date": "2023-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919123002340/0001209191-23-002340-index.htm"}, {"action": "SELL", "amount": 449992.04000000004, "date": "2021-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919121002504/0001209191-21-002504-index.htm"}, {"action": "SELL", "amount": 1370476.8, "date": "2020-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919120058049/0001209191-20-058049-index.htm"}, {"action": "SELL", "amount": 259852.32, "date": "2020-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919120002379/0001209191-20-002379-index.htm"}, {"action": "SELL", "amount": 3011652.7, "date": "2018-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919118047507/0001209191-18-047507-index.htm"}, {"action": "SELL", "amount": 395963.36199999996, "date": "2018-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919118003025/0001209191-18-003025-index.htm"}, {"action": "SELL", "amount": 458417.72, "date": "2017-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919117048338/0001209191-17-048338-index.htm"}, {"action": "SELL", "amount": 1366645.2200000002, "date": "2017-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919117016100/0001209191-17-016100-index.htm"}, {"action": "SELL", "amount": 131238.8, "date": "2017-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919117002699/0001209191-17-002699-index.htm"}, {"action": "SELL", "amount": 502921.68, "date": "2016-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919116142572/0001209191-16-142572-index.htm"}, {"action": "SELL", "amount": 202631.0, "date": "2016-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919116129776/0001209191-16-129776-index.htm"}, {"action": "SELL", "amount": 150763.2, "date": "2016-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919116090403/0001209191-16-090403-index.htm"}, {"action": "SELL", "amount": 436713.24, "date": "2015-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919115028894/0001209191-15-028894-index.htm"}, {"action": "SELL", "amount": 133774.74, "date": "2015-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919115002960/0001209191-15-002960-index.htm"}, {"action": "SELL", "amount": 298100.68, "date": "2014-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919114051806/0001209191-14-051806-index.htm"}, {"action": "SELL", "amount": 816701.0599999999, "date": "2013-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919113020783/0001209191-13-020783-index.htm"}, {"action": "SELL", "amount": 229250.0, "date": "2012-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919112043418/0001209191-12-043418-index.htm"}, {"action": "SELL", "amount": 541203.8, "date": "2011-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919111044661/0001209191-11-044661-index.htm"}, {"action": "SELL", "amount": 517756.20000000007, "date": "2011-06-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919111036073/0001209191-11-036073-index.htm"}, {"action": "SELL", "amount": 257268.47999999998, "date": "2011-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919111021726/0001209191-11-021726-index.htm"}, {"action": "SELL", "amount": 98021.43, "date": "2011-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919111002241/0001209191-11-002241-index.htm"}, {"action": "SELL", "amount": 213026.34000000003, "date": "2010-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919110054147/0001209191-10-054147-index.htm"}, {"action": "SELL", "amount": 124806.0, "date": "2010-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919110027935/0001209191-10-027935-index.htm"}, {"action": "SELL", "amount": 84337.40000000001, "date": "2009-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919109044095/0001209191-09-044095-index.htm"}], "latest": {"action": "SELL", "amount": 637664.544, "date": "2024-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000095017024002995/0000950170-24-002995-index.htm"}}, {"who": "James M. Hinton", "who_key": "HINTON JAMES M", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 13277626.4, "net": -13277626.4, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 341177.19999999995, "date": "2007-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000090634507000071/0000906345-07-000071-index.htm"}, {"action": "SELL", "amount": 372500.0, "date": "2007-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000090634507000065/0000906345-07-000065-index.htm"}, {"action": "SELL", "amount": 721000.0, "date": "2007-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000090634507000063/0000906345-07-000063-index.htm"}, {"action": "SELL", "amount": 1020000.0, "date": "2007-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000090634507000061/0000906345-07-000061-index.htm"}, {"action": "SELL", "amount": 1448500.0, "date": "2007-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000090634507000041/0000906345-07-000041-index.htm"}, {"action": "SELL", "amount": 727300.0, "date": "2007-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000090634507000037/0000906345-07-000037-index.htm"}, {"action": "SELL", "amount": 2212715.2, "date": "2005-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000118143105052403/0001181431-05-052403-index.htm"}, {"action": "SELL", "amount": 4234292.0, "date": "2004-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000090634504000097/0000906345-04-000097-index.htm"}, {"action": "SELL", "amount": 2200142.0, "date": "2004-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000090634504000087/0000906345-04-000087-index.htm"}], "latest": {"action": "SELL", "amount": 341177.19999999995, "date": "2007-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000090634507000071/0000906345-07-000071-index.htm"}}, {"who": "Lewis A. Levey", "who_key": "LEVEY LEWIS A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 12016024.2004, "net": -12016024.2004, "trades": 17, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 250483.25999999998, "date": "2017-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919117002702/0001209191-17-002702-index.htm"}, {"action": "SELL", "amount": 334559.27999999997, "date": "2016-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919116122986/0001209191-16-122986-index.htm"}, {"action": "SELL", "amount": 845400.0, "date": "2016-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919116118422/0001209191-16-118422-index.htm"}, {"action": "SELL", "amount": 830150.0, "date": "2016-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919116117904/0001209191-16-117904-index.htm"}, {"action": "SELL", "amount": 53459.4, "date": "2016-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919116090411/0001209191-16-090411-index.htm"}, {"action": "SELL", "amount": 303274.2, "date": "2015-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919115069933/0001209191-15-069933-index.htm"}, {"action": "SELL", "amount": 799599.9999999999, "date": "2015-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919115066364/0001209191-15-066364-index.htm"}, {"action": "SELL", "amount": 773000.0, "date": "2015-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919115055404/0001209191-15-055404-index.htm"}, {"action": "SELL", "amount": 63659.35999999999, "date": "2015-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919115002969/0001209191-15-002969-index.htm"}, {"action": "SELL", "amount": 371029.2, "date": "2014-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919114058258/0001209191-14-058258-index.htm"}, {"action": "SELL", "amount": 1492840.0, "date": "2014-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919114053650/0001209191-14-053650-index.htm"}, {"action": "SELL", "amount": 708325.0, "date": "2014-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919114039654/0001209191-14-039654-index.htm"}, {"action": "SELL", "amount": 711860.0, "date": "2014-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919114034237/0001209191-14-034237-index.htm"}, {"action": "SELL", "amount": 418044.15, "date": "2014-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919114023524/0001209191-14-023524-index.htm"}, {"action": "SELL", "amount": 50028.055, "date": "2014-01-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919114002729/0001209191-14-002729-index.htm"}, {"action": "SELL", "amount": 28314.377, "date": "2013-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919113010564/0001209191-13-010564-index.htm"}, {"action": "SELL", "amount": 3981997.9184, "date": "2012-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919112056292/0001209191-12-056292-index.htm"}], "latest": {"action": "SELL", "amount": 250483.25999999998, "date": "2017-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919117002702/0001209191-17-002702-index.htm"}}, {"who": "Dennis Steen", "who_key": "STEEN DENNIS", "role": "Senior VP, Finance and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 11545155.4386, "net": -11545155.4386, "trades": 14, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 595355.2799999999, "date": "2013-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919113027240/0001209191-13-027240-index.htm"}, {"action": "SELL", "amount": 710386.5399999999, "date": "2013-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919113025835/0001209191-13-025835-index.htm"}, {"action": "SELL", "amount": 1745444.337, "date": "2013-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919113010579/0001209191-13-010579-index.htm"}, {"action": "SELL", "amount": 560135.2000000001, "date": "2013-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919113002427/0001209191-13-002427-index.htm"}, {"action": "SELL", "amount": 795522.98, "date": "2012-07-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919112037481/0001209191-12-037481-index.htm"}, {"action": "SELL", "amount": 1428642.337, "date": "2012-03-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919112020709/0001209191-12-020709-index.htm"}, {"action": "SELL", "amount": 624479.402, "date": "2012-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919112018456/0001209191-12-018456-index.htm"}, {"action": "SELL", "amount": 2133325.04, "date": "2011-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919111026431/0001209191-11-026431-index.htm"}, {"action": "SELL", "amount": 806747.6699999999, "date": "2011-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919111012177/0001209191-11-012177-index.htm"}, {"action": "SELL", "amount": 531558.5826, "date": "2010-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919110057050/0001209191-10-057050-index.htm"}, {"action": "SELL", "amount": 520287.9, "date": "2010-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919110010970/0001209191-10-010970-index.htm"}, {"action": "SELL", "amount": 513157.19999999995, "date": "2006-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000090634506000078/0000906345-06-000078-index.htm"}, {"action": "SELL", "amount": 294000.0, "date": "2005-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000090634505000058/0000906345-05-000058-index.htm"}, {"action": "SELL", "amount": 286112.97000000003, "date": "2005-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000090634505000046/0000906345-05-000046-index.htm"}], "latest": {"action": "SELL", "amount": 595355.2799999999, "date": "2013-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906345/000120919113027240/0001209191-13-027240-index.htm"}}], "activity": [], "announcements": [{"form": "S-8", "date": "2026-08-07", "title": "Employee share plan", "accession": "0001628280-26-054827", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001628280-26-051942", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001628280-26-051327", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001628280-26-051083", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0002138483-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-07-06", "title": "Initial insider holdings", "accession": "0002138483-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001193125-26-266936", "price_sensitive": true}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-259326", "price_sensitive": false}, {"form": "144", "date": "2026-06-05", "title": "Notice of proposed sale", "accession": "0001969223-26-000643", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001193125-26-218544", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001193125-26-218539", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001193125-26-218531", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001193125-26-218508", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001193125-26-218504", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001193125-26-218500", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001193125-26-218492", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001193125-26-218486", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0001628280-26-032820", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001136", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-01", "title": "Quarterly report", "accession": "0001628280-26-029188", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001628280-26-028942", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001193125-26-196189", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000214", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000190", "price_sensitive": false}, {"form": "424B5", "date": "2026-04-29", "title": "Prospectus", "accession": "0001193125-26-188316", "price_sensitive": false}], "performance": {"ticker": "CPT", "has_prices": true, "summary": {"n": 7, "avg": 0.23579181259179613, "win_rate": 1.0, "best": 0.2493581872976895, "worst": 0.15439356435643578, "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": 96.96, "return": 0.15439356435643578}, {"who": "CAMPO RICHARD J", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 497839.98, "date": "2010-12-23", "score": 57.9, "ref_price": 89.59, "return": 0.2493581872976895}, {"who": "WEBSTER STEVEN A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 297496.5, "date": "2009-02-20", "score": 47.9, "ref_price": 89.59, "return": 0.2493581872976895}, {"who": "WEBSTER STEVEN A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 632334.8784, "date": "2009-02-13", "score": 52.0, "ref_price": 89.59, "return": 0.2493581872976895}, {"who": "WEBSTER STEVEN A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 397000.0, "date": "2008-11-21", "score": 53.3, "ref_price": 89.59, "return": 0.2493581872976895}, {"who": "STICHTING PENSIOENFONDS  ABP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3603148.8, "date": "2003-11-05", "score": 55.4, "ref_price": 89.59, "return": 0.2493581872976895}, {"who": "STICHTING PENSIOENFONDS  ABP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3603148.8, "date": "2003-11-05", "score": 55.4, "ref_price": 89.59, "return": 0.2493581872976895}]}, "price_series": [{"date": "2016-07-29", "close": 89.59, "volume": 951079.0}, {"date": "2016-08-01", "close": 89.57, "volume": 487193.0}, {"date": "2016-08-02", "close": 87.84, "volume": 494706.0}, {"date": "2016-08-03", "close": 86.99, "volume": 461189.0}, {"date": "2016-08-04", "close": 86.11, "volume": 587161.0}, {"date": "2016-08-05", "close": 86.23, "volume": 395096.0}, {"date": "2016-08-08", "close": 87.17, "volume": 362402.0}, {"date": "2016-08-09", "close": 87.45, "volume": 255759.0}, {"date": "2016-08-10", "close": 86.64, "volume": 365240.0}, {"date": "2016-08-11", "close": 85.97, "volume": 413795.0}, {"date": "2016-08-12", "close": 86.71, "volume": 430608.0}, {"date": "2016-08-15", "close": 88.48, "volume": 1266577.0}, {"date": "2016-08-16", "close": 86.6, "volume": 896027.0}, {"date": "2016-08-17", "close": 86.99, "volume": 432630.0}, {"date": "2016-08-18", "close": 86.91, "volume": 514851.0}, {"date": "2016-08-19", "close": 86.37, "volume": 416355.0}, {"date": "2016-08-22", "close": 86.62, "volume": 510625.0}, {"date": "2016-08-23", "close": 86.62, "volume": 269996.0}, {"date": "2016-08-24", "close": 85.83, "volume": 241482.0}, {"date": "2016-08-25", "close": 86.6, "volume": 371862.0}, {"date": "2016-08-26", "close": 86.18, "volume": 733680.0}, {"date": "2016-08-29", "close": 87.2, "volume": 367181.0}, {"date": "2016-08-30", "close": 87.26, "volume": 390982.0}, {"date": "2016-08-31", "close": 87.77, "volume": 825925.0}, {"date": "2016-09-01", "close": 88.94, "volume": 668930.0}, {"date": "2016-09-02", "close": 89.59, "volume": 895599.0}, {"date": "2016-09-06", "close": 90.04, "volume": 473905.0}, {"date": "2016-09-07", "close": 90.67, "volume": 469788.0}, {"date": "2016-09-08", "close": 88.5, "volume": 714519.0}, {"date": "2016-09-09", "close": 85.29, "volume": 819414.0}, {"date": "2016-09-12", "close": 86.8, "volume": 781814.0}, {"date": "2016-09-13", "close": 83.69, "volume": 1036733.0}, {"date": "2016-09-14", "close": 84.5, "volume": 695802.0}, {"date": "2016-09-15", "close": 84.93, "volume": 785241.0}, {"date": "2016-09-16", "close": 84.74, "volume": 1402462.0}, {"date": "2016-09-19", "close": 87.41, "volume": 1235086.0}, {"date": "2016-09-20", "close": 87.7, "volume": 722690.0}, {"date": "2016-09-21", "close": 84.1, "volume": 1173875.0}, {"date": "2016-09-22", "close": 85.89, "volume": 610975.0}, {"date": "2016-09-23", "close": 86.48, "volume": 784100.0}, {"date": "2016-09-26", "close": 87.29, "volume": 599710.0}, {"date": "2016-09-27", "close": 86.67, "volume": 790869.0}, {"date": "2016-09-28", "close": 86.43, "volume": 741056.0}, {"date": "2016-09-29", "close": 84.82, "volume": 993127.0}, {"date": "2016-09-30", "close": 83.74, "volume": 1115565.0}, {"date": "2016-10-03", "close": 81.92, "volume": 873023.0}, {"date": "2016-10-04", "close": 81.0, "volume": 906522.0}, {"date": "2016-10-05", "close": 78.77, "volume": 849504.0}, {"date": "2016-10-06", "close": 77.89, "volume": 652179.0}, {"date": "2016-10-07", "close": 77.5, "volume": 757187.0}, {"date": "2016-10-10", "close": 78.05, "volume": 383299.0}, {"date": "2016-10-11", "close": 76.82, "volume": 625300.0}, {"date": "2016-10-12", "close": 77.44, "volume": 372718.0}, {"date": "2016-10-13", "close": 77.83, "volume": 523320.0}, {"date": "2016-10-14", "close": 77.83, "volume": 425797.0}, {"date": "2016-10-17", "close": 77.92, "volume": 569416.0}, {"date": "2016-10-18", "close": 77.98, "volume": 411717.0}, {"date": "2016-10-19", "close": 78.49, "volume": 543856.0}, {"date": "2016-10-20", "close": 78.45, "volume": 319248.0}, {"date": "2016-10-21", "close": 78.75, "volume": 279835.0}, {"date": "2016-10-24", "close": 79.23, "volume": 475632.0}, {"date": "2016-10-25", "close": 79.24, "volume": 389752.0}, {"date": "2016-10-26", "close": 79.6, "volume": 522574.0}, {"date": "2016-10-27", "close": 77.56, "volume": 1101524.0}, {"date": "2016-10-28", "close": 79.36, "volume": 731162.0}, {"date": "2016-10-31", "close": 81.44, "volume": 795844.0}, {"date": "2016-11-01", "close": 80.5, "volume": 790918.0}, {"date": "2016-11-02", "close": 80.73, "volume": 683898.0}, {"date": "2016-11-03", "close": 81.25, "volume": 548189.0}, {"date": "2016-11-04", "close": 81.75, "volume": 834917.0}, {"date": "2016-11-07", "close": 81.36, "volume": 506541.0}, {"date": "2016-11-08", "close": 82.19, "volume": 767269.0}, {"date": "2016-11-09", "close": 80.06, "volume": 760866.0}, {"date": "2016-11-10", "close": 77.66, "volume": 1000327.0}, {"date": "2016-11-11", "close": 77.41, "volume": 1085570.0}, {"date": "2016-11-14", "close": 78.42, "volume": 1279993.0}, {"date": "2016-11-15", "close": 76.46, "volume": 618658.0}, {"date": "2016-11-16", "close": 77.36, "volume": 617267.0}, {"date": "2016-11-17", "close": 76.5, "volume": 417160.0}, {"date": "2016-11-18", "close": 76.05, "volume": 526174.0}, {"date": "2016-11-21", "close": 76.0, "volume": 455372.0}, {"date": "2016-11-22", "close": 77.72, "volume": 555591.0}, {"date": "2016-11-23", "close": 77.72, "volume": 759954.0}, {"date": "2016-11-25", "close": 78.34, "volume": 156642.0}, {"date": "2016-11-28", "close": 78.71, "volume": 538291.0}, {"date": "2016-11-29", "close": 79.26, "volume": 917786.0}, {"date": "2016-11-30", "close": 78.71, "volume": 1241624.0}, {"date": "2016-12-01", "close": 78.48, "volume": 1449907.0}, {"date": "2016-12-02", "close": 78.77, "volume": 1195569.0}, {"date": "2016-12-05", "close": 78.58, "volume": 1223339.0}, {"date": "2016-12-06", "close": 77.83, "volume": 814168.0}, {"date": "2016-12-07", "close": 78.27, "volume": 1285764.0}, {"date": "2016-12-08", "close": 79.38, "volume": 660004.0}, {"date": "2016-12-09", "close": 79.61, "volume": 716334.0}, {"date": "2016-12-12", "close": 80.94, "volume": 840837.0}, {"date": "2016-12-13", "close": 81.34, "volume": 901816.0}, {"date": "2016-12-14", "close": 79.81, "volume": 675951.0}, {"date": "2016-12-15", "close": 80.11, "volume": 678352.0}, {"date": "2016-12-16", "close": 81.83, "volume": 1070500.0}, {"date": "2016-12-19", "close": 82.33, "volume": 741607.0}, {"date": "2016-12-20", "close": 82.63, "volume": 653802.0}, {"date": "2016-12-21", "close": 81.39, "volume": 566266.0}, {"date": "2016-12-22", "close": 82.77, "volume": 461009.0}, {"date": "2016-12-23", "close": 83.18, "volume": 393733.0}, {"date": "2016-12-27", "close": 83.03, "volume": 380823.0}, {"date": "2016-12-28", "close": 82.69, "volume": 320538.0}, {"date": "2016-12-29", "close": 83.3, "volume": 455819.0}, {"date": "2016-12-30", "close": 84.07, "volume": 407995.0}, {"date": "2017-01-03", "close": 84.06, "volume": 645317.0}, {"date": "2017-01-04", "close": 85.28, "volume": 685469.0}, {"date": "2017-01-05", "close": 85.2, "volume": 921529.0}, {"date": "2017-01-06", "close": 84.8, "volume": 786494.0}, {"date": "2017-01-09", "close": 84.01, "volume": 334508.0}, {"date": "2017-01-10", "close": 82.69, "volume": 650854.0}, {"date": "2017-01-11", "close": 82.22, "volume": 436562.0}, {"date": "2017-01-12", "close": 82.08, "volume": 895244.0}, {"date": "2017-01-13", "close": 81.96, "volume": 494006.0}, {"date": "2017-01-17", "close": 82.59, "volume": 406305.0}, {"date": "2017-01-18", "close": 82.88, "volume": 307994.0}, {"date": "2017-01-19", "close": 82.59, "volume": 453665.0}, {"date": "2017-01-20", "close": 82.98, "volume": 616712.0}, {"date": "2017-01-23", "close": 82.85, "volume": 602814.0}, {"date": "2017-01-24", "close": 83.24, "volume": 439295.0}, {"date": "2017-01-25", "close": 82.88, "volume": 327289.0}, {"date": "2017-01-26", "close": 83.28, "volume": 467742.0}, {"date": "2017-01-27", "close": 82.82, "volume": 441086.0}, {"date": "2017-01-30", "close": 82.29, "volume": 426270.0}, {"date": "2017-01-31", "close": 83.57, "volume": 673698.0}, {"date": "2017-02-01", "close": 81.57, "volume": 752059.0}, {"date": "2017-02-02", "close": 84.01, "volume": 696649.0}, {"date": "2017-02-03", "close": 83.67, "volume": 451453.0}, {"date": "2017-02-06", "close": 84.43, "volume": 595613.0}, {"date": "2017-02-07", "close": 84.12, "volume": 524978.0}, {"date": "2017-02-08", "close": 82.15, "volume": 1409835.0}, {"date": "2017-02-09", "close": 82.21, "volume": 1089646.0}, {"date": "2017-02-10", "close": 82.12, "volume": 1005455.0}, {"date": "2017-02-13", "close": 81.67, "volume": 908351.0}, {"date": "2017-02-14", "close": 81.38, "volume": 1145942.0}, {"date": "2017-02-15", "close": 80.89, "volume": 622432.0}, {"date": "2017-02-16", "close": 81.87, "volume": 647203.0}, {"date": "2017-02-17", "close": 82.07, "volume": 596568.0}, {"date": "2017-02-21", "close": 83.03, "volume": 373238.0}, {"date": "2017-02-22", "close": 82.77, "volume": 235592.0}, {"date": "2017-02-23", "close": 83.83, "volume": 323540.0}, {"date": "2017-02-24", "close": 84.24, "volume": 398812.0}, {"date": "2017-02-27", "close": 84.94, "volume": 295682.0}, {"date": "2017-02-28", "close": 84.65, "volume": 614558.0}, {"date": "2017-03-01", "close": 83.73, "volume": 1110098.0}, {"date": "2017-03-02", "close": 82.62, "volume": 679358.0}, {"date": "2017-03-03", "close": 81.72, "volume": 1000529.0}, {"date": "2017-03-06", "close": 81.34, "volume": 844320.0}, {"date": "2017-03-07", "close": 81.04, "volume": 945844.0}, {"date": "2017-03-08", "close": 79.9, "volume": 727285.0}, {"date": "2017-03-09", "close": 79.06, "volume": 545650.0}, {"date": "2017-03-10", "close": 79.4, "volume": 698296.0}, {"date": "2017-03-13", "close": 79.09, "volume": 610794.0}, {"date": "2017-03-14", "close": 79.45, "volume": 353201.0}, {"date": "2017-03-15", "close": 81.35, "volume": 758209.0}, {"date": "2017-03-16", "close": 81.29, "volume": 328538.0}, {"date": "2017-03-17", "close": 81.96, "volume": 891066.0}, {"date": "2017-03-20", "close": 81.15, "volume": 275443.0}, {"date": "2017-03-21", "close": 81.18, "volume": 479529.0}, {"date": "2017-03-22", "close": 81.13, "volume": 426179.0}, {"date": "2017-03-23", "close": 81.73, "volume": 335581.0}, {"date": "2017-03-24", "close": 81.87, "volume": 377664.0}, {"date": "2017-03-27", "close": 81.01, "volume": 433885.0}, {"date": "2017-03-28", "close": 80.81, "volume": 457216.0}, {"date": "2017-03-29", "close": 80.49, "volume": 441411.0}, {"date": "2017-03-30", "close": 80.52, "volume": 351069.0}, {"date": "2017-03-31", "close": 80.46, "volume": 443651.0}, {"date": "2017-04-03", "close": 80.53, "volume": 314178.0}, {"date": "2017-04-04", "close": 80.94, "volume": 418093.0}, {"date": "2017-04-05", "close": 81.18, "volume": 324941.0}, {"date": "2017-04-06", "close": 81.28, "volume": 697017.0}, {"date": "2017-04-07", "close": 80.87, "volume": 614048.0}, {"date": "2017-04-10", "close": 81.25, "volume": 387577.0}, {"date": "2017-04-11", "close": 81.75, "volume": 462399.0}, {"date": "2017-04-12", "close": 81.52, "volume": 457993.0}, {"date": "2017-04-13", "close": 81.19, "volume": 384694.0}, {"date": "2017-04-17", "close": 82.45, "volume": 412087.0}, {"date": "2017-04-18", "close": 82.57, "volume": 491936.0}, {"date": "2017-04-19", "close": 82.24, "volume": 354959.0}, {"date": "2017-04-20", "close": 82.17, "volume": 426157.0}, {"date": "2017-04-21", "close": 81.92, "volume": 354529.0}, {"date": "2017-04-24", "close": 82.36, "volume": 731424.0}, {"date": "2017-04-25", "close": 84.07, "volume": 933650.0}, {"date": "2017-04-26", "close": 83.91, "volume": 781862.0}, {"date": "2017-04-27", "close": 82.71, "volume": 718343.0}, {"date": "2017-04-28", "close": 82.33, "volume": 715207.0}, {"date": "2017-05-01", "close": 82.38, "volume": 858241.0}, {"date": "2017-05-02", "close": 82.1, "volume": 460183.0}, {"date": "2017-05-03", "close": 81.76, "volume": 402569.0}, {"date": "2017-05-04", "close": 81.75, "volume": 711366.0}, {"date": "2017-05-05", "close": 82.36, "volume": 854650.0}, {"date": "2017-05-08", "close": 81.45, "volume": 562830.0}, {"date": "2017-05-09", "close": 81.54, "volume": 379683.0}, {"date": "2017-05-10", "close": 82.09, "volume": 398177.0}, {"date": "2017-05-11", "close": 81.7, "volume": 480542.0}, {"date": "2017-05-12", "close": 82.0, "volume": 576507.0}, {"date": "2017-05-15", "close": 81.67, "volume": 479681.0}, {"date": "2017-05-16", "close": 81.13, "volume": 325407.0}, {"date": "2017-05-17", "close": 81.47, "volume": 473902.0}, {"date": "2017-05-18", "close": 82.22, "volume": 567153.0}, {"date": "2017-05-19", "close": 82.29, "volume": 413612.0}, {"date": "2017-05-22", "close": 82.53, "volume": 387820.0}, {"date": "2017-05-23", "close": 82.94, "volume": 297806.0}, {"date": "2017-05-24", "close": 83.6, "volume": 304917.0}, {"date": "2017-05-25", "close": 83.88, "volume": 325986.0}, {"date": "2017-05-26", "close": 83.22, "volume": 309333.0}, {"date": "2017-05-30", "close": 83.16, "volume": 301109.0}, {"date": "2017-05-31", "close": 83.31, "volume": 668914.0}, {"date": "2017-06-01", "close": 83.12, "volume": 381753.0}, {"date": "2017-06-02", "close": 84.65, "volume": 597107.0}, {"date": "2017-06-05", "close": 86.07, "volume": 554787.0}, {"date": "2017-06-06", "close": 85.34, "volume": 491696.0}, {"date": "2017-06-07", "close": 86.3, "volume": 550175.0}, {"date": "2017-06-08", "close": 86.25, "volume": 488719.0}, {"date": "2017-06-09", "close": 86.62, "volume": 384944.0}, {"date": "2017-06-12", "close": 86.64, "volume": 402475.0}, {"date": "2017-06-13", "close": 87.35, "volume": 389821.0}, {"date": "2017-06-14", "close": 87.72, "volume": 342559.0}, {"date": "2017-06-15", "close": 88.35, "volume": 625045.0}, {"date": "2017-06-16", "close": 88.94, "volume": 854405.0}, {"date": "2017-06-19", "close": 89.02, "volume": 461448.0}, {"date": "2017-06-20", "close": 89.08, "volume": 526168.0}, {"date": "2017-06-21", "close": 87.66, "volume": 721266.0}, {"date": "2017-06-22", "close": 87.22, "volume": 413147.0}, {"date": "2017-06-23", "close": 87.55, "volume": 643232.0}, {"date": "2017-06-26", "close": 87.34, "volume": 377260.0}, {"date": "2017-06-27", "close": 86.48, "volume": 536408.0}, {"date": "2017-06-28", "close": 86.13, "volume": 546857.0}, {"date": "2017-06-29", "close": 85.91, "volume": 306470.0}, {"date": "2017-06-30", "close": 85.51, "volume": 389450.0}, {"date": "2017-07-03", "close": 86.23, "volume": 201565.0}, {"date": "2017-07-05", "close": 87.27, "volume": 587391.0}, {"date": "2017-07-06", "close": 85.68, "volume": 815474.0}, {"date": "2017-07-07", "close": 86.2, "volume": 629427.0}, {"date": "2017-07-10", "close": 84.64, "volume": 400742.0}, {"date": "2017-07-11", "close": 84.19, "volume": 819190.0}, {"date": "2017-07-12", "close": 85.4, "volume": 633642.0}, {"date": "2017-07-13", "close": 85.15, "volume": 595936.0}, {"date": "2017-07-14", "close": 86.37, "volume": 532652.0}, {"date": "2017-07-17", "close": 86.9, "volume": 449401.0}, {"date": "2017-07-18", "close": 86.8, "volume": 473136.0}, {"date": "2017-07-19", "close": 88.2, "volume": 372633.0}, {"date": "2017-07-20", "close": 88.36, "volume": 699597.0}, {"date": "2017-07-21", "close": 89.1, "volume": 710178.0}, {"date": "2017-07-24", "close": 88.58, "volume": 714301.0}, {"date": "2017-07-25", "close": 87.45, "volume": 1461574.0}, {"date": "2017-07-26", "close": 88.29, "volume": 379518.0}, {"date": "2017-07-27", "close": 87.45, "volume": 968212.0}, {"date": "2017-07-28", "close": 89.39, "volume": 747499.0}, {"date": "2017-07-31", "close": 89.7, "volume": 638498.0}, {"date": "2017-08-01", "close": 89.17, "volume": 599784.0}, {"date": "2017-08-02", "close": 89.4, "volume": 373702.0}, {"date": "2017-08-03", "close": 89.45, "volume": 541977.0}, {"date": "2017-08-04", "close": 89.6, "volume": 639528.0}, {"date": "2017-08-07", "close": 89.73, "volume": 641850.0}, {"date": "2017-08-08", "close": 90.06, "volume": 503321.0}, {"date": "2017-08-09", "close": 90.35, "volume": 516229.0}, {"date": "2017-08-10", "close": 89.8, "volume": 396542.0}, {"date": "2017-08-11", "close": 89.03, "volume": 371550.0}, {"date": "2017-08-14", "close": 90.17, "volume": 378806.0}, {"date": "2017-08-15", "close": 89.48, "volume": 515912.0}, {"date": "2017-08-16", "close": 89.24, "volume": 627004.0}, {"date": "2017-08-17", "close": 88.89, "volume": 381024.0}, {"date": "2017-08-18", "close": 88.34, "volume": 372417.0}, {"date": "2017-08-21", "close": 89.84, "volume": 465081.0}, {"date": "2017-08-22", "close": 89.93, "volume": 372112.0}, {"date": "2017-08-23", "close": 90.42, "volume": 514169.0}, {"date": "2017-08-24", "close": 90.3, "volume": 405169.0}, {"date": "2017-08-25", "close": 90.22, "volume": 231524.0}, {"date": "2017-08-28", "close": 89.37, "volume": 574003.0}, {"date": "2017-08-29", "close": 89.03, "volume": 344009.0}, {"date": "2017-08-30", "close": 89.88, "volume": 545430.0}, {"date": "2017-08-31", "close": 89.48, "volume": 678840.0}, {"date": "2017-09-01", "close": 90.41, "volume": 676776.0}, {"date": "2017-09-05", "close": 91.51, "volume": 1228742.0}, {"date": "2017-09-06", "close": 91.98, "volume": 1392623.0}, {"date": "2017-09-07", "close": 94.29, "volume": 1367169.0}, {"date": "2017-09-08", "close": 95.7, "volume": 1046020.0}, {"date": "2017-09-11", "close": 94.92, "volume": 743095.0}, {"date": "2017-09-12", "close": 93.97, "volume": 2498706.0}, {"date": "2017-09-13", "close": 93.1, "volume": 817106.0}, {"date": "2017-09-14", "close": 93.75, "volume": 1516720.0}, {"date": "2017-09-15", "close": 94.2, "volume": 930637.0}, {"date": "2017-09-18", "close": 94.05, "volume": 1034723.0}, {"date": "2017-09-19", "close": 93.71, "volume": 841451.0}, {"date": "2017-09-20", "close": 93.67, "volume": 822995.0}, {"date": "2017-09-21", "close": 93.43, "volume": 511296.0}, {"date": "2017-09-22", "close": 93.0, "volume": 1309842.0}, {"date": "2017-09-25", "close": 93.01, "volume": 513793.0}, {"date": "2017-09-26", "close": 92.73, "volume": 1086635.0}, {"date": "2017-09-27", "close": 91.75, "volume": 735239.0}, {"date": "2017-09-28", "close": 91.53, "volume": 684527.0}, {"date": "2017-09-29", "close": 91.45, "volume": 687153.0}, {"date": "2017-10-02", "close": 91.06, "volume": 677744.0}, {"date": "2017-10-03", "close": 91.09, "volume": 782884.0}, {"date": "2017-10-04", "close": 92.25, "volume": 671556.0}, {"date": "2017-10-05", "close": 92.58, "volume": 561376.0}, {"date": "2017-10-06", "close": 92.41, "volume": 682016.0}, {"date": "2017-10-09", "close": 93.33, "volume": 751935.0}, {"date": "2017-10-10", "close": 92.99, "volume": 561239.0}, {"date": "2017-10-11", "close": 93.39, "volume": 446251.0}, {"date": "2017-10-12", "close": 94.15, "volume": 493743.0}, {"date": "2017-10-13", "close": 94.11, "volume": 474079.0}, {"date": "2017-10-16", "close": 93.78, "volume": 534445.0}, {"date": "2017-10-17", "close": 93.02, "volume": 430478.0}, {"date": "2017-10-18", "close": 92.5, "volume": 902873.0}, {"date": "2017-10-19", "close": 92.57, "volume": 514889.0}, {"date": "2017-10-20", "close": 92.26, "volume": 361501.0}, {"date": "2017-10-23", "close": 92.23, "volume": 351399.0}, {"date": "2017-10-24", "close": 91.31, "volume": 586885.0}, {"date": "2017-10-25", "close": 91.23, "volume": 652590.0}, {"date": "2017-10-26", "close": 90.54, "volume": 1046710.0}, {"date": "2017-10-27", "close": 91.25, "volume": 919162.0}, {"date": "2017-10-30", "close": 91.09, "volume": 632757.0}, {"date": "2017-10-31", "close": 91.24, "volume": 528406.0}, {"date": "2017-11-01", "close": 91.42, "volume": 468488.0}, {"date": "2017-11-02", "close": 90.8, "volume": 707265.0}, {"date": "2017-11-03", "close": 92.49, "volume": 540906.0}, {"date": "2017-11-06", "close": 93.68, "volume": 558131.0}, {"date": "2017-11-07", "close": 94.09, "volume": 665413.0}, {"date": "2017-11-08", "close": 94.22, "volume": 828111.0}, {"date": "2017-11-09", "close": 93.91, "volume": 486257.0}, {"date": "2017-11-10", "close": 94.19, "volume": 322763.0}, {"date": "2017-11-13", "close": 94.73, "volume": 488215.0}, {"date": "2017-11-14", "close": 94.92, "volume": 437447.0}, {"date": "2017-11-15", "close": 93.4, "volume": 931118.0}, {"date": "2017-11-16", "close": 94.32, "volume": 521190.0}, {"date": "2017-11-17", "close": 93.08, "volume": 685250.0}, {"date": "2017-11-20", "close": 93.0, "volume": 556779.0}, {"date": "2017-11-21", "close": 93.82, "volume": 1120297.0}, {"date": "2017-11-22", "close": 93.18, "volume": 644893.0}, {"date": "2017-11-24", "close": 93.9, "volume": 229917.0}, {"date": "2017-11-27", "close": 93.01, "volume": 496053.0}, {"date": "2017-11-28", "close": 92.01, "volume": 747212.0}, {"date": "2017-11-29", "close": 91.59, "volume": 1228471.0}, {"date": "2017-11-30", "close": 91.28, "volume": 1891330.0}, {"date": "2017-12-01", "close": 91.77, "volume": 507644.0}, {"date": "2017-12-04", "close": 91.96, "volume": 565729.0}, {"date": "2017-12-05", "close": 91.09, "volume": 564791.0}, {"date": "2017-12-06", "close": 91.44, "volume": 350896.0}, {"date": "2017-12-07", "close": 91.94, "volume": 750028.0}, {"date": "2017-12-08", "close": 92.16, "volume": 356929.0}, {"date": "2017-12-11", "close": 92.36, "volume": 438285.0}, {"date": "2017-12-12", "close": 93.5, "volume": 566316.0}, {"date": "2017-12-13", "close": 92.6, "volume": 570882.0}, {"date": "2017-12-14", "close": 91.91, "volume": 868588.0}, {"date": "2017-12-15", "close": 93.06, "volume": 933995.0}, {"date": "2017-12-18", "close": 94.07, "volume": 575407.0}, {"date": "2017-12-19", "close": 91.53, "volume": 861187.0}, {"date": "2017-12-20", "close": 90.32, "volume": 631418.0}, {"date": "2017-12-21", "close": 89.81, "volume": 524273.0}, {"date": "2017-12-22", "close": 90.91, "volume": 283285.0}, {"date": "2017-12-26", "close": 91.15, "volume": 431514.0}, {"date": "2017-12-27", "close": 91.47, "volume": 343094.0}, {"date": "2017-12-28", "close": 91.74, "volume": 584399.0}, {"date": "2017-12-29", "close": 92.06, "volume": 496057.0}, {"date": "2018-01-02", "close": 91.5, "volume": 385794.0}, {"date": "2018-01-03", "close": 91.68, "volume": 414578.0}, {"date": "2018-01-04", "close": 88.69, "volume": 752091.0}, {"date": "2018-01-05", "close": 88.38, "volume": 604059.0}, {"date": "2018-01-08", "close": 89.41, "volume": 540504.0}, {"date": "2018-01-09", "close": 88.25, "volume": 377691.0}, {"date": "2018-01-10", "close": 86.61, "volume": 723323.0}, {"date": "2018-01-11", "close": 85.55, "volume": 394306.0}, {"date": "2018-01-12", "close": 84.77, "volume": 557623.0}, {"date": "2018-01-16", "close": 85.51, "volume": 406386.0}, {"date": "2018-01-17", "close": 85.5, "volume": 439190.0}, {"date": "2018-01-18", "close": 84.71, "volume": 444087.0}, {"date": "2018-01-19", "close": 84.81, "volume": 333758.0}, {"date": "2018-01-22", "close": 85.68, "volume": 431325.0}, {"date": "2018-01-23", "close": 87.07, "volume": 320748.0}, {"date": "2018-01-24", "close": 86.45, "volume": 389749.0}, {"date": "2018-01-25", "close": 87.05, "volume": 376944.0}, {"date": "2018-01-26", "close": 86.48, "volume": 280369.0}, {"date": "2018-01-29", "close": 85.62, "volume": 421958.0}, {"date": "2018-01-30", "close": 84.89, "volume": 413318.0}, {"date": "2018-01-31", "close": 86.56, "volume": 705269.0}, {"date": "2018-02-01", "close": 84.5, "volume": 926859.0}, {"date": "2018-02-02", "close": 83.4, "volume": 1320150.0}, {"date": "2018-02-05", "close": 81.05, "volume": 853457.0}, {"date": "2018-02-06", "close": 81.73, "volume": 1096891.0}, {"date": "2018-02-07", "close": 80.41, "volume": 527974.0}, {"date": "2018-02-08", "close": 78.78, "volume": 1265218.0}, {"date": "2018-02-09", "close": 80.75, "volume": 1049160.0}, {"date": "2018-02-12", "close": 81.19, "volume": 889502.0}, {"date": "2018-02-13", "close": 81.86, "volume": 578601.0}, {"date": "2018-02-14", "close": 80.89, "volume": 627524.0}, {"date": "2018-02-15", "close": 82.73, "volume": 474481.0}, {"date": "2018-02-16", "close": 83.36, "volume": 778649.0}, {"date": "2018-02-20", "close": 81.7, "volume": 442089.0}, {"date": "2018-02-21", "close": 79.48, "volume": 800197.0}, {"date": "2018-02-22", "close": 80.37, "volume": 805688.0}, {"date": "2018-02-23", "close": 81.76, "volume": 550556.0}, {"date": "2018-02-26", "close": 81.09, "volume": 629919.0}, {"date": "2018-02-27", "close": 79.65, "volume": 822846.0}, {"date": "2018-02-28", "close": 79.71, "volume": 1112761.0}, {"date": "2018-03-01", "close": 79.47, "volume": 732821.0}, {"date": "2018-03-02", "close": 78.55, "volume": 740337.0}, {"date": "2018-03-05", "close": 79.6, "volume": 749690.0}, {"date": "2018-03-06", "close": 79.11, "volume": 991289.0}, {"date": "2018-03-07", "close": 79.5, "volume": 1216949.0}, {"date": "2018-03-08", "close": 81.32, "volume": 884245.0}, {"date": "2018-03-09", "close": 82.54, "volume": 722555.0}, {"date": "2018-03-12", "close": 82.73, "volume": 746332.0}, {"date": "2018-03-13", "close": 83.12, "volume": 695309.0}, {"date": "2018-03-14", "close": 83.93, "volume": 603041.0}, {"date": "2018-03-15", "close": 84.07, "volume": 609554.0}, {"date": "2018-03-16", "close": 84.76, "volume": 793833.0}, {"date": "2018-03-19", "close": 84.46, "volume": 476126.0}, {"date": "2018-03-20", "close": 83.82, "volume": 388216.0}, {"date": "2018-03-21", "close": 82.99, "volume": 409968.0}, {"date": "2018-03-22", "close": 82.03, "volume": 667026.0}, {"date": "2018-03-23", "close": 81.09, "volume": 467924.0}, {"date": "2018-03-26", "close": 82.0, "volume": 455405.0}, {"date": "2018-03-27", "close": 82.3, "volume": 560969.0}, {"date": "2018-03-28", "close": 84.06, "volume": 529113.0}, {"date": "2018-03-29", "close": 84.18, "volume": 581502.0}, {"date": "2018-04-02", "close": 83.06, "volume": 396344.0}, {"date": "2018-04-03", "close": 84.1, "volume": 475026.0}, {"date": "2018-04-04", "close": 84.88, "volume": 405487.0}, {"date": "2018-04-05", "close": 85.03, "volume": 331761.0}, {"date": "2018-04-06", "close": 84.89, "volume": 536197.0}, {"date": "2018-04-09", "close": 84.57, "volume": 347009.0}, {"date": "2018-04-10", "close": 85.11, "volume": 399647.0}, {"date": "2018-04-11", "close": 86.09, "volume": 874221.0}, {"date": "2018-04-12", "close": 84.83, "volume": 833380.0}, {"date": "2018-04-13", "close": 85.56, "volume": 574950.0}, {"date": "2018-04-16", "close": 85.75, "volume": 520377.0}, {"date": "2018-04-17", "close": 86.23, "volume": 378250.0}, {"date": "2018-04-18", "close": 85.95, "volume": 391335.0}, {"date": "2018-04-19", "close": 84.93, "volume": 596212.0}, {"date": "2018-04-20", "close": 84.77, "volume": 846319.0}, {"date": "2018-04-23", "close": 84.32, "volume": 413490.0}, {"date": "2018-04-24", "close": 84.5, "volume": 460053.0}, {"date": "2018-04-25", "close": 84.35, "volume": 446140.0}, {"date": "2018-04-26", "close": 85.05, "volume": 375663.0}, {"date": "2018-04-27", "close": 86.11, "volume": 360006.0}, {"date": "2018-04-30", "close": 85.4, "volume": 468907.0}, {"date": "2018-05-01", "close": 86.24, "volume": 476440.0}, {"date": "2018-05-02", "close": 85.92, "volume": 526484.0}, {"date": "2018-05-03", "close": 85.02, "volume": 552945.0}, {"date": "2018-05-04", "close": 86.44, "volume": 447656.0}, {"date": "2018-05-07", "close": 86.85, "volume": 383520.0}, {"date": "2018-05-08", "close": 86.77, "volume": 650032.0}, {"date": "2018-05-09", "close": 87.15, "volume": 413404.0}, {"date": "2018-05-10", "close": 88.0, "volume": 407082.0}, {"date": "2018-05-11", "close": 87.4, "volume": 650801.0}, {"date": "2018-05-14", "close": 86.19, "volume": 511929.0}, {"date": "2018-05-15", "close": 84.14, "volume": 610815.0}, {"date": "2018-05-16", "close": 83.75, "volume": 386149.0}, {"date": "2018-05-17", "close": 83.36, "volume": 379827.0}, {"date": "2018-05-18", "close": 82.96, "volume": 429504.0}, {"date": "2018-05-21", "close": 83.79, "volume": 275686.0}, {"date": "2018-05-22", "close": 83.94, "volume": 364882.0}, {"date": "2018-05-23", "close": 85.88, "volume": 549407.0}, {"date": "2018-05-24", "close": 85.11, "volume": 523650.0}, {"date": "2018-05-25", "close": 85.6, "volume": 388086.0}, {"date": "2018-05-29", "close": 85.63, "volume": 466700.0}, {"date": "2018-05-30", "close": 87.55, "volume": 461188.0}, {"date": "2018-05-31", "close": 88.0, "volume": 978372.0}, {"date": "2018-06-01", "close": 89.24, "volume": 810406.0}, {"date": "2018-06-04", "close": 90.7, "volume": 722124.0}, {"date": "2018-06-05", "close": 89.84, "volume": 716249.0}, {"date": "2018-06-06", "close": 90.26, "volume": 480355.0}, {"date": "2018-06-07", "close": 89.91, "volume": 422880.0}, {"date": "2018-06-08", "close": 91.13, "volume": 535156.0}, {"date": "2018-06-11", "close": 90.62, "volume": 292087.0}, {"date": "2018-06-12", "close": 90.97, "volume": 559911.0}, {"date": "2018-06-13", "close": 89.1, "volume": 561929.0}, {"date": "2018-06-14", "close": 90.16, "volume": 350273.0}, {"date": "2018-06-15", "close": 90.31, "volume": 906753.0}, {"date": "2018-06-18", "close": 89.83, "volume": 343694.0}, {"date": "2018-06-19", "close": 89.59, "volume": 449183.0}, {"date": "2018-06-20", "close": 90.59, "volume": 724670.0}, {"date": "2018-06-21", "close": 91.67, "volume": 607751.0}, {"date": "2018-06-22", "close": 92.19, "volume": 1032862.0}, {"date": "2018-06-25", "close": 92.42, "volume": 681064.0}, {"date": "2018-06-26", "close": 91.75, "volume": 953158.0}, {"date": "2018-06-27", "close": 90.81, "volume": 937465.0}, {"date": "2018-06-28", "close": 91.06, "volume": 1123587.0}, {"date": "2018-06-29", "close": 91.13, "volume": 830978.0}, {"date": "2018-07-02", "close": 90.8, "volume": 404138.0}, {"date": "2018-07-03", "close": 90.95, "volume": 253994.0}, {"date": "2018-07-05", "close": 91.44, "volume": 315337.0}, {"date": "2018-07-06", "close": 91.65, "volume": 378400.0}, {"date": "2018-07-09", "close": 90.98, "volume": 639260.0}, {"date": "2018-07-10", "close": 91.21, "volume": 520215.0}, {"date": "2018-07-11", "close": 91.92, "volume": 360307.0}, {"date": "2018-07-12", "close": 92.28, "volume": 421996.0}, {"date": "2018-07-13", "close": 91.51, "volume": 409700.0}, {"date": "2018-07-16", "close": 91.15, "volume": 323910.0}, {"date": "2018-07-17", "close": 89.92, "volume": 414199.0}, {"date": "2018-07-18", "close": 89.48, "volume": 418711.0}, {"date": "2018-07-19", "close": 90.66, "volume": 441947.0}, {"date": "2018-07-20", "close": 89.94, "volume": 233039.0}, {"date": "2018-07-23", "close": 89.97, "volume": 247780.0}, {"date": "2018-07-24", "close": 89.57, "volume": 373986.0}, {"date": "2018-07-25", "close": 90.58, "volume": 543209.0}, {"date": "2018-07-26", "close": 91.07, "volume": 238303.0}, {"date": "2018-07-27", "close": 90.32, "volume": 379896.0}, {"date": "2018-07-30", "close": 90.27, "volume": 408804.0}, {"date": "2018-07-31", "close": 92.59, "volume": 513191.0}, {"date": "2018-08-01", "close": 93.29, "volume": 783128.0}, {"date": "2018-08-02", "close": 92.48, "volume": 578545.0}, {"date": "2018-08-03", "close": 93.85, "volume": 535390.0}, {"date": "2018-08-06", "close": 93.34, "volume": 386473.0}, {"date": "2018-08-07", "close": 93.45, "volume": 373697.0}, {"date": "2018-08-08", "close": 92.9, "volume": 214166.0}, {"date": "2018-08-09", "close": 92.83, "volume": 273278.0}, {"date": "2018-08-10", "close": 92.38, "volume": 392336.0}, {"date": "2018-08-13", "close": 92.43, "volume": 341596.0}, {"date": "2018-08-14", "close": 93.39, "volume": 349054.0}, {"date": "2018-08-15", "close": 93.69, "volume": 364567.0}, {"date": "2018-08-16", "close": 93.99, "volume": 411146.0}, {"date": "2018-08-17", "close": 94.9, "volume": 238888.0}, {"date": "2018-08-20", "close": 94.56, "volume": 316870.0}, {"date": "2018-08-21", "close": 93.66, "volume": 315426.0}, {"date": "2018-08-22", "close": 93.6, "volume": 228994.0}, {"date": "2018-08-23", "close": 93.86, "volume": 483622.0}, {"date": "2018-08-24", "close": 94.49, "volume": 556627.0}, {"date": "2018-08-27", "close": 94.44, "volume": 447430.0}, {"date": "2018-08-28", "close": 95.52, "volume": 373928.0}, {"date": "2018-08-29", "close": 95.28, "volume": 356317.0}, {"date": "2018-08-30", "close": 94.92, "volume": 374282.0}, {"date": "2018-08-31", "close": 95.06, "volume": 418497.0}, {"date": "2018-09-04", "close": 94.3, "volume": 533748.0}, {"date": "2018-09-05", "close": 94.33, "volume": 366174.0}, {"date": "2018-09-06", "close": 94.32, "volume": 533482.0}, {"date": "2018-09-07", "close": 93.99, "volume": 342762.0}, {"date": "2018-09-10", "close": 94.43, "volume": 310440.0}, {"date": "2018-09-11", "close": 94.76, "volume": 292569.0}, {"date": "2018-09-12", "close": 94.62, "volume": 282696.0}, {"date": "2018-09-13", "close": 94.89, "volume": 409012.0}, {"date": "2018-09-14", "close": 94.54, "volume": 620265.0}, {"date": "2018-09-17", "close": 95.04, "volume": 303716.0}, {"date": "2018-09-18", "close": 95.05, "volume": 418315.0}, {"date": "2018-09-19", "close": 93.06, "volume": 443727.0}, {"date": "2018-09-20", "close": 93.69, "volume": 466268.0}, {"date": "2018-09-21", "close": 94.91, "volume": 880590.0}, {"date": "2018-09-24", "close": 93.34, "volume": 509712.0}, {"date": "2018-09-25", "close": 94.04, "volume": 616910.0}, {"date": "2018-09-26", "close": 92.51, "volume": 621569.0}, {"date": "2018-09-27", "close": 91.48, "volume": 727098.0}, {"date": "2018-09-28", "close": 93.57, "volume": 1024505.0}, {"date": "2018-10-01", "close": 92.44, "volume": 722543.0}, {"date": "2018-10-02", "close": 93.08, "volume": 488596.0}, {"date": "2018-10-03", "close": 92.23, "volume": 391712.0}, {"date": "2018-10-04", "close": 91.78, "volume": 336632.0}, {"date": "2018-10-05", "close": 92.07, "volume": 283129.0}, {"date": "2018-10-08", "close": 94.0, "volume": 483129.0}, {"date": "2018-10-09", "close": 94.38, "volume": 474658.0}, {"date": "2018-10-10", "close": 92.76, "volume": 470861.0}, {"date": "2018-10-11", "close": 89.27, "volume": 568585.0}, {"date": "2018-10-12", "close": 89.23, "volume": 568479.0}, {"date": "2018-10-15", "close": 90.36, "volume": 405067.0}, {"date": "2018-10-16", "close": 91.98, "volume": 818401.0}, {"date": "2018-10-17", "close": 92.08, "volume": 468395.0}, {"date": "2018-10-18", "close": 91.81, "volume": 311524.0}, {"date": "2018-10-19", "close": 93.02, "volume": 437068.0}, {"date": "2018-10-22", "close": 91.43, "volume": 495162.0}, {"date": "2018-10-23", "close": 91.37, "volume": 490835.0}, {"date": "2018-10-24", "close": 93.24, "volume": 1119012.0}, {"date": "2018-10-25", "close": 93.97, "volume": 653682.0}, {"date": "2018-10-26", "close": 90.36, "volume": 973567.0}, {"date": "2018-10-29", "close": 91.24, "volume": 796474.0}, {"date": "2018-10-30", "close": 92.78, "volume": 572453.0}, {"date": "2018-10-31", "close": 90.27, "volume": 690456.0}, {"date": "2018-11-01", "close": 90.26, "volume": 357491.0}, {"date": "2018-11-02", "close": 89.53, "volume": 453017.0}, {"date": "2018-11-05", "close": 90.97, "volume": 812991.0}, {"date": "2018-11-06", "close": 91.45, "volume": 328761.0}, {"date": "2018-11-07", "close": 92.29, "volume": 545534.0}, {"date": "2018-11-08", "close": 92.64, "volume": 390674.0}, {"date": "2018-11-09", "close": 92.54, "volume": 562271.0}, {"date": "2018-11-12", "close": 92.92, "volume": 515287.0}, {"date": "2018-11-13", "close": 92.72, "volume": 498924.0}, {"date": "2018-11-14", "close": 91.43, "volume": 795974.0}, {"date": "2018-11-15", "close": 90.47, "volume": 1169471.0}, {"date": "2018-11-16", "close": 92.28, "volume": 663414.0}, {"date": "2018-11-19", "close": 92.55, "volume": 757809.0}, {"date": "2018-11-20", "close": 93.1, "volume": 796423.0}, {"date": "2018-11-21", "close": 93.9, "volume": 659919.0}, {"date": "2018-11-23", "close": 93.41, "volume": 132287.0}, {"date": "2018-11-26", "close": 93.51, "volume": 443908.0}, {"date": "2018-11-27", "close": 93.69, "volume": 419762.0}, {"date": "2018-11-28", "close": 93.95, "volume": 683536.0}, {"date": "2018-11-29", "close": 93.72, "volume": 531426.0}, {"date": "2018-11-30", "close": 95.16, "volume": 1165711.0}, {"date": "2018-12-03", "close": 94.73, "volume": 799889.0}, {"date": "2018-12-04", "close": 92.77, "volume": 527687.0}, {"date": "2018-12-06", "close": 94.36, "volume": 932099.0}, {"date": "2018-12-07", "close": 92.93, "volume": 757439.0}, {"date": "2018-12-10", "close": 93.06, "volume": 553076.0}, {"date": "2018-12-11", "close": 93.12, "volume": 558450.0}, {"date": "2018-12-12", "close": 91.09, "volume": 501682.0}, {"date": "2018-12-13", "close": 91.76, "volume": 656550.0}, {"date": "2018-12-14", "close": 91.5, "volume": 706215.0}, {"date": "2018-12-17", "close": 88.67, "volume": 1081155.0}, {"date": "2018-12-18", "close": 89.92, "volume": 1052525.0}, {"date": "2018-12-19", "close": 89.76, "volume": 733692.0}, {"date": "2018-12-20", "close": 89.99, "volume": 1132394.0}, {"date": "2018-12-21", "close": 89.4, "volume": 1405508.0}, {"date": "2018-12-24", "close": 84.9, "volume": 384196.0}, {"date": "2018-12-26", "close": 87.28, "volume": 482904.0}, {"date": "2018-12-27", "close": 87.36, "volume": 859556.0}, {"date": "2018-12-28", "close": 87.31, "volume": 586699.0}, {"date": "2018-12-31", "close": 88.05, "volume": 336013.0}, {"date": "2019-01-02", "close": 84.28, "volume": 489522.0}, {"date": "2019-01-03", "close": 84.9, "volume": 534670.0}, {"date": "2019-01-04", "close": 84.94, "volume": 459500.0}, {"date": "2019-01-07", "close": 85.16, "volume": 292693.0}, {"date": "2019-01-08", "close": 87.24, "volume": 528913.0}, {"date": "2019-01-09", "close": 87.42, "volume": 387182.0}, {"date": "2019-01-10", "close": 88.49, "volume": 319361.0}, {"date": "2019-01-11", "close": 88.79, "volume": 363502.0}, {"date": "2019-01-14", "close": 88.56, "volume": 334136.0}, {"date": "2019-01-15", "close": 89.97, "volume": 561694.0}, {"date": "2019-01-16", "close": 91.37, "volume": 358241.0}, {"date": "2019-01-17", "close": 91.77, "volume": 362205.0}, {"date": "2019-01-18", "close": 91.93, "volume": 415821.0}, {"date": "2019-01-22", "close": 91.76, "volume": 320568.0}, {"date": "2019-01-23", "close": 92.56, "volume": 431912.0}, {"date": "2019-01-24", "close": 92.32, "volume": 501831.0}, {"date": "2019-01-25", "close": 93.52, "volume": 522354.0}, {"date": "2019-01-28", "close": 94.75, "volume": 623627.0}, {"date": "2019-01-29", "close": 96.01, "volume": 858408.0}, {"date": "2019-01-30", "close": 96.57, "volume": 427125.0}, {"date": "2019-01-31", "close": 96.95, "volume": 836733.0}, {"date": "2019-02-01", "close": 96.69, "volume": 891822.0}, {"date": "2019-02-04", "close": 97.15, "volume": 448530.0}, {"date": "2019-02-05", "close": 97.99, "volume": 469890.0}, {"date": "2019-02-06", "close": 98.16, "volume": 332951.0}, {"date": "2019-02-07", "close": 99.15, "volume": 413816.0}, {"date": "2019-02-08", "close": 98.92, "volume": 519773.0}, {"date": "2019-02-11", "close": 99.25, "volume": 470097.0}, {"date": "2019-02-12", "close": 97.94, "volume": 613837.0}, {"date": "2019-02-13", "close": 98.77, "volume": 398637.0}, {"date": "2019-02-14", "close": 98.61, "volume": 504287.0}, {"date": "2019-02-15", "close": 98.7, "volume": 522464.0}, {"date": "2019-02-19", "close": 98.8, "volume": 653626.0}, {"date": "2019-02-20", "close": 96.5, "volume": 2412504.0}, {"date": "2019-02-21", "close": 97.31, "volume": 1519396.0}, {"date": "2019-02-22", "close": 97.62, "volume": 1015196.0}, {"date": "2019-02-25", "close": 97.4, "volume": 1087732.0}, {"date": "2019-02-26", "close": 97.46, "volume": 582090.0}, {"date": "2019-02-27", "close": 97.62, "volume": 651130.0}, {"date": "2019-02-28", "close": 98.09, "volume": 919084.0}, {"date": "2019-03-01", "close": 97.66, "volume": 573820.0}, {"date": "2019-03-04", "close": 98.77, "volume": 580288.0}, {"date": "2019-03-05", "close": 99.11, "volume": 438237.0}, {"date": "2019-03-06", "close": 98.57, "volume": 485888.0}, {"date": "2019-03-07", "close": 98.53, "volume": 790002.0}, {"date": "2019-03-08", "close": 99.12, "volume": 551327.0}, {"date": "2019-03-11", "close": 100.23, "volume": 611945.0}, {"date": "2019-03-12", "close": 100.79, "volume": 514393.0}, {"date": "2019-03-13", "close": 101.11, "volume": 683223.0}, {"date": "2019-03-14", "close": 101.38, "volume": 517858.0}, {"date": "2019-03-15", "close": 100.77, "volume": 1486195.0}, {"date": "2019-03-18", "close": 99.92, "volume": 625662.0}, {"date": "2019-03-19", "close": 99.74, "volume": 553819.0}, {"date": "2019-03-20", "close": 99.08, "volume": 943415.0}, {"date": "2019-03-21", "close": 99.87, "volume": 815937.0}, {"date": "2019-03-22", "close": 99.81, "volume": 574262.0}, {"date": "2019-03-25", "close": 100.07, "volume": 370976.0}, {"date": "2019-03-26", "close": 101.48, "volume": 543358.0}, {"date": "2019-03-27", "close": 101.48, "volume": 495543.0}, {"date": "2019-03-28", "close": 101.68, "volume": 425045.0}, {"date": "2019-03-29", "close": 101.5, "volume": 468807.0}, {"date": "2019-04-01", "close": 101.15, "volume": 363882.0}, {"date": "2019-04-02", "close": 102.14, "volume": 341404.0}, {"date": "2019-04-03", "close": 101.95, "volume": 334712.0}, {"date": "2019-04-04", "close": 101.78, "volume": 257542.0}, {"date": "2019-04-05", "close": 101.71, "volume": 493100.0}, {"date": "2019-04-08", "close": 101.71, "volume": 407336.0}, {"date": "2019-04-09", "close": 101.49, "volume": 444710.0}, {"date": "2019-04-10", "close": 102.5, "volume": 348351.0}, {"date": "2019-04-11", "close": 102.39, "volume": 402788.0}, {"date": "2019-04-12", "close": 102.62, "volume": 386662.0}, {"date": "2019-04-15", "close": 102.55, "volume": 373719.0}, {"date": "2019-04-16", "close": 99.92, "volume": 452784.0}, {"date": "2019-04-17", "close": 97.92, "volume": 579288.0}, {"date": "2019-04-18", "close": 98.63, "volume": 445659.0}, {"date": "2019-04-22", "close": 97.79, "volume": 400826.0}, {"date": "2019-04-23", "close": 99.07, "volume": 460323.0}, {"date": "2019-04-24", "close": 100.0, "volume": 545543.0}, {"date": "2019-04-25", "close": 99.69, "volume": 649007.0}, {"date": "2019-04-26", "close": 100.67, "volume": 269226.0}, {"date": "2019-04-29", "close": 99.22, "volume": 363774.0}, {"date": "2019-04-30", "close": 100.65, "volume": 448092.0}, {"date": "2019-05-01", "close": 100.39, "volume": 242380.0}, {"date": "2019-05-02", "close": 99.98, "volume": 475442.0}, {"date": "2019-05-03", "close": 100.83, "volume": 439219.0}, {"date": "2019-05-06", "close": 100.89, "volume": 483785.0}, {"date": "2019-05-07", "close": 99.07, "volume": 401040.0}, {"date": "2019-05-08", "close": 98.75, "volume": 319956.0}, {"date": "2019-05-09", "close": 99.85, "volume": 279323.0}, {"date": "2019-05-10", "close": 100.98, "volume": 223186.0}, {"date": "2019-05-13", "close": 100.81, "volume": 216806.0}, {"date": "2019-05-14", "close": 101.2, "volume": 266117.0}, {"date": "2019-05-15", "close": 101.56, "volume": 336020.0}, {"date": "2019-05-16", "close": 102.01, "volume": 263386.0}, {"date": "2019-05-17", "close": 102.94, "volume": 399731.0}, {"date": "2019-05-20", "close": 101.69, "volume": 250492.0}, {"date": "2019-05-21", "close": 102.7, "volume": 289551.0}, {"date": "2019-05-22", "close": 103.21, "volume": 237284.0}, {"date": "2019-05-23", "close": 103.88, "volume": 514624.0}, {"date": "2019-05-24", "close": 104.3, "volume": 363791.0}, {"date": "2019-05-28", "close": 103.96, "volume": 1072204.0}, {"date": "2019-05-29", "close": 102.42, "volume": 577476.0}, {"date": "2019-05-30", "close": 102.2, "volume": 496764.0}, {"date": "2019-05-31", "close": 103.36, "volume": 552236.0}, {"date": "2019-06-03", "close": 103.54, "volume": 469190.0}, {"date": "2019-06-04", "close": 102.55, "volume": 427090.0}, {"date": "2019-06-05", "close": 105.31, "volume": 261342.0}, {"date": "2019-06-06", "close": 106.0, "volume": 371849.0}, {"date": "2019-06-07", "close": 106.21, "volume": 279494.0}, {"date": "2019-06-10", "close": 105.48, "volume": 366448.0}, {"date": "2019-06-11", "close": 105.29, "volume": 468899.0}, {"date": "2019-06-12", "close": 106.32, "volume": 571248.0}, {"date": "2019-06-13", "close": 106.28, "volume": 375161.0}, {"date": "2019-06-14", "close": 106.16, "volume": 399984.0}, {"date": "2019-06-17", "close": 107.44, "volume": 429052.0}, {"date": "2019-06-18", "close": 106.68, "volume": 531319.0}, {"date": "2019-06-19", "close": 107.04, "volume": 487674.0}, {"date": "2019-06-20", "close": 107.67, "volume": 376672.0}, {"date": "2019-06-21", "close": 106.17, "volume": 1162846.0}, {"date": "2019-06-24", "close": 105.93, "volume": 342141.0}, {"date": "2019-06-25", "close": 105.81, "volume": 651095.0}, {"date": "2019-06-26", "close": 104.27, "volume": 642533.0}, {"date": "2019-06-27", "close": 103.65, "volume": 485416.0}, {"date": "2019-06-28", "close": 104.39, "volume": 1033470.0}, {"date": "2019-07-01", "close": 104.78, "volume": 666307.0}, {"date": "2019-07-02", "close": 106.48, "volume": 687253.0}, {"date": "2019-07-03", "close": 107.72, "volume": 150467.0}, {"date": "2019-07-05", "close": 107.43, "volume": 220271.0}, {"date": "2019-07-08", "close": 108.3, "volume": 290375.0}, {"date": "2019-07-09", "close": 108.97, "volume": 402008.0}, {"date": "2019-07-10", "close": 110.13, "volume": 485522.0}, {"date": "2019-07-11", "close": 109.04, "volume": 507212.0}, {"date": "2019-07-12", "close": 108.71, "volume": 427236.0}, {"date": "2019-07-15", "close": 108.94, "volume": 368112.0}, {"date": "2019-07-16", "close": 108.51, "volume": 378122.0}, {"date": "2019-07-17", "close": 108.13, "volume": 310819.0}, {"date": "2019-07-18", "close": 108.28, "volume": 449063.0}, {"date": "2019-07-19", "close": 106.1, "volume": 485282.0}, {"date": "2019-07-22", "close": 105.59, "volume": 478347.0}, {"date": "2019-07-23", "close": 107.11, "volume": 322538.0}, {"date": "2019-07-24", "close": 107.04, "volume": 330363.0}, {"date": "2019-07-25", "close": 107.61, "volume": 538037.0}, {"date": "2019-07-26", "close": 105.91, "volume": 734773.0}, {"date": "2019-07-29", "close": 106.22, "volume": 535090.0}, {"date": "2019-07-30", "close": 106.09, "volume": 408548.0}, {"date": "2019-07-31", "close": 103.71, "volume": 712952.0}, {"date": "2019-08-01", "close": 103.59, "volume": 1151518.0}, {"date": "2019-08-02", "close": 103.94, "volume": 384632.0}, {"date": "2019-08-05", "close": 101.74, "volume": 665130.0}, {"date": "2019-08-06", "close": 103.73, "volume": 661731.0}, {"date": "2019-08-07", "close": 103.92, "volume": 323485.0}, {"date": "2019-08-08", "close": 105.25, "volume": 552400.0}, {"date": "2019-08-09", "close": 105.78, "volume": 355888.0}, {"date": "2019-08-12", "close": 105.59, "volume": 275432.0}, {"date": "2019-08-13", "close": 105.49, "volume": 328771.0}, {"date": "2019-08-14", "close": 103.02, "volume": 735130.0}, {"date": "2019-08-15", "close": 105.07, "volume": 842593.0}, {"date": "2019-08-16", "close": 106.18, "volume": 448316.0}, {"date": "2019-08-19", "close": 107.11, "volume": 296486.0}, {"date": "2019-08-20", "close": 106.93, "volume": 374599.0}, {"date": "2019-08-21", "close": 107.59, "volume": 436631.0}, {"date": "2019-08-22", "close": 107.73, "volume": 199968.0}, {"date": "2019-08-23", "close": 106.37, "volume": 357057.0}, {"date": "2019-08-26", "close": 107.3, "volume": 338286.0}, {"date": "2019-08-27", "close": 107.31, "volume": 519381.0}, {"date": "2019-08-28", "close": 107.97, "volume": 363863.0}, {"date": "2019-08-29", "close": 108.3, "volume": 353783.0}, {"date": "2019-08-30", "close": 108.25, "volume": 443723.0}, {"date": "2019-09-03", "close": 108.86, "volume": 635101.0}, {"date": "2019-09-04", "close": 109.96, "volume": 422868.0}, {"date": "2019-09-05", "close": 109.5, "volume": 452369.0}, {"date": "2019-09-06", "close": 110.95, "volume": 503428.0}, {"date": "2019-09-09", "close": 110.34, "volume": 525627.0}, {"date": "2019-09-10", "close": 109.88, "volume": 418814.0}, {"date": "2019-09-11", "close": 109.24, "volume": 408594.0}, {"date": "2019-09-12", "close": 108.97, "volume": 422843.0}, {"date": "2019-09-13", "close": 107.78, "volume": 485520.0}, {"date": "2019-09-16", "close": 109.48, "volume": 369383.0}, {"date": "2019-09-17", "close": 110.72, "volume": 499682.0}, {"date": "2019-09-18", "close": 110.75, "volume": 554369.0}, {"date": "2019-09-19", "close": 110.37, "volume": 258922.0}, {"date": "2019-09-20", "close": 110.0, "volume": 1160944.0}, {"date": "2019-09-23", "close": 110.77, "volume": 382363.0}, {"date": "2019-09-24", "close": 110.4, "volume": 534453.0}, {"date": "2019-09-25", "close": 110.79, "volume": 475825.0}, {"date": "2019-09-26", "close": 111.78, "volume": 369374.0}, {"date": "2019-09-27", "close": 110.84, "volume": 421980.0}, {"date": "2019-09-30", "close": 111.01, "volume": 329759.0}, {"date": "2019-10-01", "close": 110.57, "volume": 362659.0}, {"date": "2019-10-02", "close": 110.88, "volume": 510979.0}, {"date": "2019-10-03", "close": 111.91, "volume": 319028.0}, {"date": "2019-10-04", "close": 112.78, "volume": 237711.0}, {"date": "2019-10-07", "close": 112.54, "volume": 319566.0}, {"date": "2019-10-08", "close": 112.76, "volume": 384882.0}, {"date": "2019-10-09", "close": 113.14, "volume": 347310.0}, {"date": "2019-10-10", "close": 113.64, "volume": 310186.0}, {"date": "2019-10-11", "close": 112.82, "volume": 403177.0}, {"date": "2019-10-14", "close": 112.71, "volume": 230295.0}, {"date": "2019-10-15", "close": 111.94, "volume": 469198.0}, {"date": "2019-10-16", "close": 113.45, "volume": 423173.0}, {"date": "2019-10-17", "close": 114.09, "volume": 486174.0}, {"date": "2019-10-18", "close": 114.73, "volume": 417532.0}, {"date": "2019-10-21", "close": 114.96, "volume": 269913.0}, {"date": "2019-10-22", "close": 114.3, "volume": 201438.0}, {"date": "2019-10-23", "close": 114.45, "volume": 311175.0}, {"date": "2019-10-24", "close": 114.17, "volume": 260897.0}, {"date": "2019-10-25", "close": 113.83, "volume": 204363.0}, {"date": "2019-10-28", "close": 113.27, "volume": 273768.0}, {"date": "2019-10-29", "close": 113.45, "volume": 304218.0}, {"date": "2019-10-30", "close": 114.6, "volume": 350338.0}, {"date": "2019-10-31", "close": 114.37, "volume": 523534.0}, {"date": "2019-11-01", "close": 114.35, "volume": 640661.0}, {"date": "2019-11-04", "close": 113.5, "volume": 482841.0}, {"date": "2019-11-05", "close": 112.09, "volume": 679393.0}, {"date": "2019-11-06", "close": 112.26, "volume": 639274.0}, {"date": "2019-11-07", "close": 110.27, "volume": 592743.0}, {"date": "2019-11-08", "close": 110.12, "volume": 328589.0}, {"date": "2019-11-11", "close": 110.4, "volume": 312660.0}, {"date": "2019-11-12", "close": 109.35, "volume": 365071.0}, {"date": "2019-11-13", "close": 110.73, "volume": 316015.0}, {"date": "2019-11-14", "close": 111.46, "volume": 387903.0}, {"date": "2019-11-15", "close": 112.29, "volume": 393501.0}, {"date": "2019-11-18", "close": 112.59, "volume": 300290.0}, {"date": "2019-11-19", "close": 112.79, "volume": 321892.0}, {"date": "2019-11-20", "close": 112.67, "volume": 407814.0}, {"date": "2019-11-21", "close": 110.28, "volume": 369820.0}, {"date": "2019-11-22", "close": 109.45, "volume": 568697.0}, {"date": "2019-11-25", "close": 109.59, "volume": 460405.0}, {"date": "2019-11-26", "close": 112.09, "volume": 1218328.0}, {"date": "2019-11-27", "close": 112.22, "volume": 399860.0}, {"date": "2019-11-29", "close": 111.55, "volume": 343964.0}, {"date": "2019-12-02", "close": 109.35, "volume": 428554.0}, {"date": "2019-12-03", "close": 110.26, "volume": 444300.0}, {"date": "2019-12-04", "close": 110.6, "volume": 434960.0}, {"date": "2019-12-05", "close": 110.69, "volume": 326686.0}, {"date": "2019-12-06", "close": 110.48, "volume": 652665.0}, {"date": "2019-12-09", "close": 110.49, "volume": 294896.0}, {"date": "2019-12-10", "close": 110.01, "volume": 278518.0}, {"date": "2019-12-11", "close": 108.2, "volume": 321493.0}, {"date": "2019-12-12", "close": 107.16, "volume": 520775.0}, {"date": "2019-12-13", "close": 105.25, "volume": 696064.0}, {"date": "2019-12-16", "close": 105.63, "volume": 977942.0}, {"date": "2019-12-17", "close": 104.53, "volume": 591409.0}, {"date": "2019-12-18", "close": 104.96, "volume": 635894.0}, {"date": "2019-12-19", "close": 105.42, "volume": 823942.0}, {"date": "2019-12-20", "close": 105.77, "volume": 1490972.0}, {"date": "2019-12-23", "close": 104.91, "volume": 456985.0}, {"date": "2019-12-24", "close": 105.18, "volume": 139133.0}, {"date": "2019-12-26", "close": 105.06, "volume": 456477.0}, {"date": "2019-12-27", "close": 105.18, "volume": 372928.0}, {"date": "2019-12-30", "close": 105.31, "volume": 475791.0}, {"date": "2019-12-31", "close": 106.1, "volume": 683797.0}, {"date": "2020-01-02", "close": 105.06, "volume": 585631.0}, {"date": "2020-01-03", "close": 105.9, "volume": 473759.0}, {"date": "2020-01-06", "close": 106.4, "volume": 835329.0}, {"date": "2020-01-07", "close": 105.09, "volume": 556005.0}, {"date": "2020-01-08", "close": 105.31, "volume": 614173.0}, {"date": "2020-01-09", "close": 105.47, "volume": 475391.0}, {"date": "2020-01-10", "close": 106.22, "volume": 513119.0}, {"date": "2020-01-13", "close": 107.0, "volume": 491159.0}, {"date": "2020-01-14", "close": 107.14, "volume": 825138.0}, {"date": "2020-01-15", "close": 107.95, "volume": 655161.0}, {"date": "2020-01-16", "close": 109.07, "volume": 681934.0}, {"date": "2020-01-17", "close": 109.97, "volume": 962800.0}, {"date": "2020-01-21", "close": 111.42, "volume": 997628.0}, {"date": "2020-01-22", "close": 110.23, "volume": 409992.0}, {"date": "2020-01-23", "close": 111.18, "volume": 387571.0}, {"date": "2020-01-24", "close": 111.04, "volume": 424827.0}, {"date": "2020-01-27", "close": 110.57, "volume": 506583.0}, {"date": "2020-01-28", "close": 110.96, "volume": 656052.0}, {"date": "2020-01-29", "close": 110.44, "volume": 1188554.0}, {"date": "2020-01-30", "close": 110.85, "volume": 566686.0}, {"date": "2020-01-31", "close": 112.43, "volume": 1124868.0}, {"date": "2020-02-03", "close": 111.6, "volume": 644822.0}, {"date": "2020-02-04", "close": 112.26, "volume": 494322.0}, {"date": "2020-02-05", "close": 112.09, "volume": 381340.0}, {"date": "2020-02-06", "close": 113.0, "volume": 311336.0}, {"date": "2020-02-07", "close": 112.86, "volume": 297469.0}, {"date": "2020-02-10", "close": 114.01, "volume": 301988.0}, {"date": "2020-02-11", "close": 114.69, "volume": 413427.0}, {"date": "2020-02-12", "close": 115.99, "volume": 737405.0}, {"date": "2020-02-13", "close": 117.57, "volume": 677866.0}, {"date": "2020-02-14", "close": 118.89, "volume": 453733.0}, {"date": "2020-02-18", "close": 118.71, "volume": 504053.0}, {"date": "2020-02-19", "close": 117.81, "volume": 756709.0}, {"date": "2020-02-20", "close": 119.7, "volume": 684908.0}, {"date": "2020-02-21", "close": 120.42, "volume": 554234.0}, {"date": "2020-02-24", "close": 119.23, "volume": 606574.0}, {"date": "2020-02-25", "close": 116.55, "volume": 792438.0}, {"date": "2020-02-26", "close": 116.42, "volume": 746737.0}, {"date": "2020-02-27", "close": 110.76, "volume": 987481.0}, {"date": "2020-02-28", "close": 105.98, "volume": 1484381.0}, {"date": "2020-03-02", "close": 110.29, "volume": 1297841.0}, {"date": "2020-03-03", "close": 109.51, "volume": 1376182.0}, {"date": "2020-03-04", "close": 115.02, "volume": 1005578.0}, {"date": "2020-03-05", "close": 114.8, "volume": 554084.0}, {"date": "2020-03-06", "close": 113.95, "volume": 753578.0}, {"date": "2020-03-09", "close": 102.37, "volume": 1326119.0}, {"date": "2020-03-10", "close": 102.42, "volume": 1860221.0}, {"date": "2020-03-11", "close": 95.36, "volume": 1955845.0}, {"date": "2020-03-12", "close": 87.5, "volume": 2511042.0}, {"date": "2020-03-13", "close": 95.97, "volume": 1587310.0}, {"date": "2020-03-16", "close": 78.8, "volume": 1321079.0}, {"date": "2020-03-17", "close": 86.2, "volume": 1660031.0}, {"date": "2020-03-18", "close": 77.14, "volume": 1425363.0}, {"date": "2020-03-19", "close": 77.65, "volume": 1641572.0}, {"date": "2020-03-20", "close": 71.04, "volume": 998064.0}, {"date": "2020-03-23", "close": 67.3, "volume": 1175333.0}, {"date": "2020-03-24", "close": 70.23, "volume": 1213981.0}, {"date": "2020-03-25", "close": 74.25, "volume": 1226040.0}, {"date": "2020-03-26", "close": 81.66, "volume": 1187816.0}, {"date": "2020-03-27", "close": 85.69, "volume": 1190052.0}, {"date": "2020-03-30", "close": 83.34, "volume": 1462689.0}, {"date": "2020-03-31", "close": 79.24, "volume": 1597899.0}, {"date": "2020-04-01", "close": 74.97, "volume": 1077360.0}, {"date": "2020-04-02", "close": 72.31, "volume": 924086.0}, {"date": "2020-04-03", "close": 71.95, "volume": 1497475.0}, {"date": "2020-04-06", "close": 79.94, "volume": 1724738.0}, {"date": "2020-04-07", "close": 80.49, "volume": 1080856.0}, {"date": "2020-04-08", "close": 85.7, "volume": 919942.0}, {"date": "2020-04-09", "close": 89.09, "volume": 766227.0}, {"date": "2020-04-13", "close": 85.18, "volume": 596114.0}, {"date": "2020-04-14", "close": 87.01, "volume": 813003.0}, {"date": "2020-04-15", "close": 85.3, "volume": 889002.0}, {"date": "2020-04-16", "close": 83.82, "volume": 812381.0}, {"date": "2020-04-17", "close": 87.82, "volume": 709728.0}, {"date": "2020-04-20", "close": 83.34, "volume": 973059.0}, {"date": "2020-04-21", "close": 81.85, "volume": 932275.0}, {"date": "2020-04-22", "close": 84.26, "volume": 752938.0}, {"date": "2020-04-23", "close": 83.04, "volume": 852012.0}, {"date": "2020-04-24", "close": 83.69, "volume": 653837.0}, {"date": "2020-04-27", "close": 86.34, "volume": 512086.0}, {"date": "2020-04-28", "close": 86.42, "volume": 654926.0}, {"date": "2020-04-29", "close": 88.88, "volume": 942556.0}, {"date": "2020-04-30", "close": 88.07, "volume": 1622168.0}, {"date": "2020-05-01", "close": 85.13, "volume": 583710.0}, {"date": "2020-05-04", "close": 85.86, "volume": 640172.0}, {"date": "2020-05-05", "close": 86.01, "volume": 453448.0}, {"date": "2020-05-06", "close": 84.09, "volume": 539891.0}, {"date": "2020-05-07", "close": 87.26, "volume": 659773.0}, {"date": "2020-05-08", "close": 88.46, "volume": 723986.0}, {"date": "2020-05-11", "close": 87.27, "volume": 888777.0}, {"date": "2020-05-12", "close": 84.18, "volume": 910819.0}, {"date": "2020-05-13", "close": 83.89, "volume": 824192.0}, {"date": "2020-05-14", "close": 83.22, "volume": 975227.0}, {"date": "2020-05-15", "close": 83.8, "volume": 992925.0}, {"date": "2020-05-18", "close": 90.92, "volume": 798716.0}, {"date": "2020-05-19", "close": 88.89, "volume": 1252238.0}, {"date": "2020-05-20", "close": 89.43, "volume": 860950.0}, {"date": "2020-05-21", "close": 88.78, "volume": 886876.0}, {"date": "2020-05-22", "close": 88.58, "volume": 438722.0}, {"date": "2020-05-26", "close": 92.15, "volume": 846531.0}, {"date": "2020-05-27", "close": 91.44, "volume": 955372.0}, {"date": "2020-05-28", "close": 92.55, "volume": 766120.0}, {"date": "2020-05-29", "close": 91.57, "volume": 2171102.0}, {"date": "2020-06-01", "close": 93.31, "volume": 663451.0}, {"date": "2020-06-02", "close": 92.71, "volume": 613023.0}, {"date": "2020-06-03", "close": 96.84, "volume": 855884.0}, {"date": "2020-06-04", "close": 95.62, "volume": 861168.0}, {"date": "2020-06-05", "close": 97.63, "volume": 947543.0}, {"date": "2020-06-08", "close": 101.56, "volume": 885953.0}, {"date": "2020-06-09", "close": 99.8, "volume": 480611.0}, {"date": "2020-06-10", "close": 96.81, "volume": 704408.0}, {"date": "2020-06-11", "close": 92.98, "volume": 1214044.0}, {"date": "2020-06-12", "close": 95.31, "volume": 1913569.0}, {"date": "2020-06-15", "close": 93.79, "volume": 898738.0}, {"date": "2020-06-16", "close": 96.86, "volume": 642591.0}, {"date": "2020-06-17", "close": 94.68, "volume": 741385.0}, {"date": "2020-06-18", "close": 94.32, "volume": 605495.0}, {"date": "2020-06-19", "close": 93.51, "volume": 1935951.0}, {"date": "2020-06-22", "close": 92.63, "volume": 823850.0}, {"date": "2020-06-23", "close": 90.67, "volume": 654743.0}, {"date": "2020-06-24", "close": 89.02, "volume": 885256.0}, {"date": "2020-06-25", "close": 89.71, "volume": 462447.0}, {"date": "2020-06-26", "close": 88.69, "volume": 925486.0}, {"date": "2020-06-29", "close": 89.89, "volume": 555796.0}, {"date": "2020-06-30", "close": 91.22, "volume": 721683.0}, {"date": "2020-07-01", "close": 93.81, "volume": 481836.0}, {"date": "2020-07-02", "close": 93.57, "volume": 782314.0}, {"date": "2020-07-06", "close": 91.97, "volume": 444250.0}, {"date": "2020-07-07", "close": 89.71, "volume": 666715.0}, {"date": "2020-07-08", "close": 89.48, "volume": 415524.0}, {"date": "2020-07-09", "close": 88.64, "volume": 384184.0}, {"date": "2020-07-10", "close": 89.37, "volume": 387281.0}, {"date": "2020-07-13", "close": 89.79, "volume": 547468.0}, {"date": "2020-07-14", "close": 90.7, "volume": 540387.0}, {"date": "2020-07-15", "close": 91.44, "volume": 775256.0}, {"date": "2020-07-16", "close": 89.97, "volume": 568953.0}, {"date": "2020-07-17", "close": 90.71, "volume": 715893.0}, {"date": "2020-07-20", "close": 88.85, "volume": 682697.0}, {"date": "2020-07-21", "close": 88.14, "volume": 506341.0}, {"date": "2020-07-22", "close": 90.57, "volume": 597783.0}, {"date": "2020-07-23", "close": 89.93, "volume": 502660.0}, {"date": "2020-07-24", "close": 89.53, "volume": 616182.0}, {"date": "2020-07-27", "close": 89.25, "volume": 503553.0}, {"date": "2020-07-28", "close": 90.59, "volume": 466349.0}, {"date": "2020-07-29", "close": 91.29, "volume": 653667.0}, {"date": "2020-07-30", "close": 92.97, "volume": 803035.0}, {"date": "2020-07-31", "close": 90.81, "volume": 2176068.0}, {"date": "2020-08-03", "close": 89.22, "volume": 702748.0}, {"date": "2020-08-04", "close": 89.36, "volume": 656931.0}, {"date": "2020-08-05", "close": 88.95, "volume": 630440.0}, {"date": "2020-08-06", "close": 89.65, "volume": 434732.0}, {"date": "2020-08-07", "close": 88.9, "volume": 935182.0}, {"date": "2020-08-10", "close": 88.88, "volume": 564496.0}, {"date": "2020-08-11", "close": 89.37, "volume": 794833.0}, {"date": "2020-08-12", "close": 90.4, "volume": 584786.0}, {"date": "2020-08-13", "close": 87.94, "volume": 795858.0}, {"date": "2020-08-14", "close": 88.18, "volume": 382576.0}, {"date": "2020-08-17", "close": 88.84, "volume": 458875.0}, {"date": "2020-08-18", "close": 88.4, "volume": 362772.0}, {"date": "2020-08-19", "close": 86.86, "volume": 828850.0}, {"date": "2020-08-20", "close": 87.76, "volume": 423357.0}, {"date": "2020-08-21", "close": 87.66, "volume": 452859.0}, {"date": "2020-08-24", "close": 88.16, "volume": 402621.0}, {"date": "2020-08-25", "close": 89.14, "volume": 599615.0}, {"date": "2020-08-26", "close": 86.73, "volume": 385506.0}, {"date": "2020-08-27", "close": 89.67, "volume": 547421.0}, {"date": "2020-08-28", "close": 91.08, "volume": 961190.0}, {"date": "2020-08-31", "close": 90.94, "volume": 900309.0}, {"date": "2020-09-01", "close": 91.0, "volume": 714520.0}, {"date": "2020-09-02", "close": 91.79, "volume": 837581.0}, {"date": "2020-09-03", "close": 92.15, "volume": 695215.0}, {"date": "2020-09-04", "close": 93.19, "volume": 889202.0}, {"date": "2020-09-08", "close": 91.04, "volume": 945757.0}, {"date": "2020-09-09", "close": 91.44, "volume": 906021.0}, {"date": "2020-09-10", "close": 90.44, "volume": 702597.0}, {"date": "2020-09-11", "close": 89.7, "volume": 731734.0}, {"date": "2020-09-14", "close": 93.2, "volume": 712927.0}, {"date": "2020-09-15", "close": 92.01, "volume": 782806.0}, {"date": "2020-09-16", "close": 92.51, "volume": 607791.0}, {"date": "2020-09-17", "close": 91.33, "volume": 879619.0}, {"date": "2020-09-18", "close": 88.97, "volume": 1392774.0}, {"date": "2020-09-21", "close": 86.6, "volume": 1289570.0}, {"date": "2020-09-22", "close": 88.62, "volume": 804652.0}, {"date": "2020-09-23", "close": 88.02, "volume": 1080410.0}, {"date": "2020-09-24", "close": 88.22, "volume": 1152482.0}, {"date": "2020-09-25", "close": 90.34, "volume": 740480.0}, {"date": "2020-09-28", "close": 90.97, "volume": 627041.0}, {"date": "2020-09-29", "close": 89.42, "volume": 623697.0}, {"date": "2020-09-30", "close": 88.98, "volume": 782128.0}, {"date": "2020-10-01", "close": 91.99, "volume": 590837.0}, {"date": "2020-10-02", "close": 94.84, "volume": 816555.0}, {"date": "2020-10-05", "close": 96.56, "volume": 812604.0}, {"date": "2020-10-06", "close": 96.87, "volume": 1002099.0}, {"date": "2020-10-07", "close": 96.5, "volume": 584775.0}, {"date": "2020-10-08", "close": 98.06, "volume": 415305.0}, {"date": "2020-10-09", "close": 96.32, "volume": 544557.0}, {"date": "2020-10-12", "close": 97.12, "volume": 770491.0}, {"date": "2020-10-13", "close": 96.44, "volume": 617338.0}, {"date": "2020-10-14", "close": 95.19, "volume": 744177.0}, {"date": "2020-10-15", "close": 94.47, "volume": 435863.0}, {"date": "2020-10-16", "close": 92.18, "volume": 640422.0}, {"date": "2020-10-19", "close": 90.99, "volume": 628019.0}, {"date": "2020-10-20", "close": 91.28, "volume": 571743.0}, {"date": "2020-10-21", "close": 91.34, "volume": 690081.0}, {"date": "2020-10-22", "close": 92.2, "volume": 426853.0}, {"date": "2020-10-23", "close": 92.39, "volume": 340914.0}, {"date": "2020-10-26", "close": 90.82, "volume": 471364.0}, {"date": "2020-10-27", "close": 89.3, "volume": 775617.0}, {"date": "2020-10-28", "close": 88.18, "volume": 1431119.0}, {"date": "2020-10-29", "close": 87.8, "volume": 1131049.0}, {"date": "2020-10-30", "close": 92.24, "volume": 1201976.0}, {"date": "2020-11-02", "close": 94.51, "volume": 672657.0}, {"date": "2020-11-03", "close": 98.38, "volume": 418541.0}, {"date": "2020-11-04", "close": 97.38, "volume": 799460.0}, {"date": "2020-11-05", "close": 97.46, "volume": 503766.0}, {"date": "2020-11-06", "close": 95.6, "volume": 977552.0}, {"date": "2020-11-09", "close": 98.6, "volume": 1344319.0}, {"date": "2020-11-10", "close": 101.4, "volume": 1096049.0}, {"date": "2020-11-11", "close": 100.0, "volume": 970796.0}, {"date": "2020-11-12", "close": 99.91, "volume": 626911.0}, {"date": "2020-11-13", "close": 100.31, "volume": 1224531.0}, {"date": "2020-11-16", "close": 101.76, "volume": 623679.0}, {"date": "2020-11-17", "close": 101.81, "volume": 799770.0}, {"date": "2020-11-18", "close": 97.92, "volume": 677113.0}, {"date": "2020-11-19", "close": 97.85, "volume": 841232.0}, {"date": "2020-11-20", "close": 99.7, "volume": 1155997.0}, {"date": "2020-11-23", "close": 98.64, "volume": 745944.0}, {"date": "2020-11-24", "close": 100.19, "volume": 774131.0}, {"date": "2020-11-25", "close": 98.62, "volume": 759457.0}, {"date": "2020-11-27", "close": 97.74, "volume": 478479.0}, {"date": "2020-11-30", "close": 98.83, "volume": 3660137.0}, {"date": "2020-12-01", "close": 98.72, "volume": 512338.0}, {"date": "2020-12-02", "close": 99.21, "volume": 568570.0}, {"date": "2020-12-03", "close": 100.07, "volume": 615808.0}, {"date": "2020-12-04", "close": 100.74, "volume": 642792.0}, {"date": "2020-12-07", "close": 101.1, "volume": 424342.0}, {"date": "2020-12-08", "close": 99.41, "volume": 460111.0}, {"date": "2020-12-09", "close": 98.31, "volume": 544108.0}, {"date": "2020-12-10", "close": 95.89, "volume": 618425.0}, {"date": "2020-12-11", "close": 95.96, "volume": 480007.0}, {"date": "2020-12-14", "close": 96.5, "volume": 737461.0}, {"date": "2020-12-15", "close": 98.11, "volume": 656807.0}, {"date": "2020-12-16", "close": 98.6, "volume": 729133.0}, {"date": "2020-12-17", "close": 99.77, "volume": 726347.0}, {"date": "2020-12-18", "close": 96.48, "volume": 943815.0}, {"date": "2020-12-21", "close": 97.2, "volume": 702589.0}, {"date": "2020-12-22", "close": 98.1, "volume": 513301.0}, {"date": "2020-12-23", "close": 97.35, "volume": 566419.0}, {"date": "2020-12-24", "close": 98.7, "volume": 229309.0}, {"date": "2020-12-28", "close": 99.1, "volume": 496381.0}, {"date": "2020-12-29", "close": 98.53, "volume": 372589.0}, {"date": "2020-12-30", "close": 98.73, "volume": 499702.0}, {"date": "2020-12-31", "close": 99.92, "volume": 386005.0}, {"date": "2021-01-04", "close": 96.3, "volume": 523860.0}, {"date": "2021-01-05", "close": 95.54, "volume": 851094.0}, {"date": "2021-01-06", "close": 98.04, "volume": 860855.0}, {"date": "2021-01-07", "close": 96.79, "volume": 530259.0}, {"date": "2021-01-08", "close": 96.79, "volume": 371688.0}, {"date": "2021-01-11", "close": 96.01, "volume": 722551.0}, {"date": "2021-01-12", "close": 96.6, "volume": 822419.0}, {"date": "2021-01-13", "close": 97.08, "volume": 886903.0}, {"date": "2021-01-14", "close": 99.18, "volume": 444938.0}, {"date": "2021-01-15", "close": 100.58, "volume": 521685.0}, {"date": "2021-01-19", "close": 99.82, "volume": 538024.0}, {"date": "2021-01-20", "close": 102.64, "volume": 593814.0}, {"date": "2021-01-21", "close": 102.57, "volume": 369726.0}, {"date": "2021-01-22", "close": 102.55, "volume": 422010.0}, {"date": "2021-01-25", "close": 102.71, "volume": 380001.0}, {"date": "2021-01-26", "close": 103.6, "volume": 382443.0}, {"date": "2021-01-27", "close": 101.6, "volume": 524761.0}, {"date": "2021-01-28", "close": 102.78, "volume": 486071.0}, {"date": "2021-01-29", "close": 102.15, "volume": 549612.0}, {"date": "2021-02-01", "close": 104.89, "volume": 541113.0}, {"date": "2021-02-02", "close": 104.26, "volume": 656209.0}, {"date": "2021-02-03", "close": 103.74, "volume": 738655.0}, {"date": "2021-02-04", "close": 103.62, "volume": 1082325.0}, {"date": "2021-02-05", "close": 101.8, "volume": 1321188.0}, {"date": "2021-02-08", "close": 101.96, "volume": 1370739.0}, {"date": "2021-02-09", "close": 101.14, "volume": 769097.0}, {"date": "2021-02-10", "close": 103.42, "volume": 821014.0}, {"date": "2021-02-11", "close": 106.0, "volume": 851603.0}, {"date": "2021-02-12", "close": 106.54, "volume": 1084414.0}, {"date": "2021-02-16", "close": 106.4, "volume": 581210.0}, {"date": "2021-02-17", "close": 105.06, "volume": 527010.0}, {"date": "2021-02-18", "close": 103.8, "volume": 564111.0}, {"date": "2021-02-19", "close": 105.13, "volume": 546780.0}, {"date": "2021-02-22", "close": 104.94, "volume": 1027860.0}, {"date": "2021-02-23", "close": 107.59, "volume": 963946.0}, {"date": "2021-02-24", "close": 106.76, "volume": 1066812.0}, {"date": "2021-02-25", "close": 105.46, "volume": 652863.0}, {"date": "2021-02-26", "close": 104.15, "volume": 626570.0}, {"date": "2021-03-01", "close": 104.01, "volume": 771470.0}, {"date": "2021-03-02", "close": 103.78, "volume": 689625.0}, {"date": "2021-03-03", "close": 103.23, "volume": 798869.0}, {"date": "2021-03-04", "close": 100.43, "volume": 1142293.0}, {"date": "2021-03-05", "close": 102.69, "volume": 981124.0}, {"date": "2021-03-08", "close": 103.1, "volume": 477565.0}, {"date": "2021-03-09", "close": 102.49, "volume": 836737.0}, {"date": "2021-03-10", "close": 103.82, "volume": 582427.0}, {"date": "2021-03-11", "close": 104.05, "volume": 830321.0}, {"date": "2021-03-12", "close": 106.61, "volume": 692550.0}, {"date": "2021-03-15", "close": 110.29, "volume": 757148.0}, {"date": "2021-03-16", "close": 109.7, "volume": 727878.0}, {"date": "2021-03-17", "close": 109.45, "volume": 851595.0}, {"date": "2021-03-18", "close": 110.72, "volume": 977107.0}, {"date": "2021-03-19", "close": 107.02, "volume": 1273719.0}, {"date": "2021-03-22", "close": 108.19, "volume": 376048.0}, {"date": "2021-03-23", "close": 108.91, "volume": 494714.0}, {"date": "2021-03-24", "close": 109.61, "volume": 776360.0}, {"date": "2021-03-25", "close": 110.09, "volume": 569725.0}, {"date": "2021-03-26", "close": 113.05, "volume": 530531.0}, {"date": "2021-03-29", "close": 111.29, "volume": 495214.0}, {"date": "2021-03-30", "close": 111.08, "volume": 691608.0}, {"date": "2021-03-31", "close": 109.91, "volume": 807432.0}, {"date": "2021-04-01", "close": 111.26, "volume": 649351.0}, {"date": "2021-04-05", "close": 110.79, "volume": 790802.0}, {"date": "2021-04-06", "close": 111.3, "volume": 972699.0}, {"date": "2021-04-07", "close": 112.97, "volume": 647655.0}, {"date": "2021-04-08", "close": 111.62, "volume": 507345.0}, {"date": "2021-04-09", "close": 112.33, "volume": 524213.0}, {"date": "2021-04-12", "close": 112.22, "volume": 544447.0}, {"date": "2021-04-13", "close": 113.69, "volume": 540757.0}, {"date": "2021-04-14", "close": 113.57, "volume": 676893.0}, {"date": "2021-04-15", "close": 115.13, "volume": 430203.0}, {"date": "2021-04-16", "close": 116.05, "volume": 513720.0}, {"date": "2021-04-19", "close": 117.12, "volume": 699467.0}, {"date": "2021-04-20", "close": 119.49, "volume": 761729.0}, {"date": "2021-04-21", "close": 120.65, "volume": 682855.0}, {"date": "2021-04-22", "close": 119.77, "volume": 991779.0}, {"date": "2021-04-23", "close": 118.71, "volume": 851965.0}, {"date": "2021-04-26", "close": 119.41, "volume": 718081.0}, {"date": "2021-04-27", "close": 119.61, "volume": 632685.0}, {"date": "2021-04-28", "close": 118.77, "volume": 589691.0}, {"date": "2021-04-29", "close": 120.05, "volume": 515277.0}, {"date": "2021-04-30", "close": 120.48, "volume": 1015056.0}, {"date": "2021-05-03", "close": 119.99, "volume": 528282.0}, {"date": "2021-05-04", "close": 119.31, "volume": 450056.0}, {"date": "2021-05-05", "close": 118.02, "volume": 431006.0}, {"date": "2021-05-06", "close": 120.96, "volume": 489012.0}, {"date": "2021-05-07", "close": 122.69, "volume": 534814.0}, {"date": "2021-05-10", "close": 123.27, "volume": 749727.0}, {"date": "2021-05-11", "close": 122.58, "volume": 866339.0}, {"date": "2021-05-12", "close": 119.67, "volume": 791157.0}, {"date": "2021-05-13", "close": 122.0, "volume": 745311.0}, {"date": "2021-05-14", "close": 122.27, "volume": 453437.0}, {"date": "2021-05-17", "close": 123.1, "volume": 452013.0}, {"date": "2021-05-18", "close": 122.53, "volume": 369443.0}, {"date": "2021-05-19", "close": 121.78, "volume": 723253.0}, {"date": "2021-05-20", "close": 123.07, "volume": 1024628.0}, {"date": "2021-05-21", "close": 122.91, "volume": 715038.0}, {"date": "2021-05-24", "close": 124.63, "volume": 527407.0}, {"date": "2021-05-25", "close": 125.3, "volume": 897864.0}, {"date": "2021-05-26", "close": 125.76, "volume": 654721.0}, {"date": "2021-05-27", "close": 124.58, "volume": 903619.0}, {"date": "2021-05-28", "close": 125.38, "volume": 674926.0}, {"date": "2021-06-01", "close": 127.73, "volume": 865365.0}, {"date": "2021-06-02", "close": 129.9, "volume": 2093461.0}, {"date": "2021-06-03", "close": 129.15, "volume": 1008464.0}, {"date": "2021-06-04", "close": 129.18, "volume": 1130066.0}, {"date": "2021-06-07", "close": 129.96, "volume": 1000067.0}, {"date": "2021-06-08", "close": 132.03, "volume": 1557872.0}, {"date": "2021-06-09", "close": 132.83, "volume": 1490508.0}, {"date": "2021-06-10", "close": 135.04, "volume": 792914.0}, {"date": "2021-06-11", "close": 135.26, "volume": 891503.0}, {"date": "2021-06-14", "close": 135.19, "volume": 831831.0}, {"date": "2021-06-15", "close": 134.44, "volume": 507057.0}, {"date": "2021-06-16", "close": 133.67, "volume": 447118.0}, {"date": "2021-06-17", "close": 134.5, "volume": 517503.0}, {"date": "2021-06-18", "close": 132.61, "volume": 1271923.0}, {"date": "2021-06-21", "close": 135.44, "volume": 828135.0}, {"date": "2021-06-22", "close": 134.98, "volume": 511997.0}, {"date": "2021-06-23", "close": 135.29, "volume": 638556.0}, {"date": "2021-06-24", "close": 134.98, "volume": 519684.0}, {"date": "2021-06-25", "close": 135.22, "volume": 726237.0}, {"date": "2021-06-28", "close": 134.78, "volume": 444011.0}, {"date": "2021-06-29", "close": 133.95, "volume": 319939.0}, {"date": "2021-06-30", "close": 132.67, "volume": 513027.0}, {"date": "2021-07-01", "close": 133.49, "volume": 546320.0}, {"date": "2021-07-02", "close": 134.23, "volume": 536622.0}, {"date": "2021-07-06", "close": 136.82, "volume": 544349.0}, {"date": "2021-07-07", "close": 137.36, "volume": 617060.0}, {"date": "2021-07-08", "close": 138.83, "volume": 448870.0}, {"date": "2021-07-09", "close": 141.18, "volume": 779728.0}, {"date": "2021-07-12", "close": 142.15, "volume": 475426.0}, {"date": "2021-07-13", "close": 140.91, "volume": 338629.0}, {"date": "2021-07-14", "close": 141.98, "volume": 437867.0}, {"date": "2021-07-15", "close": 143.04, "volume": 538522.0}, {"date": "2021-07-16", "close": 144.02, "volume": 818552.0}, {"date": "2021-07-19", "close": 142.92, "volume": 604029.0}, {"date": "2021-07-20", "close": 146.79, "volume": 754265.0}, {"date": "2021-07-21", "close": 146.4, "volume": 499923.0}, {"date": "2021-07-22", "close": 145.95, "volume": 335702.0}, {"date": "2021-07-23", "close": 147.23, "volume": 328790.0}, {"date": "2021-07-26", "close": 146.32, "volume": 318182.0}, {"date": "2021-07-27", "close": 146.84, "volume": 555529.0}, {"date": "2021-07-28", "close": 146.08, "volume": 695844.0}, {"date": "2021-07-29", "close": 148.75, "volume": 713143.0}, {"date": "2021-07-30", "close": 149.39, "volume": 704554.0}, {"date": "2021-08-02", "close": 150.12, "volume": 458924.0}, {"date": "2021-08-03", "close": 148.37, "volume": 724527.0}, {"date": "2021-08-04", "close": 147.99, "volume": 588750.0}, {"date": "2021-08-05", "close": 149.07, "volume": 506716.0}, {"date": "2021-08-06", "close": 147.87, "volume": 560748.0}, {"date": "2021-08-09", "close": 146.06, "volume": 697734.0}, {"date": "2021-08-10", "close": 143.14, "volume": 1023324.0}, {"date": "2021-08-11", "close": 144.29, "volume": 527217.0}, {"date": "2021-08-12", "close": 145.02, "volume": 263386.0}, {"date": "2021-08-13", "close": 146.0, "volume": 337374.0}, {"date": "2021-08-16", "close": 146.88, "volume": 305403.0}, {"date": "2021-08-17", "close": 146.67, "volume": 446169.0}, {"date": "2021-08-18", "close": 146.25, "volume": 479886.0}, {"date": "2021-08-19", "close": 146.96, "volume": 292295.0}, {"date": "2021-08-20", "close": 146.7, "volume": 546670.0}, {"date": "2021-08-23", "close": 144.59, "volume": 706918.0}, {"date": "2021-08-24", "close": 142.5, "volume": 923946.0}, {"date": "2021-08-25", "close": 144.22, "volume": 668041.0}, {"date": "2021-08-26", "close": 145.71, "volume": 503007.0}, {"date": "2021-08-27", "close": 146.76, "volume": 509431.0}, {"date": "2021-08-30", "close": 148.79, "volume": 909928.0}, {"date": "2021-08-31", "close": 150.04, "volume": 1113337.0}, {"date": "2021-09-01", "close": 152.51, "volume": 1585128.0}, {"date": "2021-09-02", "close": 153.0, "volume": 1063780.0}, {"date": "2021-09-03", "close": 153.44, "volume": 608616.0}, {"date": "2021-09-07", "close": 150.47, "volume": 723017.0}, {"date": "2021-09-08", "close": 153.14, "volume": 871481.0}, {"date": "2021-09-09", "close": 150.52, "volume": 945007.0}, {"date": "2021-09-10", "close": 149.83, "volume": 1106202.0}, {"date": "2021-09-13", "close": 150.39, "volume": 404357.0}, {"date": "2021-09-14", "close": 151.13, "volume": 564235.0}, {"date": "2021-09-15", "close": 151.11, "volume": 573896.0}, {"date": "2021-09-16", "close": 150.55, "volume": 405388.0}, {"date": "2021-09-17", "close": 148.35, "volume": 1308622.0}, {"date": "2021-09-20", "close": 148.69, "volume": 698509.0}, {"date": "2021-09-21", "close": 150.15, "volume": 837537.0}, {"date": "2021-09-22", "close": 150.75, "volume": 976407.0}, {"date": "2021-09-23", "close": 151.1, "volume": 433081.0}, {"date": "2021-09-24", "close": 149.75, "volume": 399207.0}, {"date": "2021-09-27", "close": 147.23, "volume": 557069.0}, {"date": "2021-09-28", "close": 148.08, "volume": 739116.0}, {"date": "2021-09-29", "close": 150.09, "volume": 797294.0}, {"date": "2021-09-30", "close": 147.47, "volume": 529855.0}, {"date": "2021-10-01", "close": 149.54, "volume": 327623.0}, {"date": "2021-10-04", "close": 151.33, "volume": 492871.0}, {"date": "2021-10-05", "close": 151.4, "volume": 747706.0}, {"date": "2021-10-06", "close": 152.81, "volume": 545233.0}, {"date": "2021-10-07", "close": 152.1, "volume": 423728.0}, {"date": "2021-10-08", "close": 150.81, "volume": 298945.0}, {"date": "2021-10-11", "close": 151.07, "volume": 231661.0}, {"date": "2021-10-12", "close": 154.19, "volume": 903900.0}, {"date": "2021-10-13", "close": 156.75, "volume": 680788.0}, {"date": "2021-10-14", "close": 158.48, "volume": 494191.0}, {"date": "2021-10-15", "close": 156.91, "volume": 398304.0}, {"date": "2021-10-18", "close": 158.93, "volume": 501491.0}, {"date": "2021-10-19", "close": 156.0, "volume": 415847.0}, {"date": "2021-10-20", "close": 157.97, "volume": 328144.0}, {"date": "2021-10-21", "close": 158.33, "volume": 244912.0}, {"date": "2021-10-22", "close": 159.05, "volume": 324745.0}, {"date": "2021-10-25", "close": 157.9, "volume": 332581.0}, {"date": "2021-10-26", "close": 159.28, "volume": 428361.0}, {"date": "2021-10-27", "close": 159.44, "volume": 580353.0}, {"date": "2021-10-28", "close": 162.85, "volume": 545478.0}, {"date": "2021-10-29", "close": 163.1, "volume": 783150.0}, {"date": "2021-11-01", "close": 161.54, "volume": 534804.0}, {"date": "2021-11-02", "close": 161.57, "volume": 524457.0}, {"date": "2021-11-03", "close": 163.32, "volume": 749061.0}, {"date": "2021-11-04", "close": 160.52, "volume": 532482.0}, {"date": "2021-11-05", "close": 161.38, "volume": 275500.0}, {"date": "2021-11-08", "close": 161.86, "volume": 326533.0}, {"date": "2021-11-09", "close": 162.95, "volume": 279007.0}, {"date": "2021-11-10", "close": 164.6, "volume": 554387.0}, {"date": "2021-11-11", "close": 166.37, "volume": 595833.0}, {"date": "2021-11-12", "close": 165.65, "volume": 460621.0}, {"date": "2021-11-15", "close": 167.93, "volume": 359264.0}, {"date": "2021-11-16", "close": 165.06, "volume": 474143.0}, {"date": "2021-11-17", "close": 166.5, "volume": 602403.0}, {"date": "2021-11-18", "close": 165.76, "volume": 555341.0}, {"date": "2021-11-19", "close": 166.25, "volume": 525240.0}, {"date": "2021-11-22", "close": 166.47, "volume": 485155.0}, {"date": "2021-11-23", "close": 167.58, "volume": 563770.0}, {"date": "2021-11-24", "close": 170.69, "volume": 469426.0}, {"date": "2021-11-26", "close": 166.98, "volume": 612337.0}, {"date": "2021-11-29", "close": 168.85, "volume": 838619.0}, {"date": "2021-11-30", "close": 165.21, "volume": 1537100.0}, {"date": "2021-12-01", "close": 162.55, "volume": 674612.0}, {"date": "2021-12-02", "close": 168.27, "volume": 692056.0}, {"date": "2021-12-03", "close": 167.28, "volume": 737177.0}, {"date": "2021-12-06", "close": 169.84, "volume": 731981.0}, {"date": "2021-12-07", "close": 171.34, "volume": 694756.0}, {"date": "2021-12-08", "close": 173.62, "volume": 480107.0}, {"date": "2021-12-09", "close": 171.64, "volume": 1356786.0}, {"date": "2021-12-10", "close": 173.69, "volume": 607095.0}, {"date": "2021-12-13", "close": 175.75, "volume": 647962.0}, {"date": "2021-12-14", "close": 173.47, "volume": 630773.0}, {"date": "2021-12-15", "close": 176.89, "volume": 834948.0}, {"date": "2021-12-16", "close": 174.49, "volume": 472208.0}, {"date": "2021-12-17", "close": 171.61, "volume": 1697572.0}, {"date": "2021-12-20", "close": 171.95, "volume": 416733.0}, {"date": "2021-12-21", "close": 172.5, "volume": 667956.0}, {"date": "2021-12-22", "close": 174.46, "volume": 960688.0}, {"date": "2021-12-23", "close": 173.49, "volume": 372250.0}, {"date": "2021-12-27", "close": 176.56, "volume": 274751.0}, {"date": "2021-12-28", "close": 176.79, "volume": 414718.0}, {"date": "2021-12-29", "close": 177.66, "volume": 630088.0}, {"date": "2021-12-30", "close": 178.18, "volume": 394666.0}, {"date": "2021-12-31", "close": 178.68, "volume": 434679.0}, {"date": "2022-01-03", "close": 176.45, "volume": 525874.0}, {"date": "2022-01-04", "close": 176.32, "volume": 809789.0}, {"date": "2022-01-05", "close": 172.87, "volume": 537055.0}, {"date": "2022-01-06", "close": 170.96, "volume": 331353.0}, {"date": "2022-01-07", "close": 166.89, "volume": 934162.0}, {"date": "2022-01-10", "close": 165.49, "volume": 1004251.0}, {"date": "2022-01-11", "close": 165.66, "volume": 1478754.0}, {"date": "2022-01-12", "close": 168.74, "volume": 811397.0}, {"date": "2022-01-13", "close": 168.68, "volume": 582300.0}, {"date": "2022-01-14", "close": 165.59, "volume": 548653.0}, {"date": "2022-01-18", "close": 164.67, "volume": 780518.0}, {"date": "2022-01-19", "close": 162.5, "volume": 539807.0}, {"date": "2022-01-20", "close": 158.5, "volume": 656506.0}, {"date": "2022-01-21", "close": 157.68, "volume": 693058.0}, {"date": "2022-01-24", "close": 157.99, "volume": 846188.0}, {"date": "2022-01-25", "close": 155.76, "volume": 844729.0}, {"date": "2022-01-26", "close": 154.46, "volume": 979272.0}, {"date": "2022-01-27", "close": 150.51, "volume": 1504770.0}, {"date": "2022-01-28", "close": 158.33, "volume": 1615436.0}, {"date": "2022-01-31", "close": 160.09, "volume": 1073712.0}, {"date": "2022-02-01", "close": 159.5, "volume": 784547.0}, {"date": "2022-02-02", "close": 163.12, "volume": 816305.0}, {"date": "2022-02-03", "close": 165.21, "volume": 1155468.0}, {"date": "2022-02-04", "close": 166.24, "volume": 992877.0}, {"date": "2022-02-07", "close": 162.2, "volume": 1083178.0}, {"date": "2022-02-08", "close": 162.21, "volume": 1046544.0}, {"date": "2022-02-09", "close": 167.84, "volume": 773143.0}, {"date": "2022-02-10", "close": 164.16, "volume": 2085869.0}, {"date": "2022-02-11", "close": 165.94, "volume": 1224296.0}, {"date": "2022-02-14", "close": 162.03, "volume": 1122564.0}, {"date": "2022-02-15", "close": 162.63, "volume": 693349.0}, {"date": "2022-02-16", "close": 163.77, "volume": 658681.0}, {"date": "2022-02-17", "close": 161.83, "volume": 538667.0}, {"date": "2022-02-18", "close": 161.9, "volume": 551025.0}, {"date": "2022-02-22", "close": 163.42, "volume": 772507.0}, {"date": "2022-02-23", "close": 162.12, "volume": 1190252.0}, {"date": "2022-02-24", "close": 162.94, "volume": 561287.0}, {"date": "2022-02-25", "close": 168.09, "volume": 720452.0}, {"date": "2022-02-28", "close": 165.11, "volume": 951037.0}, {"date": "2022-03-01", "close": 163.8, "volume": 973500.0}, {"date": "2022-03-02", "close": 167.11, "volume": 877649.0}, {"date": "2022-03-03", "close": 168.09, "volume": 550696.0}, {"date": "2022-03-04", "close": 172.37, "volume": 587613.0}, {"date": "2022-03-07", "close": 170.18, "volume": 760062.0}, {"date": "2022-03-08", "close": 167.46, "volume": 792777.0}, {"date": "2022-03-09", "close": 168.99, "volume": 973326.0}, {"date": "2022-03-10", "close": 168.92, "volume": 888928.0}, {"date": "2022-03-11", "close": 166.17, "volume": 371366.0}, {"date": "2022-03-14", "close": 164.59, "volume": 797684.0}, {"date": "2022-03-15", "close": 165.75, "volume": 525234.0}, {"date": "2022-03-16", "close": 166.66, "volume": 762741.0}, {"date": "2022-03-17", "close": 167.77, "volume": 882501.0}, {"date": "2022-03-18", "close": 164.75, "volume": 1593456.0}, {"date": "2022-03-21", "close": 164.94, "volume": 1836716.0}, {"date": "2022-03-22", "close": 162.67, "volume": 1148540.0}, {"date": "2022-03-23", "close": 162.67, "volume": 708819.0}, {"date": "2022-03-24", "close": 163.81, "volume": 640547.0}, {"date": "2022-03-25", "close": 164.75, "volume": 770733.0}, {"date": "2022-03-28", "close": 168.83, "volume": 2579307.0}, {"date": "2022-03-29", "close": 171.33, "volume": 902868.0}, {"date": "2022-03-30", "close": 169.61, "volume": 1673491.0}, {"date": "2022-03-31", "close": 166.2, "volume": 1645735.0}, {"date": "2022-04-01", "close": 171.6, "volume": 22117090.0}, {"date": "2022-04-04", "close": 168.99, "volume": 1538845.0}, {"date": "2022-04-05", "close": 169.91, "volume": 1232473.0}, {"date": "2022-04-06", "close": 175.21, "volume": 1080766.0}, {"date": "2022-04-07", "close": 172.61, "volume": 1265721.0}, {"date": "2022-04-08", "close": 168.21, "volume": 2070640.0}, {"date": "2022-04-11", "close": 165.74, "volume": 1174636.0}, {"date": "2022-04-12", "close": 165.22, "volume": 903001.0}, {"date": "2022-04-13", "close": 165.05, "volume": 591319.0}, {"date": "2022-04-14", "close": 164.62, "volume": 675480.0}, {"date": "2022-04-18", "close": 163.08, "volume": 737480.0}, {"date": "2022-04-19", "close": 165.74, "volume": 769990.0}, {"date": "2022-04-20", "close": 169.03, "volume": 770909.0}, {"date": "2022-04-21", "close": 170.63, "volume": 1241491.0}, {"date": "2022-04-22", "close": 167.07, "volume": 919527.0}, {"date": "2022-04-25", "close": 164.2, "volume": 874050.0}, {"date": "2022-04-26", "close": 162.93, "volume": 986590.0}, {"date": "2022-04-27", "close": 161.71, "volume": 1087897.0}, {"date": "2022-04-28", "close": 162.15, "volume": 1187855.0}, {"date": "2022-04-29", "close": 156.89, "volume": 1363676.0}, {"date": "2022-05-02", "close": 150.36, "volume": 872611.0}, {"date": "2022-05-03", "close": 152.61, "volume": 943942.0}, {"date": "2022-05-04", "close": 152.79, "volume": 1126818.0}, {"date": "2022-05-05", "close": 150.55, "volume": 978081.0}, {"date": "2022-05-06", "close": 148.81, "volume": 707044.0}, {"date": "2022-05-09", "close": 143.37, "volume": 851240.0}, {"date": "2022-05-10", "close": 141.56, "volume": 766440.0}, {"date": "2022-05-11", "close": 143.5, "volume": 751200.0}, {"date": "2022-05-12", "close": 144.22, "volume": 785983.0}, {"date": "2022-05-13", "close": 145.99, "volume": 792347.0}, {"date": "2022-05-16", "close": 144.21, "volume": 566457.0}, {"date": "2022-05-17", "close": 143.17, "volume": 1136952.0}, {"date": "2022-05-18", "close": 138.24, "volume": 909281.0}, {"date": "2022-05-19", "close": 138.0, "volume": 664241.0}, {"date": "2022-05-20", "close": 138.64, "volume": 1789468.0}, {"date": "2022-05-23", "close": 140.84, "volume": 616619.0}, {"date": "2022-05-24", "close": 141.23, "volume": 842570.0}, {"date": "2022-05-25", "close": 141.6, "volume": 856880.0}, {"date": "2022-05-26", "close": 141.9, "volume": 553628.0}, {"date": "2022-05-27", "close": 144.98, "volume": 538037.0}, {"date": "2022-05-31", "close": 143.49, "volume": 1665019.0}, {"date": "2022-06-01", "close": 143.56, "volume": 917226.0}, {"date": "2022-06-02", "close": 144.66, "volume": 1088244.0}, {"date": "2022-06-03", "close": 143.56, "volume": 616328.0}, {"date": "2022-06-06", "close": 139.84, "volume": 869730.0}, {"date": "2022-06-07", "close": 142.63, "volume": 738051.0}, {"date": "2022-06-08", "close": 139.36, "volume": 509880.0}, {"date": "2022-06-09", "close": 134.91, "volume": 855006.0}, {"date": "2022-06-10", "close": 133.19, "volume": 726512.0}, {"date": "2022-06-13", "close": 126.5, "volume": 721102.0}, {"date": "2022-06-14", "close": 126.0, "volume": 746444.0}, {"date": "2022-06-15", "close": 128.55, "volume": 1572314.0}, {"date": "2022-06-16", "close": 127.58, "volume": 1366041.0}, {"date": "2022-06-17", "close": 128.58, "volume": 2945276.0}, {"date": "2022-06-21", "close": 130.37, "volume": 1302951.0}, {"date": "2022-06-22", "close": 131.89, "volume": 791961.0}, {"date": "2022-06-23", "close": 134.61, "volume": 535683.0}, {"date": "2022-06-24", "close": 135.11, "volume": 1216057.0}, {"date": "2022-06-27", "close": 135.55, "volume": 824714.0}, {"date": "2022-06-28", "close": 134.78, "volume": 514629.0}, {"date": "2022-06-29", "close": 133.92, "volume": 549634.0}, {"date": "2022-06-30", "close": 134.48, "volume": 769904.0}, {"date": "2022-07-01", "close": 136.06, "volume": 447271.0}, {"date": "2022-07-05", "close": 133.91, "volume": 701103.0}, {"date": "2022-07-06", "close": 134.73, "volume": 457634.0}, {"date": "2022-07-07", "close": 134.16, "volume": 435589.0}, {"date": "2022-07-08", "close": 132.74, "volume": 411821.0}, {"date": "2022-07-11", "close": 132.79, "volume": 386347.0}, {"date": "2022-07-12", "close": 132.56, "volume": 696795.0}, {"date": "2022-07-13", "close": 132.35, "volume": 489348.0}, {"date": "2022-07-14", "close": 130.5, "volume": 766107.0}, {"date": "2022-07-15", "close": 132.08, "volume": 487745.0}, {"date": "2022-07-18", "close": 131.14, "volume": 431288.0}, {"date": "2022-07-19", "close": 133.83, "volume": 507465.0}, {"date": "2022-07-20", "close": 133.93, "volume": 489738.0}, {"date": "2022-07-21", "close": 134.58, "volume": 394399.0}, {"date": "2022-07-22", "close": 135.84, "volume": 436630.0}, {"date": "2022-07-25", "close": 135.85, "volume": 422109.0}, {"date": "2022-07-26", "close": 135.0, "volume": 540454.0}, {"date": "2022-07-27", "close": 135.81, "volume": 742854.0}, {"date": "2022-07-28", "close": 141.33, "volume": 862715.0}, {"date": "2022-07-29", "close": 141.1, "volume": 1062809.0}, {"date": "2022-08-01", "close": 138.92, "volume": 1075516.0}, {"date": "2022-08-02", "close": 137.07, "volume": 1063493.0}, {"date": "2022-08-03", "close": 136.3, "volume": 1400424.0}, {"date": "2022-08-04", "close": 137.11, "volume": 992833.0}, {"date": "2022-08-05", "close": 137.28, "volume": 765655.0}, {"date": "2022-08-08", "close": 137.99, "volume": 886136.0}, {"date": "2022-08-09", "close": 140.91, "volume": 828165.0}, {"date": "2022-08-10", "close": 143.35, "volume": 508712.0}, {"date": "2022-08-11", "close": 143.36, "volume": 528007.0}, {"date": "2022-08-12", "close": 145.72, "volume": 458540.0}, {"date": "2022-08-15", "close": 146.23, "volume": 426634.0}, {"date": "2022-08-16", "close": 146.71, "volume": 457302.0}, {"date": "2022-08-17", "close": 146.56, "volume": 595869.0}, {"date": "2022-08-18", "close": 143.82, "volume": 671231.0}, {"date": "2022-08-19", "close": 142.3, "volume": 688490.0}, {"date": "2022-08-22", "close": 139.2, "volume": 527937.0}, {"date": "2022-08-23", "close": 136.04, "volume": 578699.0}, {"date": "2022-08-24", "close": 136.72, "volume": 638622.0}, {"date": "2022-08-25", "close": 138.19, "volume": 709121.0}, {"date": "2022-08-26", "close": 134.7, "volume": 696191.0}, {"date": "2022-08-29", "close": 132.49, "volume": 511700.0}, {"date": "2022-08-30", "close": 130.39, "volume": 952709.0}, {"date": "2022-08-31", "close": 128.51, "volume": 1339090.0}, {"date": "2022-09-01", "close": 129.1, "volume": 962800.0}, {"date": "2022-09-02", "close": 126.69, "volume": 856264.0}, {"date": "2022-09-06", "close": 130.09, "volume": 1320917.0}, {"date": "2022-09-07", "close": 130.93, "volume": 690559.0}, {"date": "2022-09-08", "close": 133.14, "volume": 993913.0}, {"date": "2022-09-09", "close": 134.84, "volume": 729676.0}, {"date": "2022-09-12", "close": 135.06, "volume": 503567.0}, {"date": "2022-09-13", "close": 132.32, "volume": 763715.0}, {"date": "2022-09-14", "close": 130.76, "volume": 911233.0}, {"date": "2022-09-15", "close": 129.13, "volume": 757929.0}, {"date": "2022-09-16", "close": 129.0, "volume": 1160300.0}, {"date": "2022-09-19", "close": 127.89, "volume": 775187.0}, {"date": "2022-09-20", "close": 124.11, "volume": 824486.0}, {"date": "2022-09-21", "close": 122.45, "volume": 670247.0}, {"date": "2022-09-22", "close": 122.77, "volume": 885094.0}, {"date": "2022-09-23", "close": 121.95, "volume": 1035589.0}, {"date": "2022-09-26", "close": 118.72, "volume": 1498751.0}, {"date": "2022-09-27", "close": 117.32, "volume": 761722.0}, {"date": "2022-09-28", "close": 120.36, "volume": 943203.0}, {"date": "2022-09-29", "close": 118.22, "volume": 736328.0}, {"date": "2022-09-30", "close": 119.45, "volume": 1310666.0}, {"date": "2022-10-03", "close": 122.12, "volume": 1133422.0}, {"date": "2022-10-04", "close": 123.14, "volume": 925086.0}, {"date": "2022-10-05", "close": 119.42, "volume": 723639.0}, {"date": "2022-10-06", "close": 116.37, "volume": 817989.0}, {"date": "2022-10-07", "close": 113.0, "volume": 816688.0}, {"date": "2022-10-10", "close": 111.98, "volume": 2083370.0}, {"date": "2022-10-11", "close": 113.46, "volume": 731945.0}, {"date": "2022-10-12", "close": 112.14, "volume": 501029.0}, {"date": "2022-10-13", "close": 114.41, "volume": 560211.0}, {"date": "2022-10-14", "close": 110.68, "volume": 608665.0}, {"date": "2022-10-17", "close": 115.41, "volume": 721528.0}, {"date": "2022-10-18", "close": 115.46, "volume": 1141146.0}, {"date": "2022-10-19", "close": 112.73, "volume": 521328.0}, {"date": "2022-10-20", "close": 112.27, "volume": 766850.0}, {"date": "2022-10-21", "close": 113.89, "volume": 698853.0}, {"date": "2022-10-24", "close": 113.0, "volume": 750551.0}, {"date": "2022-10-25", "close": 116.77, "volume": 2174386.0}, {"date": "2022-10-26", "close": 115.06, "volume": 914228.0}, {"date": "2022-10-27", "close": 114.9, "volume": 831786.0}, {"date": "2022-10-28", "close": 114.98, "volume": 1126612.0}, {"date": "2022-10-31", "close": 115.55, "volume": 1085432.0}, {"date": "2022-11-01", "close": 115.4, "volume": 664893.0}, {"date": "2022-11-02", "close": 111.89, "volume": 815294.0}, {"date": "2022-11-03", "close": 110.08, "volume": 1252238.0}, {"date": "2022-11-04", "close": 111.5, "volume": 1211169.0}, {"date": "2022-11-07", "close": 109.64, "volume": 984601.0}, {"date": "2022-11-08", "close": 109.85, "volume": 596489.0}, {"date": "2022-11-09", "close": 109.37, "volume": 575448.0}, {"date": "2022-11-10", "close": 116.2, "volume": 736059.0}, {"date": "2022-11-11", "close": 115.23, "volume": 725823.0}, {"date": "2022-11-14", "close": 111.87, "volume": 868284.0}, {"date": "2022-11-15", "close": 114.63, "volume": 954627.0}, {"date": "2022-11-16", "close": 114.31, "volume": 1650048.0}, {"date": "2022-11-17", "close": 113.52, "volume": 1213919.0}, {"date": "2022-11-18", "close": 114.82, "volume": 769759.0}, {"date": "2022-11-21", "close": 116.25, "volume": 880357.0}, {"date": "2022-11-22", "close": 116.83, "volume": 633523.0}, {"date": "2022-11-23", "close": 117.38, "volume": 598217.0}, {"date": "2022-11-25", "close": 118.13, "volume": 302532.0}, {"date": "2022-11-28", "close": 115.21, "volume": 1293044.0}, {"date": "2022-11-29", "close": 117.75, "volume": 889703.0}, {"date": "2022-11-30", "close": 120.33, "volume": 1105313.0}, {"date": "2022-12-01", "close": 119.49, "volume": 568432.0}, {"date": "2022-12-02", "close": 119.88, "volume": 619382.0}, {"date": "2022-12-05", "close": 116.39, "volume": 1164876.0}, {"date": "2022-12-06", "close": 114.63, "volume": 987186.0}, {"date": "2022-12-07", "close": 114.28, "volume": 1205598.0}, {"date": "2022-12-08", "close": 116.21, "volume": 990751.0}, {"date": "2022-12-09", "close": 116.0, "volume": 799104.0}, {"date": "2022-12-12", "close": 116.29, "volume": 703565.0}, {"date": "2022-12-13", "close": 118.44, "volume": 892861.0}, {"date": "2022-12-14", "close": 116.78, "volume": 820061.0}, {"date": "2022-12-15", "close": 114.73, "volume": 1445770.0}, {"date": "2022-12-16", "close": 112.2, "volume": 1596648.0}, {"date": "2022-12-19", "close": 110.39, "volume": 669660.0}, {"date": "2022-12-20", "close": 109.8, "volume": 917990.0}, {"date": "2022-12-21", "close": 110.52, "volume": 577980.0}, {"date": "2022-12-22", "close": 110.16, "volume": 713216.0}, {"date": "2022-12-23", "close": 111.31, "volume": 472118.0}, {"date": "2022-12-27", "close": 111.51, "volume": 311070.0}, {"date": "2022-12-28", "close": 109.86, "volume": 438357.0}, {"date": "2022-12-29", "close": 112.94, "volume": 946311.0}, {"date": "2022-12-30", "close": 111.88, "volume": 555484.0}, {"date": "2023-01-03", "close": 110.68, "volume": 556583.0}, {"date": "2023-01-04", "close": 112.75, "volume": 2109475.0}, {"date": "2023-01-05", "close": 109.67, "volume": 935706.0}, {"date": "2023-01-06", "close": 114.0, "volume": 578711.0}, {"date": "2023-01-09", "close": 113.01, "volume": 1114778.0}, {"date": "2023-01-10", "close": 113.39, "volume": 613174.0}, {"date": "2023-01-11", "close": 118.28, "volume": 856586.0}, {"date": "2023-01-12", "close": 118.33, "volume": 804532.0}, {"date": "2023-01-13", "close": 117.95, "volume": 795260.0}, {"date": "2023-01-17", "close": 117.74, "volume": 706457.0}, {"date": "2023-01-18", "close": 115.26, "volume": 549063.0}, {"date": "2023-01-19", "close": 114.54, "volume": 576357.0}, {"date": "2023-01-20", "close": 114.68, "volume": 872772.0}, {"date": "2023-01-23", "close": 114.87, "volume": 506014.0}, {"date": "2023-01-24", "close": 118.03, "volume": 898745.0}, {"date": "2023-01-25", "close": 119.27, "volume": 1782515.0}, {"date": "2023-01-26", "close": 119.85, "volume": 623163.0}, {"date": "2023-01-27", "close": 121.65, "volume": 639414.0}, {"date": "2023-01-30", "close": 119.78, "volume": 564685.0}, {"date": "2023-01-31", "close": 123.21, "volume": 1092822.0}, {"date": "2023-02-01", "close": 123.75, "volume": 915376.0}, {"date": "2023-02-02", "close": 126.31, "volume": 1401994.0}, {"date": "2023-02-03", "close": 121.74, "volume": 1328733.0}, {"date": "2023-02-06", "close": 122.44, "volume": 860754.0}, {"date": "2023-02-07", "close": 123.66, "volume": 1097664.0}, {"date": "2023-02-08", "close": 123.94, "volume": 794578.0}, {"date": "2023-02-09", "close": 122.09, "volume": 805810.0}, {"date": "2023-02-10", "close": 122.82, "volume": 581653.0}, {"date": "2023-02-13", "close": 123.19, "volume": 777899.0}, {"date": "2023-02-14", "close": 122.25, "volume": 1009088.0}, {"date": "2023-02-15", "close": 121.47, "volume": 691712.0}, {"date": "2023-02-16", "close": 120.05, "volume": 766271.0}, {"date": "2023-02-17", "close": 120.05, "volume": 2437914.0}, {"date": "2023-02-21", "close": 118.05, "volume": 739093.0}, {"date": "2023-02-22", "close": 117.56, "volume": 573467.0}, {"date": "2023-02-23", "close": 118.07, "volume": 487564.0}, {"date": "2023-02-24", "close": 116.43, "volume": 454582.0}, {"date": "2023-02-27", "close": 114.83, "volume": 1280095.0}, {"date": "2023-02-28", "close": 114.76, "volume": 1060953.0}, {"date": "2023-03-01", "close": 111.96, "volume": 622457.0}, {"date": "2023-03-02", "close": 114.0, "volume": 863551.0}, {"date": "2023-03-03", "close": 116.13, "volume": 753171.0}, {"date": "2023-03-06", "close": 117.19, "volume": 577188.0}, {"date": "2023-03-07", "close": 112.02, "volume": 1402106.0}, {"date": "2023-03-08", "close": 113.38, "volume": 997216.0}, {"date": "2023-03-09", "close": 110.79, "volume": 861388.0}, {"date": "2023-03-10", "close": 106.91, "volume": 815693.0}, {"date": "2023-03-13", "close": 108.56, "volume": 727246.0}, {"date": "2023-03-14", "close": 108.18, "volume": 1062200.0}, {"date": "2023-03-15", "close": 107.17, "volume": 992165.0}, {"date": "2023-03-16", "close": 105.14, "volume": 1072738.0}, {"date": "2023-03-17", "close": 101.72, "volume": 2214183.0}, {"date": "2023-03-20", "close": 103.34, "volume": 990839.0}, {"date": "2023-03-21", "close": 102.19, "volume": 1396640.0}, {"date": "2023-03-22", "close": 99.61, "volume": 1244082.0}, {"date": "2023-03-23", "close": 98.65, "volume": 800596.0}, {"date": "2023-03-24", "close": 99.89, "volume": 979153.0}, {"date": "2023-03-27", "close": 100.0, "volume": 791491.0}, {"date": "2023-03-28", "close": 100.51, "volume": 684473.0}, {"date": "2023-03-29", "close": 102.64, "volume": 885261.0}, {"date": "2023-03-30", "close": 103.21, "volume": 672343.0}, {"date": "2023-03-31", "close": 104.84, "volume": 902137.0}, {"date": "2023-04-03", "close": 103.8, "volume": 984608.0}, {"date": "2023-04-04", "close": 103.58, "volume": 608491.0}, {"date": "2023-04-05", "close": 103.49, "volume": 503339.0}, {"date": "2023-04-06", "close": 104.56, "volume": 342073.0}, {"date": "2023-04-10", "close": 104.8, "volume": 478988.0}, {"date": "2023-04-11", "close": 104.55, "volume": 864837.0}, {"date": "2023-04-12", "close": 103.91, "volume": 1150477.0}, {"date": "2023-04-13", "close": 104.1, "volume": 560679.0}, {"date": "2023-04-14", "close": 103.44, "volume": 841800.0}, {"date": "2023-04-17", "close": 106.57, "volume": 854168.0}, {"date": "2023-04-18", "close": 105.95, "volume": 605352.0}, {"date": "2023-04-19", "close": 106.91, "volume": 508065.0}, {"date": "2023-04-20", "close": 106.38, "volume": 1056068.0}, {"date": "2023-04-21", "close": 106.79, "volume": 557768.0}, {"date": "2023-04-24", "close": 106.27, "volume": 369640.0}, {"date": "2023-04-25", "close": 104.86, "volume": 519269.0}, {"date": "2023-04-26", "close": 104.03, "volume": 774375.0}, {"date": "2023-04-27", "close": 106.53, "volume": 927367.0}, {"date": "2023-04-28", "close": 110.05, "volume": 762045.0}, {"date": "2023-05-01", "close": 111.27, "volume": 859851.0}, {"date": "2023-05-02", "close": 109.31, "volume": 974172.0}, {"date": "2023-05-03", "close": 109.19, "volume": 1147671.0}, {"date": "2023-05-04", "close": 108.78, "volume": 370182.0}, {"date": "2023-05-05", "close": 110.35, "volume": 643239.0}, {"date": "2023-05-08", "close": 110.86, "volume": 522081.0}, {"date": "2023-05-09", "close": 110.57, "volume": 640989.0}, {"date": "2023-05-10", "close": 110.59, "volume": 844582.0}, {"date": "2023-05-11", "close": 110.89, "volume": 571017.0}, {"date": "2023-05-12", "close": 110.5, "volume": 504045.0}, {"date": "2023-05-15", "close": 108.84, "volume": 982293.0}, {"date": "2023-05-16", "close": 106.1, "volume": 769201.0}, {"date": "2023-05-17", "close": 106.78, "volume": 784601.0}, {"date": "2023-05-18", "close": 106.95, "volume": 562529.0}, {"date": "2023-05-19", "close": 106.5, "volume": 514629.0}, {"date": "2023-05-22", "close": 106.27, "volume": 543699.0}, {"date": "2023-05-23", "close": 105.87, "volume": 530503.0}, {"date": "2023-05-24", "close": 103.71, "volume": 818163.0}, {"date": "2023-05-25", "close": 102.94, "volume": 1115789.0}, {"date": "2023-05-26", "close": 103.92, "volume": 498546.0}, {"date": "2023-05-30", "close": 104.17, "volume": 593724.0}, {"date": "2023-05-31", "close": 104.47, "volume": 1585038.0}, {"date": "2023-06-01", "close": 104.62, "volume": 939696.0}, {"date": "2023-06-02", "close": 107.62, "volume": 754691.0}, {"date": "2023-06-05", "close": 108.67, "volume": 1048563.0}, {"date": "2023-06-06", "close": 109.85, "volume": 838498.0}, {"date": "2023-06-07", "close": 113.25, "volume": 825647.0}, {"date": "2023-06-08", "close": 113.28, "volume": 785698.0}, {"date": "2023-06-09", "close": 113.24, "volume": 569204.0}, {"date": "2023-06-12", "close": 111.95, "volume": 614939.0}, {"date": "2023-06-13", "close": 112.53, "volume": 526454.0}, {"date": "2023-06-14", "close": 111.76, "volume": 720734.0}, {"date": "2023-06-15", "close": 112.14, "volume": 553119.0}, {"date": "2023-06-16", "close": 113.11, "volume": 1259398.0}, {"date": "2023-06-20", "close": 111.58, "volume": 1060267.0}, {"date": "2023-06-21", "close": 110.95, "volume": 465245.0}, {"date": "2023-06-22", "close": 108.28, "volume": 600272.0}, {"date": "2023-06-23", "close": 105.86, "volume": 1705654.0}, {"date": "2023-06-26", "close": 108.74, "volume": 563667.0}, {"date": "2023-06-27", "close": 109.74, "volume": 791334.0}, {"date": "2023-06-28", "close": 108.02, "volume": 1360484.0}, {"date": "2023-06-29", "close": 108.61, "volume": 664845.0}, {"date": "2023-06-30", "close": 108.87, "volume": 1125551.0}, {"date": "2023-07-03", "close": 110.12, "volume": 338421.0}, {"date": "2023-07-05", "close": 109.53, "volume": 518619.0}, {"date": "2023-07-06", "close": 109.99, "volume": 535334.0}, {"date": "2023-07-07", "close": 108.78, "volume": 402668.0}, {"date": "2023-07-10", "close": 109.17, "volume": 539501.0}, {"date": "2023-07-11", "close": 110.94, "volume": 608378.0}, {"date": "2023-07-12", "close": 111.18, "volume": 647307.0}, {"date": "2023-07-13", "close": 111.93, "volume": 415198.0}, {"date": "2023-07-14", "close": 111.95, "volume": 284629.0}, {"date": "2023-07-17", "close": 110.75, "volume": 552347.0}, {"date": "2023-07-18", "close": 110.62, "volume": 651277.0}, {"date": "2023-07-19", "close": 111.39, "volume": 570106.0}, {"date": "2023-07-20", "close": 112.12, "volume": 577864.0}, {"date": "2023-07-21", "close": 112.9, "volume": 501901.0}, {"date": "2023-07-24", "close": 112.83, "volume": 770674.0}, {"date": "2023-07-25", "close": 110.81, "volume": 868153.0}, {"date": "2023-07-26", "close": 111.85, "volume": 724701.0}, {"date": "2023-07-27", "close": 108.79, "volume": 1010133.0}, {"date": "2023-07-28", "close": 108.51, "volume": 884825.0}, {"date": "2023-07-31", "close": 109.09, "volume": 1407543.0}, {"date": "2023-08-01", "close": 108.41, "volume": 1476741.0}, {"date": "2023-08-02", "close": 107.19, "volume": 744602.0}, {"date": "2023-08-03", "close": 106.49, "volume": 988021.0}, {"date": "2023-08-04", "close": 108.54, "volume": 1495484.0}, {"date": "2023-08-07", "close": 109.9, "volume": 906459.0}, {"date": "2023-08-08", "close": 108.62, "volume": 693654.0}, {"date": "2023-08-09", "close": 108.64, "volume": 750962.0}, {"date": "2023-08-10", "close": 107.7, "volume": 801875.0}, {"date": "2023-08-11", "close": 107.86, "volume": 614880.0}, {"date": "2023-08-14", "close": 106.08, "volume": 730896.0}, {"date": "2023-08-15", "close": 106.02, "volume": 810326.0}, {"date": "2023-08-16", "close": 105.94, "volume": 805987.0}, {"date": "2023-08-17", "close": 106.34, "volume": 562091.0}, {"date": "2023-08-18", "close": 106.19, "volume": 510370.0}, {"date": "2023-08-21", "close": 105.12, "volume": 527302.0}, {"date": "2023-08-22", "close": 105.11, "volume": 485506.0}, {"date": "2023-08-23", "close": 106.6, "volume": 475381.0}, {"date": "2023-08-24", "close": 106.62, "volume": 448343.0}, {"date": "2023-08-25", "close": 107.16, "volume": 440256.0}, {"date": "2023-08-28", "close": 107.88, "volume": 350053.0}, {"date": "2023-08-29", "close": 108.3, "volume": 318442.0}, {"date": "2023-08-30", "close": 108.32, "volume": 644650.0}, {"date": "2023-08-31", "close": 107.62, "volume": 773758.0}, {"date": "2023-09-01", "close": 106.74, "volume": 471395.0}, {"date": "2023-09-05", "close": 105.27, "volume": 460369.0}, {"date": "2023-09-06", "close": 104.76, "volume": 528390.0}, {"date": "2023-09-07", "close": 103.99, "volume": 842845.0}, {"date": "2023-09-08", "close": 102.99, "volume": 838334.0}, {"date": "2023-09-11", "close": 101.75, "volume": 578006.0}, {"date": "2023-09-12", "close": 103.46, "volume": 689656.0}, {"date": "2023-09-13", "close": 102.07, "volume": 607949.0}, {"date": "2023-09-14", "close": 103.42, "volume": 608352.0}, {"date": "2023-09-15", "close": 102.87, "volume": 1043226.0}, {"date": "2023-09-18", "close": 101.95, "volume": 521393.0}, {"date": "2023-09-19", "close": 101.97, "volume": 434903.0}, {"date": "2023-09-20", "close": 102.2, "volume": 321464.0}, {"date": "2023-09-21", "close": 99.21, "volume": 769428.0}, {"date": "2023-09-22", "close": 97.95, "volume": 553544.0}, {"date": "2023-09-25", "close": 97.7, "volume": 568984.0}, {"date": "2023-09-26", "close": 96.4, "volume": 570596.0}, {"date": "2023-09-27", "close": 94.88, "volume": 825408.0}, {"date": "2023-09-28", "close": 94.62, "volume": 485829.0}, {"date": "2023-09-29", "close": 94.58, "volume": 807150.0}, {"date": "2023-10-02", "close": 93.05, "volume": 488377.0}, {"date": "2023-10-03", "close": 92.51, "volume": 1304738.0}, {"date": "2023-10-04", "close": 93.71, "volume": 638313.0}, {"date": "2023-10-05", "close": 94.22, "volume": 609504.0}, {"date": "2023-10-06", "close": 95.79, "volume": 741240.0}, {"date": "2023-10-09", "close": 97.42, "volume": 843310.0}, {"date": "2023-10-10", "close": 96.31, "volume": 645747.0}, {"date": "2023-10-11", "close": 97.42, "volume": 944090.0}, {"date": "2023-10-12", "close": 96.59, "volume": 683170.0}, {"date": "2023-10-13", "close": 96.47, "volume": 441593.0}, {"date": "2023-10-16", "close": 96.86, "volume": 1316713.0}, {"date": "2023-10-17", "close": 97.58, "volume": 775789.0}, {"date": "2023-10-18", "close": 95.34, "volume": 1055209.0}, {"date": "2023-10-19", "close": 94.04, "volume": 742554.0}, {"date": "2023-10-20", "close": 92.85, "volume": 674447.0}, {"date": "2023-10-23", "close": 91.83, "volume": 896423.0}, {"date": "2023-10-24", "close": 93.69, "volume": 792765.0}, {"date": "2023-10-25", "close": 91.49, "volume": 700183.0}, {"date": "2023-10-26", "close": 89.87, "volume": 1341483.0}, {"date": "2023-10-27", "close": 83.98, "volume": 3526842.0}, {"date": "2023-10-30", "close": 83.93, "volume": 1421793.0}, {"date": "2023-10-31", "close": 84.88, "volume": 1068684.0}, {"date": "2023-11-01", "close": 84.68, "volume": 1420335.0}, {"date": "2023-11-02", "close": 87.58, "volume": 1045193.0}, {"date": "2023-11-03", "close": 90.57, "volume": 1377732.0}, {"date": "2023-11-06", "close": 88.01, "volume": 788335.0}, {"date": "2023-11-07", "close": 86.64, "volume": 573556.0}, {"date": "2023-11-08", "close": 87.88, "volume": 470618.0}, {"date": "2023-11-09", "close": 87.11, "volume": 907299.0}, {"date": "2023-11-10", "close": 88.44, "volume": 968507.0}, {"date": "2023-11-13", "close": 86.65, "volume": 1052435.0}, {"date": "2023-11-14", "close": 89.98, "volume": 1351572.0}, {"date": "2023-11-15", "close": 88.89, "volume": 1413789.0}, {"date": "2023-11-16", "close": 87.57, "volume": 1356674.0}, {"date": "2023-11-17", "close": 87.35, "volume": 1306401.0}, {"date": "2023-11-20", "close": 88.6, "volume": 1760220.0}, {"date": "2023-11-21", "close": 87.7, "volume": 1040889.0}, {"date": "2023-11-22", "close": 88.42, "volume": 503642.0}, {"date": "2023-11-24", "close": 88.73, "volume": 186081.0}, {"date": "2023-11-27", "close": 88.34, "volume": 848261.0}, {"date": "2023-11-28", "close": 89.4, "volume": 1255126.0}, {"date": "2023-11-29", "close": 89.75, "volume": 1881191.0}, {"date": "2023-11-30", "close": 90.26, "volume": 1913713.0}, {"date": "2023-12-01", "close": 92.62, "volume": 795627.0}, {"date": "2023-12-04", "close": 93.04, "volume": 804120.0}, {"date": "2023-12-05", "close": 93.04, "volume": 1087363.0}, {"date": "2023-12-06", "close": 93.39, "volume": 939192.0}, {"date": "2023-12-07", "close": 93.4, "volume": 667365.0}, {"date": "2023-12-08", "close": 93.65, "volume": 1075360.0}, {"date": "2023-12-11", "close": 93.42, "volume": 698017.0}, {"date": "2023-12-12", "close": 94.1, "volume": 753919.0}, {"date": "2023-12-13", "close": 98.11, "volume": 1136454.0}, {"date": "2023-12-14", "close": 101.61, "volume": 1430460.0}, {"date": "2023-12-15", "close": 98.95, "volume": 2253274.0}, {"date": "2023-12-18", "close": 99.44, "volume": 1201963.0}, {"date": "2023-12-19", "close": 98.47, "volume": 1901327.0}, {"date": "2023-12-20", "close": 96.79, "volume": 940568.0}, {"date": "2023-12-21", "close": 97.24, "volume": 854956.0}, {"date": "2023-12-22", "close": 97.79, "volume": 1602751.0}, {"date": "2023-12-26", "close": 98.46, "volume": 693348.0}, {"date": "2023-12-27", "close": 98.88, "volume": 762168.0}, {"date": "2023-12-28", "close": 100.43, "volume": 810966.0}, {"date": "2023-12-29", "close": 99.29, "volume": 753517.0}, {"date": "2024-01-02", "close": 100.38, "volume": 960283.0}, {"date": "2024-01-03", "close": 97.81, "volume": 657256.0}, {"date": "2024-01-04", "close": 97.81, "volume": 840233.0}, {"date": "2024-01-05", "close": 98.19, "volume": 998642.0}, {"date": "2024-01-08", "close": 99.25, "volume": 872907.0}, {"date": "2024-01-09", "close": 98.1, "volume": 770056.0}, {"date": "2024-01-10", "close": 98.53, "volume": 740541.0}, {"date": "2024-01-11", "close": 99.22, "volume": 1131517.0}, {"date": "2024-01-12", "close": 99.22, "volume": 694929.0}, {"date": "2024-01-16", "close": 99.51, "volume": 1332506.0}, {"date": "2024-01-17", "close": 96.58, "volume": 1093256.0}, {"date": "2024-01-18", "close": 95.76, "volume": 1180443.0}, {"date": "2024-01-19", "close": 98.74, "volume": 1708358.0}, {"date": "2024-01-22", "close": 99.18, "volume": 888949.0}, {"date": "2024-01-23", "close": 98.36, "volume": 825815.0}, {"date": "2024-01-24", "close": 97.58, "volume": 1107834.0}, {"date": "2024-01-25", "close": 95.86, "volume": 960792.0}, {"date": "2024-01-26", "close": 95.75, "volume": 976793.0}, {"date": "2024-01-29", "close": 96.29, "volume": 1355591.0}, {"date": "2024-01-30", "close": 95.06, "volume": 1087053.0}, {"date": "2024-01-31", "close": 93.84, "volume": 2795040.0}, {"date": "2024-02-01", "close": 95.55, "volume": 2641381.0}, {"date": "2024-02-02", "close": 96.57, "volume": 3131805.0}, {"date": "2024-02-05", "close": 93.88, "volume": 1189501.0}, {"date": "2024-02-06", "close": 95.32, "volume": 1341839.0}, {"date": "2024-02-07", "close": 94.69, "volume": 1339428.0}, {"date": "2024-02-08", "close": 93.95, "volume": 1193776.0}, {"date": "2024-02-09", "close": 93.46, "volume": 713414.0}, {"date": "2024-02-12", "close": 94.19, "volume": 715789.0}, {"date": "2024-02-13", "close": 91.89, "volume": 734423.0}, {"date": "2024-02-14", "close": 93.84, "volume": 1347136.0}, {"date": "2024-02-15", "close": 97.37, "volume": 1332907.0}, {"date": "2024-02-16", "close": 96.16, "volume": 966788.0}, {"date": "2024-02-20", "close": 94.49, "volume": 768099.0}, {"date": "2024-02-21", "close": 95.41, "volume": 782792.0}, {"date": "2024-02-22", "close": 94.76, "volume": 971922.0}, {"date": "2024-02-23", "close": 94.85, "volume": 801527.0}, {"date": "2024-02-26", "close": 92.58, "volume": 765460.0}, {"date": "2024-02-27", "close": 93.23, "volume": 983839.0}, {"date": "2024-02-28", "close": 93.77, "volume": 876813.0}, {"date": "2024-02-29", "close": 94.48, "volume": 1595158.0}, {"date": "2024-03-01", "close": 95.8, "volume": 885480.0}, {"date": "2024-03-04", "close": 96.74, "volume": 1639876.0}, {"date": "2024-03-05", "close": 96.69, "volume": 1273660.0}, {"date": "2024-03-06", "close": 98.27, "volume": 1644900.0}, {"date": "2024-03-07", "close": 98.74, "volume": 936294.0}, {"date": "2024-03-08", "close": 101.17, "volume": 2252524.0}, {"date": "2024-03-11", "close": 99.98, "volume": 1020895.0}, {"date": "2024-03-12", "close": 98.19, "volume": 1189324.0}, {"date": "2024-03-13", "close": 99.03, "volume": 1080280.0}, {"date": "2024-03-14", "close": 97.92, "volume": 1296689.0}, {"date": "2024-03-15", "close": 98.49, "volume": 1664741.0}, {"date": "2024-03-18", "close": 97.46, "volume": 982267.0}, {"date": "2024-03-19", "close": 97.08, "volume": 1193802.0}, {"date": "2024-03-20", "close": 98.36, "volume": 862300.0}, {"date": "2024-03-21", "close": 99.7, "volume": 1084090.0}, {"date": "2024-03-22", "close": 98.22, "volume": 819074.0}, {"date": "2024-03-25", "close": 97.5, "volume": 1001185.0}, {"date": "2024-03-26", "close": 96.3, "volume": 853099.0}, {"date": "2024-03-27", "close": 97.16, "volume": 1577791.0}, {"date": "2024-03-28", "close": 98.4, "volume": 1216725.0}, {"date": "2024-04-01", "close": 96.42, "volume": 874764.0}, {"date": "2024-04-02", "close": 95.65, "volume": 585304.0}, {"date": "2024-04-03", "close": 95.88, "volume": 814099.0}, {"date": "2024-04-04", "close": 95.87, "volume": 861272.0}, {"date": "2024-04-05", "close": 96.62, "volume": 673878.0}, {"date": "2024-04-08", "close": 102.13, "volume": 1804976.0}, {"date": "2024-04-09", "close": 103.58, "volume": 1684406.0}, {"date": "2024-04-10", "close": 100.8, "volume": 1019997.0}, {"date": "2024-04-11", "close": 99.94, "volume": 1233360.0}, {"date": "2024-04-12", "close": 97.94, "volume": 1018469.0}, {"date": "2024-04-15", "close": 96.62, "volume": 540769.0}, {"date": "2024-04-16", "close": 95.05, "volume": 606721.0}, {"date": "2024-04-17", "close": 95.32, "volume": 843012.0}, {"date": "2024-04-18", "close": 95.29, "volume": 562484.0}, {"date": "2024-04-19", "close": 96.29, "volume": 668369.0}, {"date": "2024-04-22", "close": 98.07, "volume": 537276.0}, {"date": "2024-04-23", "close": 98.6, "volume": 820105.0}, {"date": "2024-04-24", "close": 98.86, "volume": 1088914.0}, {"date": "2024-04-25", "close": 98.21, "volume": 596293.0}, {"date": "2024-04-26", "close": 99.62, "volume": 873103.0}, {"date": "2024-04-29", "close": 100.28, "volume": 646581.0}, {"date": "2024-04-30", "close": 99.68, "volume": 950813.0}, {"date": "2024-05-01", "close": 98.55, "volume": 1258639.0}, {"date": "2024-05-02", "close": 100.53, "volume": 1173480.0}, {"date": "2024-05-03", "close": 105.08, "volume": 2124797.0}, {"date": "2024-05-06", "close": 105.98, "volume": 1675158.0}, {"date": "2024-05-07", "close": 105.99, "volume": 844219.0}, {"date": "2024-05-08", "close": 104.17, "volume": 823046.0}, {"date": "2024-05-09", "close": 106.83, "volume": 767168.0}, {"date": "2024-05-10", "close": 106.64, "volume": 629947.0}, {"date": "2024-05-13", "close": 106.74, "volume": 684847.0}, {"date": "2024-05-14", "close": 106.91, "volume": 606545.0}, {"date": "2024-05-15", "close": 108.01, "volume": 842323.0}, {"date": "2024-05-16", "close": 106.52, "volume": 774947.0}, {"date": "2024-05-17", "close": 106.5, "volume": 833836.0}, {"date": "2024-05-20", "close": 105.57, "volume": 1269524.0}, {"date": "2024-05-21", "close": 105.92, "volume": 895458.0}, {"date": "2024-05-22", "close": 105.36, "volume": 901004.0}, {"date": "2024-05-23", "close": 104.01, "volume": 674024.0}, {"date": "2024-05-24", "close": 103.6, "volume": 573182.0}, {"date": "2024-05-28", "close": 101.51, "volume": 794583.0}, {"date": "2024-05-29", "close": 99.4, "volume": 987253.0}, {"date": "2024-05-30", "close": 101.01, "volume": 779002.0}, {"date": "2024-05-31", "close": 102.65, "volume": 1447650.0}, {"date": "2024-06-03", "close": 103.64, "volume": 1042480.0}, {"date": "2024-06-04", "close": 106.38, "volume": 1005665.0}, {"date": "2024-06-05", "close": 107.24, "volume": 816785.0}, {"date": "2024-06-06", "close": 106.98, "volume": 470306.0}, {"date": "2024-06-07", "close": 106.69, "volume": 407178.0}, {"date": "2024-06-10", "close": 107.53, "volume": 859087.0}, {"date": "2024-06-11", "close": 106.2, "volume": 617023.0}, {"date": "2024-06-12", "close": 107.4, "volume": 718704.0}, {"date": "2024-06-13", "close": 106.99, "volume": 750929.0}, {"date": "2024-06-14", "close": 108.04, "volume": 441541.0}, {"date": "2024-06-17", "close": 108.5, "volume": 652399.0}, {"date": "2024-06-18", "close": 109.62, "volume": 745768.0}, {"date": "2024-06-20", "close": 109.37, "volume": 782761.0}, {"date": "2024-06-21", "close": 109.7, "volume": 1256323.0}, {"date": "2024-06-24", "close": 111.1, "volume": 609457.0}, {"date": "2024-06-25", "close": 109.92, "volume": 572564.0}, {"date": "2024-06-26", "close": 108.68, "volume": 734530.0}, {"date": "2024-06-27", "close": 109.74, "volume": 490997.0}, {"date": "2024-06-28", "close": 109.11, "volume": 1338779.0}, {"date": "2024-07-01", "close": 109.19, "volume": 591493.0}, {"date": "2024-07-02", "close": 108.93, "volume": 479297.0}, {"date": "2024-07-03", "close": 107.5, "volume": 494027.0}, {"date": "2024-07-05", "close": 107.72, "volume": 508799.0}, {"date": "2024-07-08", "close": 108.03, "volume": 403848.0}, {"date": "2024-07-09", "close": 108.01, "volume": 868936.0}, {"date": "2024-07-10", "close": 108.98, "volume": 576627.0}, {"date": "2024-07-11", "close": 109.19, "volume": 723095.0}, {"date": "2024-07-12", "close": 108.65, "volume": 742939.0}, {"date": "2024-07-15", "close": 109.29, "volume": 709655.0}, {"date": "2024-07-16", "close": 111.23, "volume": 596430.0}, {"date": "2024-07-17", "close": 112.96, "volume": 726694.0}, {"date": "2024-07-18", "close": 112.97, "volume": 903946.0}, {"date": "2024-07-19", "close": 112.65, "volume": 551007.0}, {"date": "2024-07-22", "close": 113.47, "volume": 766297.0}, {"date": "2024-07-23", "close": 113.0, "volume": 459828.0}, {"date": "2024-07-24", "close": 113.08, "volume": 845105.0}, {"date": "2024-07-25", "close": 110.91, "volume": 783645.0}, {"date": "2024-07-26", "close": 113.01, "volume": 756273.0}, {"date": "2024-07-29", "close": 113.44, "volume": 800746.0}, {"date": "2024-07-30", "close": 111.79, "volume": 1150699.0}, {"date": "2024-07-31", "close": 110.75, "volume": 1848988.0}, {"date": "2024-08-01", "close": 115.07, "volume": 1985308.0}, {"date": "2024-08-02", "close": 118.2, "volume": 2342878.0}, {"date": "2024-08-05", "close": 114.96, "volume": 1284166.0}, {"date": "2024-08-06", "close": 117.22, "volume": 861346.0}, {"date": "2024-08-07", "close": 117.9, "volume": 959991.0}, {"date": "2024-08-08", "close": 118.79, "volume": 634667.0}, {"date": "2024-08-09", "close": 119.33, "volume": 458764.0}, {"date": "2024-08-12", "close": 119.54, "volume": 1079912.0}, {"date": "2024-08-13", "close": 119.58, "volume": 827140.0}, {"date": "2024-08-14", "close": 119.82, "volume": 574518.0}, {"date": "2024-08-15", "close": 119.81, "volume": 821029.0}, {"date": "2024-08-16", "close": 119.64, "volume": 464050.0}, {"date": "2024-08-19", "close": 119.41, "volume": 517469.0}, {"date": "2024-08-20", "close": 119.85, "volume": 531686.0}, {"date": "2024-08-21", "close": 120.23, "volume": 531071.0}, {"date": "2024-08-22", "close": 120.99, "volume": 556415.0}, {"date": "2024-08-23", "close": 122.6, "volume": 817889.0}, {"date": "2024-08-26", "close": 122.91, "volume": 748986.0}, {"date": "2024-08-27", "close": 123.92, "volume": 633070.0}, {"date": "2024-08-28", "close": 124.73, "volume": 714318.0}, {"date": "2024-08-29", "close": 123.95, "volume": 651017.0}, {"date": "2024-08-30", "close": 125.2, "volume": 938872.0}, {"date": "2024-09-03", "close": 126.6, "volume": 733086.0}, {"date": "2024-09-04", "close": 125.42, "volume": 979991.0}, {"date": "2024-09-05", "close": 124.13, "volume": 1154380.0}, {"date": "2024-09-06", "close": 122.17, "volume": 2652907.0}, {"date": "2024-09-09", "close": 121.32, "volume": 2291593.0}, {"date": "2024-09-10", "close": 123.17, "volume": 1849365.0}, {"date": "2024-09-11", "close": 122.53, "volume": 1708718.0}, {"date": "2024-09-12", "close": 123.1, "volume": 1195845.0}, {"date": "2024-09-13", "close": 125.6, "volume": 1131048.0}, {"date": "2024-09-16", "close": 124.93, "volume": 1915970.0}, {"date": "2024-09-17", "close": 123.99, "volume": 1140250.0}, {"date": "2024-09-18", "close": 125.25, "volume": 1922647.0}, {"date": "2024-09-19", "close": 126.66, "volume": 1676669.0}, {"date": "2024-09-20", "close": 125.21, "volume": 1551672.0}, {"date": "2024-09-23", "close": 126.88, "volume": 1311275.0}, {"date": "2024-09-24", "close": 126.51, "volume": 911303.0}, {"date": "2024-09-25", "close": 126.16, "volume": 680065.0}, {"date": "2024-09-26", "close": 124.37, "volume": 845774.0}, {"date": "2024-09-27", "close": 123.71, "volume": 636371.0}, {"date": "2024-09-30", "close": 123.53, "volume": 1141217.0}, {"date": "2024-10-01", "close": 122.6, "volume": 759810.0}, {"date": "2024-10-02", "close": 122.32, "volume": 778660.0}, {"date": "2024-10-03", "close": 120.78, "volume": 463042.0}, {"date": "2024-10-04", "close": 120.86, "volume": 709970.0}, {"date": "2024-10-07", "close": 119.65, "volume": 541241.0}, {"date": "2024-10-08", "close": 119.99, "volume": 653118.0}, {"date": "2024-10-09", "close": 120.2, "volume": 730123.0}, {"date": "2024-10-10", "close": 118.79, "volume": 767330.0}, {"date": "2024-10-11", "close": 119.31, "volume": 765998.0}, {"date": "2024-10-14", "close": 119.65, "volume": 566047.0}, {"date": "2024-10-15", "close": 119.67, "volume": 1093873.0}, {"date": "2024-10-16", "close": 120.85, "volume": 1106948.0}, {"date": "2024-10-17", "close": 119.31, "volume": 679868.0}, {"date": "2024-10-18", "close": 120.74, "volume": 682742.0}, {"date": "2024-10-21", "close": 118.07, "volume": 1160967.0}, {"date": "2024-10-22", "close": 119.24, "volume": 678059.0}, {"date": "2024-10-23", "close": 120.63, "volume": 1503638.0}, {"date": "2024-10-24", "close": 120.35, "volume": 684877.0}, {"date": "2024-10-25", "close": 118.29, "volume": 474585.0}, {"date": "2024-10-28", "close": 118.7, "volume": 547724.0}, {"date": "2024-10-29", "close": 117.42, "volume": 825021.0}, {"date": "2024-10-30", "close": 117.36, "volume": 666859.0}, {"date": "2024-10-31", "close": 115.79, "volume": 1843061.0}, {"date": "2024-11-01", "close": 113.73, "volume": 2430518.0}, {"date": "2024-11-04", "close": 115.91, "volume": 979234.0}, {"date": "2024-11-05", "close": 118.0, "volume": 662146.0}, {"date": "2024-11-06", "close": 117.44, "volume": 1471664.0}, {"date": "2024-11-07", "close": 118.59, "volume": 633743.0}, {"date": "2024-11-08", "close": 121.74, "volume": 1111471.0}, {"date": "2024-11-11", "close": 121.95, "volume": 756382.0}, {"date": "2024-11-12", "close": 120.8, "volume": 1106872.0}, {"date": "2024-11-13", "close": 123.28, "volume": 923747.0}, {"date": "2024-11-14", "close": 120.35, "volume": 877886.0}, {"date": "2024-11-15", "close": 119.77, "volume": 864418.0}, {"date": "2024-11-18", "close": 119.89, "volume": 749628.0}, {"date": "2024-11-19", "close": 121.29, "volume": 746647.0}, {"date": "2024-11-20", "close": 120.56, "volume": 537551.0}, {"date": "2024-11-21", "close": 121.99, "volume": 477548.0}, {"date": "2024-11-22", "close": 122.9, "volume": 452826.0}, {"date": "2024-11-25", "close": 123.92, "volume": 941620.0}, {"date": "2024-11-26", "close": 125.76, "volume": 881507.0}, {"date": "2024-11-27", "close": 127.03, "volume": 581320.0}, {"date": "2024-11-29", "close": 125.8, "volume": 428802.0}, {"date": "2024-12-02", "close": 123.95, "volume": 651182.0}, {"date": "2024-12-03", "close": 122.61, "volume": 494416.0}, {"date": "2024-12-04", "close": 122.14, "volume": 505050.0}, {"date": "2024-12-05", "close": 121.47, "volume": 562814.0}, {"date": "2024-12-06", "close": 121.9, "volume": 492992.0}, {"date": "2024-12-09", "close": 122.77, "volume": 643184.0}, {"date": "2024-12-10", "close": 121.93, "volume": 668428.0}, {"date": "2024-12-11", "close": 120.46, "volume": 1169208.0}, {"date": "2024-12-12", "close": 120.95, "volume": 760494.0}, {"date": "2024-12-13", "close": 120.17, "volume": 611481.0}, {"date": "2024-12-16", "close": 120.36, "volume": 445952.0}, {"date": "2024-12-17", "close": 118.59, "volume": 1042057.0}, {"date": "2024-12-18", "close": 113.35, "volume": 693980.0}, {"date": "2024-12-19", "close": 112.52, "volume": 696036.0}, {"date": "2024-12-20", "close": 114.91, "volume": 1757135.0}, {"date": "2024-12-23", "close": 115.25, "volume": 507402.0}, {"date": "2024-12-24", "close": 116.43, "volume": 225259.0}, {"date": "2024-12-26", "close": 116.4, "volume": 295903.0}, {"date": "2024-12-27", "close": 115.23, "volume": 301649.0}, {"date": "2024-12-30", "close": 114.77, "volume": 359108.0}, {"date": "2024-12-31", "close": 116.04, "volume": 502876.0}, {"date": "2025-01-02", "close": 114.68, "volume": 547444.0}, {"date": "2025-01-03", "close": 117.07, "volume": 540451.0}, {"date": "2025-01-06", "close": 113.46, "volume": 861979.0}, {"date": "2025-01-07", "close": 110.31, "volume": 1619746.0}, {"date": "2025-01-08", "close": 111.04, "volume": 882140.0}, {"date": "2025-01-10", "close": 109.16, "volume": 1106857.0}, {"date": "2025-01-13", "close": 111.66, "volume": 537754.0}, {"date": "2025-01-14", "close": 112.52, "volume": 491326.0}, {"date": "2025-01-15", "close": 111.84, "volume": 643154.0}, {"date": "2025-01-16", "close": 112.65, "volume": 973174.0}, {"date": "2025-01-17", "close": 112.6, "volume": 1064948.0}, {"date": "2025-01-21", "close": 112.77, "volume": 861397.0}, {"date": "2025-01-22", "close": 110.98, "volume": 1066490.0}, {"date": "2025-01-23", "close": 110.01, "volume": 914680.0}, {"date": "2025-01-24", "close": 110.64, "volume": 543118.0}, {"date": "2025-01-27", "close": 113.98, "volume": 662604.0}, {"date": "2025-01-28", "close": 112.59, "volume": 660645.0}, {"date": "2025-01-29", "close": 110.58, "volume": 756186.0}, {"date": "2025-01-30", "close": 113.2, "volume": 1101150.0}, {"date": "2025-01-31", "close": 113.71, "volume": 916780.0}, {"date": "2025-02-03", "close": 113.5, "volume": 762676.0}, {"date": "2025-02-04", "close": 114.26, "volume": 886592.0}, {"date": "2025-02-05", "close": 116.27, "volume": 708925.0}, {"date": "2025-02-06", "close": 117.7, "volume": 1192275.0}, {"date": "2025-02-07", "close": 119.16, "volume": 1580713.0}, {"date": "2025-02-10", "close": 119.34, "volume": 854508.0}, {"date": "2025-02-11", "close": 119.83, "volume": 1571866.0}, {"date": "2025-02-12", "close": 118.4, "volume": 1147300.0}, {"date": "2025-02-13", "close": 119.16, "volume": 817661.0}, {"date": "2025-02-14", "close": 119.07, "volume": 604305.0}, {"date": "2025-02-18", "close": 119.37, "volume": 936266.0}, {"date": "2025-02-19", "close": 118.9, "volume": 1012606.0}, {"date": "2025-02-20", "close": 120.84, "volume": 835491.0}, {"date": "2025-02-21", "close": 119.89, "volume": 805397.0}, {"date": "2025-02-24", "close": 121.18, "volume": 936272.0}, {"date": "2025-02-25", "close": 122.04, "volume": 1155031.0}, {"date": "2025-02-26", "close": 121.1, "volume": 669480.0}, {"date": "2025-02-27", "close": 123.23, "volume": 1139957.0}, {"date": "2025-02-28", "close": 124.06, "volume": 1539757.0}, {"date": "2025-03-03", "close": 125.53, "volume": 1129963.0}, {"date": "2025-03-04", "close": 123.24, "volume": 866234.0}, {"date": "2025-03-05", "close": 124.42, "volume": 1589010.0}, {"date": "2025-03-06", "close": 121.82, "volume": 694526.0}, {"date": "2025-03-07", "close": 121.49, "volume": 731214.0}, {"date": "2025-03-10", "close": 122.03, "volume": 1451274.0}, {"date": "2025-03-11", "close": 120.48, "volume": 938973.0}, {"date": "2025-03-12", "close": 118.4, "volume": 797003.0}, {"date": "2025-03-13", "close": 116.75, "volume": 898004.0}, {"date": "2025-03-14", "close": 118.09, "volume": 1018400.0}, {"date": "2025-03-17", "close": 120.13, "volume": 705861.0}, {"date": "2025-03-18", "close": 119.59, "volume": 632594.0}, {"date": "2025-03-19", "close": 119.84, "volume": 1051030.0}, {"date": "2025-03-20", "close": 120.05, "volume": 789156.0}, {"date": "2025-03-21", "close": 119.21, "volume": 1697207.0}, {"date": "2025-03-24", "close": 121.63, "volume": 717734.0}, {"date": "2025-03-25", "close": 121.23, "volume": 745574.0}, {"date": "2025-03-26", "close": 122.21, "volume": 971723.0}, {"date": "2025-03-27", "close": 121.94, "volume": 643661.0}, {"date": "2025-03-28", "close": 122.3, "volume": 1151150.0}, {"date": "2025-03-31", "close": 122.3, "volume": 1480334.0}, {"date": "2025-04-01", "close": 121.92, "volume": 1350925.0}, {"date": "2025-04-02", "close": 122.8, "volume": 844559.0}, {"date": "2025-04-03", "close": 118.89, "volume": 1079786.0}, {"date": "2025-04-04", "close": 110.43, "volume": 1960475.0}, {"date": "2025-04-07", "close": 108.05, "volume": 1920489.0}, {"date": "2025-04-08", "close": 106.53, "volume": 1749034.0}, {"date": "2025-04-09", "close": 111.71, "volume": 2350262.0}, {"date": "2025-04-10", "close": 108.06, "volume": 1832147.0}, {"date": "2025-04-11", "close": 107.93, "volume": 1358654.0}, {"date": "2025-04-14", "close": 111.18, "volume": 1094450.0}, {"date": "2025-04-15", "close": 111.34, "volume": 978998.0}, {"date": "2025-04-16", "close": 110.2, "volume": 851448.0}, {"date": "2025-04-17", "close": 112.28, "volume": 581672.0}, {"date": "2025-04-21", "close": 110.81, "volume": 785070.0}, {"date": "2025-04-22", "close": 113.16, "volume": 862479.0}, {"date": "2025-04-23", "close": 114.03, "volume": 815275.0}, {"date": "2025-04-24", "close": 114.02, "volume": 684708.0}, {"date": "2025-04-25", "close": 114.0, "volume": 950781.0}, {"date": "2025-04-28", "close": 114.22, "volume": 960084.0}, {"date": "2025-04-29", "close": 113.0, "volume": 1243655.0}, {"date": "2025-04-30", "close": 113.8, "volume": 1061912.0}, {"date": "2025-05-01", "close": 114.83, "volume": 1089489.0}, {"date": "2025-05-02", "close": 120.87, "volume": 1793705.0}, {"date": "2025-05-05", "close": 119.21, "volume": 975262.0}, {"date": "2025-05-06", "close": 118.99, "volume": 753604.0}, {"date": "2025-05-07", "close": 118.99, "volume": 931402.0}, {"date": "2025-05-08", "close": 117.49, "volume": 1418701.0}, {"date": "2025-05-09", "close": 117.98, "volume": 763524.0}, {"date": "2025-05-12", "close": 118.95, "volume": 562499.0}, {"date": "2025-05-13", "close": 117.23, "volume": 949926.0}, {"date": "2025-05-14", "close": 115.74, "volume": 684517.0}, {"date": "2025-05-15", "close": 117.99, "volume": 796140.0}, {"date": "2025-05-16", "close": 119.63, "volume": 1922093.0}, {"date": "2025-05-19", "close": 119.06, "volume": 692936.0}, {"date": "2025-05-20", "close": 118.83, "volume": 574910.0}, {"date": "2025-05-21", "close": 115.53, "volume": 522946.0}, {"date": "2025-05-22", "close": 114.4, "volume": 1234375.0}, {"date": "2025-05-23", "close": 113.03, "volume": 1289508.0}, {"date": "2025-05-27", "close": 115.08, "volume": 801400.0}, {"date": "2025-05-28", "close": 115.59, "volume": 631335.0}, {"date": "2025-05-29", "close": 116.91, "volume": 790120.0}, {"date": "2025-05-30", "close": 117.49, "volume": 1314352.0}, {"date": "2025-06-02", "close": 117.83, "volume": 528563.0}, {"date": "2025-06-03", "close": 117.7, "volume": 1774341.0}, {"date": "2025-06-04", "close": 117.58, "volume": 662052.0}, {"date": "2025-06-05", "close": 115.74, "volume": 674070.0}, {"date": "2025-06-06", "close": 115.83, "volume": 595131.0}, {"date": "2025-06-09", "close": 117.54, "volume": 1409233.0}, {"date": "2025-06-10", "close": 118.11, "volume": 1002985.0}, {"date": "2025-06-11", "close": 117.42, "volume": 767797.0}, {"date": "2025-06-12", "close": 118.49, "volume": 594485.0}, {"date": "2025-06-13", "close": 116.12, "volume": 696865.0}, {"date": "2025-06-16", "close": 116.16, "volume": 470253.0}, {"date": "2025-06-17", "close": 115.9, "volume": 635895.0}, {"date": "2025-06-18", "close": 115.62, "volume": 759086.0}, {"date": "2025-06-20", "close": 115.59, "volume": 1585761.0}, {"date": "2025-06-23", "close": 116.26, "volume": 857684.0}, {"date": "2025-06-24", "close": 115.53, "volume": 941241.0}, {"date": "2025-06-25", "close": 113.06, "volume": 1629916.0}, {"date": "2025-06-26", "close": 114.33, "volume": 954179.0}, {"date": "2025-06-27", "close": 113.76, "volume": 1151230.0}, {"date": "2025-06-30", "close": 112.69, "volume": 2825465.0}, {"date": "2025-07-01", "close": 112.97, "volume": 1694004.0}, {"date": "2025-07-02", "close": 113.4, "volume": 1025159.0}, {"date": "2025-07-03", "close": 114.01, "volume": 610676.0}, {"date": "2025-07-07", "close": 113.36, "volume": 880318.0}, {"date": "2025-07-08", "close": 113.31, "volume": 947051.0}, {"date": "2025-07-09", "close": 113.01, "volume": 713633.0}, {"date": "2025-07-10", "close": 113.41, "volume": 866543.0}, {"date": "2025-07-11", "close": 113.76, "volume": 599372.0}, {"date": "2025-07-14", "close": 114.1, "volume": 753272.0}, {"date": "2025-07-15", "close": 112.48, "volume": 587206.0}, {"date": "2025-07-16", "close": 114.1, "volume": 595910.0}, {"date": "2025-07-17", "close": 114.15, "volume": 619313.0}, {"date": "2025-07-18", "close": 113.93, "volume": 654902.0}, {"date": "2025-07-21", "close": 113.24, "volume": 693118.0}, {"date": "2025-07-22", "close": 115.69, "volume": 525208.0}, {"date": "2025-07-23", "close": 115.2, "volume": 841704.0}, {"date": "2025-07-24", "close": 113.6, "volume": 874783.0}, {"date": "2025-07-25", "close": 113.54, "volume": 804699.0}, {"date": "2025-07-28", "close": 112.23, "volume": 712692.0}, {"date": "2025-07-29", "close": 114.72, "volume": 962324.0}, {"date": "2025-07-30", "close": 112.12, "volume": 1162377.0}, {"date": "2025-07-31", "close": 109.2, "volume": 1855914.0}, {"date": "2025-08-01", "close": 106.95, "volume": 2037602.0}, {"date": "2025-08-04", "close": 105.77, "volume": 847807.0}, {"date": "2025-08-05", "close": 107.67, "volume": 1549806.0}, {"date": "2025-08-06", "close": 106.47, "volume": 1020652.0}, {"date": "2025-08-07", "close": 106.97, "volume": 753585.0}, {"date": "2025-08-08", "close": 105.52, "volume": 646339.0}, {"date": "2025-08-11", "close": 104.05, "volume": 782692.0}, {"date": "2025-08-12", "close": 104.85, "volume": 787014.0}, {"date": "2025-08-13", "close": 107.0, "volume": 1113404.0}, {"date": "2025-08-14", "close": 106.02, "volume": 892691.0}, {"date": "2025-08-15", "close": 106.82, "volume": 789526.0}, {"date": "2025-08-18", "close": 105.77, "volume": 1086806.0}, {"date": "2025-08-19", "close": 108.28, "volume": 988462.0}, {"date": "2025-08-20", "close": 108.43, "volume": 877481.0}, {"date": "2025-08-21", "close": 108.02, "volume": 577705.0}, {"date": "2025-08-22", "close": 109.44, "volume": 864766.0}, {"date": "2025-08-25", "close": 108.87, "volume": 581719.0}, {"date": "2025-08-26", "close": 109.2, "volume": 1549854.0}, {"date": "2025-08-27", "close": 110.56, "volume": 705278.0}, {"date": "2025-08-28", "close": 110.74, "volume": 604190.0}, {"date": "2025-08-29", "close": 111.98, "volume": 714411.0}, {"date": "2025-09-02", "close": 108.58, "volume": 890638.0}, {"date": "2025-09-03", "close": 109.41, "volume": 774659.0}, {"date": "2025-09-04", "close": 110.34, "volume": 644197.0}, {"date": "2025-09-05", "close": 111.36, "volume": 995352.0}, {"date": "2025-09-08", "close": 110.92, "volume": 651230.0}, {"date": "2025-09-09", "close": 111.63, "volume": 1062131.0}, {"date": "2025-09-10", "close": 108.85, "volume": 1091571.0}, {"date": "2025-09-11", "close": 110.76, "volume": 607366.0}, {"date": "2025-09-12", "close": 109.51, "volume": 514761.0}, {"date": "2025-09-15", "close": 108.37, "volume": 756869.0}, {"date": "2025-09-16", "close": 107.12, "volume": 935659.0}, {"date": "2025-09-17", "close": 106.47, "volume": 1182086.0}, {"date": "2025-09-18", "close": 107.32, "volume": 913644.0}, {"date": "2025-09-19", "close": 107.95, "volume": 1770844.0}, {"date": "2025-09-22", "close": 108.18, "volume": 687151.0}, {"date": "2025-09-23", "close": 108.04, "volume": 762362.0}, {"date": "2025-09-24", "close": 107.2, "volume": 676867.0}, {"date": "2025-09-25", "close": 106.05, "volume": 785451.0}, {"date": "2025-09-26", "close": 107.0, "volume": 790905.0}, {"date": "2025-09-29", "close": 106.55, "volume": 762046.0}, {"date": "2025-09-30", "close": 106.78, "volume": 969377.0}, {"date": "2025-10-01", "close": 105.59, "volume": 980362.0}, {"date": "2025-10-02", "close": 104.42, "volume": 675015.0}, {"date": "2025-10-03", "close": 104.2, "volume": 769166.0}, {"date": "2025-10-06", "close": 102.96, "volume": 807808.0}, {"date": "2025-10-07", "close": 103.37, "volume": 778256.0}, {"date": "2025-10-08", "close": 103.06, "volume": 597615.0}, {"date": "2025-10-09", "close": 101.94, "volume": 842599.0}, {"date": "2025-10-10", "close": 101.67, "volume": 836186.0}, {"date": "2025-10-13", "close": 101.81, "volume": 1112539.0}, {"date": "2025-10-14", "close": 102.13, "volume": 1478346.0}, {"date": "2025-10-15", "close": 101.7, "volume": 926983.0}, {"date": "2025-10-16", "close": 101.85, "volume": 871663.0}, {"date": "2025-10-17", "close": 102.4, "volume": 897964.0}, {"date": "2025-10-20", "close": 103.09, "volume": 541416.0}, {"date": "2025-10-21", "close": 103.42, "volume": 546524.0}, {"date": "2025-10-22", "close": 104.4, "volume": 705806.0}, {"date": "2025-10-23", "close": 104.98, "volume": 1249426.0}, {"date": "2025-10-24", "close": 105.06, "volume": 1804319.0}, {"date": "2025-10-27", "close": 104.16, "volume": 838613.0}, {"date": "2025-10-28", "close": 101.42, "volume": 1164384.0}, {"date": "2025-10-29", "close": 97.58, "volume": 2364475.0}, {"date": "2025-10-30", "close": 99.35, "volume": 2434975.0}, {"date": "2025-10-31", "close": 99.48, "volume": 1067440.0}, {"date": "2025-11-03", "close": 99.99, "volume": 1300455.0}, {"date": "2025-11-04", "close": 101.4, "volume": 2318711.0}, {"date": "2025-11-05", "close": 101.82, "volume": 1960419.0}, {"date": "2025-11-06", "close": 99.29, "volume": 2260781.0}, {"date": "2025-11-07", "close": 101.78, "volume": 2274681.0}, {"date": "2025-11-10", "close": 102.4, "volume": 1295444.0}, {"date": "2025-11-11", "close": 103.68, "volume": 1415520.0}, {"date": "2025-11-12", "close": 102.69, "volume": 1402254.0}, {"date": "2025-11-13", "close": 101.76, "volume": 1031114.0}, {"date": "2025-11-14", "close": 102.66, "volume": 1363769.0}, {"date": "2025-11-17", "close": 102.15, "volume": 1294000.0}, {"date": "2025-11-18", "close": 102.03, "volume": 1160747.0}, {"date": "2025-11-19", "close": 102.16, "volume": 1057438.0}, {"date": "2025-11-20", "close": 103.76, "volume": 1492547.0}, {"date": "2025-11-21", "close": 105.23, "volume": 1599959.0}, {"date": "2025-11-24", "close": 104.64, "volume": 8295857.0}, {"date": "2025-11-25", "close": 106.18, "volume": 1141557.0}, {"date": "2025-11-26", "close": 106.03, "volume": 830378.0}, {"date": "2025-11-28", "close": 106.34, "volume": 382266.0}, {"date": "2025-12-01", "close": 106.06, "volume": 626064.0}, {"date": "2025-12-02", "close": 106.0, "volume": 920305.0}, {"date": "2025-12-03", "close": 105.56, "volume": 939513.0}, {"date": "2025-12-04", "close": 104.51, "volume": 928524.0}, {"date": "2025-12-05", "close": 103.88, "volume": 764310.0}, {"date": "2025-12-08", "close": 102.69, "volume": 1264005.0}, {"date": "2025-12-09", "close": 101.69, "volume": 1031684.0}, {"date": "2025-12-10", "close": 103.13, "volume": 1049952.0}, {"date": "2025-12-11", "close": 104.17, "volume": 867191.0}, {"date": "2025-12-12", "close": 104.23, "volume": 979882.0}, {"date": "2025-12-15", "close": 104.65, "volume": 2086734.0}, {"date": "2025-12-16", "close": 105.41, "volume": 1827200.0}, {"date": "2025-12-17", "close": 107.79, "volume": 2204659.0}, {"date": "2025-12-18", "close": 108.12, "volume": 2830015.0}, {"date": "2025-12-19", "close": 107.28, "volume": 3025156.0}, {"date": "2025-12-22", "close": 108.52, "volume": 1499114.0}, {"date": "2025-12-23", "close": 107.8, "volume": 1051509.0}, {"date": "2025-12-24", "close": 108.57, "volume": 405693.0}, {"date": "2025-12-26", "close": 109.26, "volume": 701705.0}, {"date": "2025-12-29", "close": 109.99, "volume": 914699.0}, {"date": "2025-12-30", "close": 110.72, "volume": 927654.0}, {"date": "2025-12-31", "close": 110.08, "volume": 763651.0}, {"date": "2026-01-02", "close": 110.17, "volume": 1081799.0}, {"date": "2026-01-05", "close": 109.1, "volume": 1433959.0}, {"date": "2026-01-06", "close": 110.31, "volume": 1121532.0}, {"date": "2026-01-07", "close": 108.23, "volume": 2212723.0}, {"date": "2026-01-08", "close": 111.37, "volume": 1607827.0}, {"date": "2026-01-09", "close": 108.8, "volume": 2005002.0}, {"date": "2026-01-12", "close": 107.38, "volume": 1334039.0}, {"date": "2026-01-13", "close": 107.6, "volume": 2238980.0}, {"date": "2026-01-14", "close": 107.84, "volume": 1571807.0}, {"date": "2026-01-15", "close": 108.35, "volume": 1180282.0}, {"date": "2026-01-16", "close": 109.5, "volume": 802862.0}, {"date": "2026-01-20", "close": 107.25, "volume": 1077826.0}, {"date": "2026-01-21", "close": 108.43, "volume": 784517.0}, {"date": "2026-01-22", "close": 106.47, "volume": 1153142.0}, {"date": "2026-01-23", "close": 107.86, "volume": 711873.0}, {"date": "2026-01-26", "close": 108.02, "volume": 1044818.0}, {"date": "2026-01-27", "close": 108.92, "volume": 1233127.0}, {"date": "2026-01-28", "close": 107.22, "volume": 1014880.0}, {"date": "2026-01-29", "close": 109.0, "volume": 2103551.0}, {"date": "2026-01-30", "close": 109.05, "volume": 1470753.0}, {"date": "2026-02-02", "close": 107.3, "volume": 1607927.0}, {"date": "2026-02-03", "close": 106.92, "volume": 1247380.0}, {"date": "2026-02-04", "close": 108.71, "volume": 1561096.0}, {"date": "2026-02-05", "close": 106.57, "volume": 1910622.0}, {"date": "2026-02-06", "close": 106.63, "volume": 2418949.0}, {"date": "2026-02-09", "close": 107.88, "volume": 1817847.0}, {"date": "2026-02-10", "close": 110.41, "volume": 936098.0}, {"date": "2026-02-11", "close": 110.76, "volume": 1122733.0}, {"date": "2026-02-12", "close": 107.48, "volume": 1786930.0}, {"date": "2026-02-13", "close": 108.53, "volume": 1388741.0}, {"date": "2026-02-17", "close": 108.37, "volume": 1127840.0}, {"date": "2026-02-18", "close": 108.57, "volume": 611266.0}, {"date": "2026-02-19", "close": 108.59, "volume": 696523.0}, {"date": "2026-02-20", "close": 107.2, "volume": 1080503.0}, {"date": "2026-02-23", "close": 108.2, "volume": 1209591.0}, {"date": "2026-02-24", "close": 108.75, "volume": 1069765.0}, {"date": "2026-02-25", "close": 108.84, "volume": 821255.0}, {"date": "2026-02-26", "close": 110.24, "volume": 729419.0}, {"date": "2026-02-27", "close": 108.34, "volume": 1098669.0}, {"date": "2026-03-02", "close": 109.28, "volume": 1412716.0}, {"date": "2026-03-03", "close": 108.19, "volume": 873364.0}, {"date": "2026-03-04", "close": 108.75, "volume": 610577.0}, {"date": "2026-03-05", "close": 108.64, "volume": 637124.0}, {"date": "2026-03-06", "close": 106.53, "volume": 914088.0}, {"date": "2026-03-09", "close": 105.11, "volume": 1044961.0}, {"date": "2026-03-10", "close": 103.61, "volume": 864793.0}, {"date": "2026-03-11", "close": 101.84, "volume": 815270.0}, {"date": "2026-03-12", "close": 101.74, "volume": 1171216.0}, {"date": "2026-03-13", "close": 100.61, "volume": 721938.0}, {"date": "2026-03-16", "close": 100.78, "volume": 960238.0}, {"date": "2026-03-17", "close": 101.81, "volume": 827892.0}, {"date": "2026-03-18", "close": 100.35, "volume": 803009.0}, {"date": "2026-03-19", "close": 99.68, "volume": 982641.0}, {"date": "2026-03-20", "close": 97.36, "volume": 2117650.0}, {"date": "2026-03-23", "close": 98.15, "volume": 2537991.0}, {"date": "2026-03-24", "close": 97.91, "volume": 927185.0}, {"date": "2026-03-25", "close": 97.34, "volume": 810675.0}, {"date": "2026-03-26", "close": 97.67, "volume": 1021990.0}, {"date": "2026-03-27", "close": 96.96, "volume": 1366172.0}, {"date": "2026-03-30", "close": 97.84, "volume": 1361260.0}, {"date": "2026-03-31", "close": 97.66, "volume": 1695095.0}, {"date": "2026-04-01", "close": 98.27, "volume": 1475653.0}, {"date": "2026-04-02", "close": 100.76, "volume": 1414499.0}, {"date": "2026-04-06", "close": 101.09, "volume": 1169294.0}, {"date": "2026-04-07", "close": 100.83, "volume": 1377768.0}, {"date": "2026-04-08", "close": 102.27, "volume": 1298675.0}, {"date": "2026-04-09", "close": 100.84, "volume": 1277760.0}, {"date": "2026-04-10", "close": 101.95, "volume": 928820.0}, {"date": "2026-04-13", "close": 100.82, "volume": 838885.0}, {"date": "2026-04-14", "close": 101.78, "volume": 1053887.0}, {"date": "2026-04-15", "close": 101.38, "volume": 951081.0}, {"date": "2026-04-16", "close": 100.18, "volume": 1380144.0}, {"date": "2026-04-17", "close": 103.4, "volume": 1372003.0}, {"date": "2026-04-20", "close": 104.76, "volume": 945029.0}, {"date": "2026-04-21", "close": 102.48, "volume": 946757.0}, {"date": "2026-04-22", "close": 101.48, "volume": 1110201.0}, {"date": "2026-04-23", "close": 102.43, "volume": 737851.0}, {"date": "2026-04-24", "close": 101.75, "volume": 859281.0}, {"date": "2026-04-27", "close": 101.6, "volume": 1049226.0}, {"date": "2026-04-28", "close": 105.93, "volume": 1455291.0}, {"date": "2026-04-29", "close": 105.32, "volume": 1544668.0}, {"date": "2026-04-30", "close": 105.02, "volume": 1396250.0}, {"date": "2026-05-01", "close": 104.45, "volume": 1791955.0}, {"date": "2026-05-04", "close": 104.38, "volume": 834785.0}, {"date": "2026-05-05", "close": 104.73, "volume": 900012.0}, {"date": "2026-05-06", "close": 104.81, "volume": 1501196.0}, {"date": "2026-05-07", "close": 104.07, "volume": 2001120.0}, {"date": "2026-05-08", "close": 103.77, "volume": 1084884.0}, {"date": "2026-05-11", "close": 104.92, "volume": 1047598.0}, {"date": "2026-05-12", "close": 105.23, "volume": 756022.0}, {"date": "2026-05-13", "close": 105.35, "volume": 710653.0}, {"date": "2026-05-14", "close": 103.99, "volume": 1385760.0}, {"date": "2026-05-15", "close": 102.59, "volume": 1694254.0}, {"date": "2026-05-18", "close": 104.61, "volume": 834403.0}, {"date": "2026-05-19", "close": 105.06, "volume": 1354789.0}, {"date": "2026-05-20", "close": 106.29, "volume": 1129696.0}, {"date": "2026-05-21", "close": 106.17, "volume": 754739.0}, {"date": "2026-05-22", "close": 107.47, "volume": 1251785.0}, {"date": "2026-05-26", "close": 107.74, "volume": 855124.0}, {"date": "2026-05-27", "close": 108.09, "volume": 1228689.0}, {"date": "2026-05-28", "close": 108.02, "volume": 819033.0}, {"date": "2026-05-29", "close": 106.56, "volume": 1696424.0}, {"date": "2026-06-01", "close": 106.08, "volume": 1007304.0}, {"date": "2026-06-02", "close": 106.1, "volume": 1117442.0}, {"date": "2026-06-03", "close": 108.89, "volume": 1042767.0}, {"date": "2026-06-04", "close": 112.01, "volume": 1345689.0}, {"date": "2026-06-05", "close": 112.6, "volume": 1606849.0}, {"date": "2026-06-08", "close": 112.97, "volume": 1998283.0}, {"date": "2026-06-09", "close": 115.4, "volume": 1785137.0}, {"date": "2026-06-10", "close": 115.31, "volume": 1030187.0}, {"date": "2026-06-11", "close": 114.44, "volume": 1091536.0}, {"date": "2026-06-12", "close": 114.98, "volume": 988970.0}, {"date": "2026-06-15", "close": 113.5, "volume": 1221290.0}, {"date": "2026-06-16", "close": 112.36, "volume": 1308826.0}, {"date": "2026-06-17", "close": 109.35, "volume": 1616205.0}, {"date": "2026-06-18", "close": 108.99, "volume": 2828915.0}, {"date": "2026-06-22", "close": 108.98, "volume": 1182355.0}, {"date": "2026-06-23", "close": 110.5, "volume": 936467.0}, {"date": "2026-06-24", "close": 111.26, "volume": 876746.0}, {"date": "2026-06-25", "close": 113.59, "volume": 938939.0}, {"date": "2026-06-26", "close": 116.31, "volume": 1370412.0}, {"date": "2026-06-29", "close": 116.74, "volume": 745616.0}, {"date": "2026-06-30", "close": 114.49, "volume": 847017.0}, {"date": "2026-07-01", "close": 115.66, "volume": 1147569.0}, {"date": "2026-07-02", "close": 117.25, "volume": 808882.0}, {"date": "2026-07-06", "close": 116.95, "volume": 571897.0}, {"date": "2026-07-07", "close": 117.58, "volume": 776239.0}, {"date": "2026-07-08", "close": 113.98, "volume": 943833.0}, {"date": "2026-07-09", "close": 113.29, "volume": 706680.0}, {"date": "2026-07-10", "close": 112.96, "volume": 670502.0}, {"date": "2026-07-13", "close": 114.19, "volume": 712786.0}, {"date": "2026-07-14", "close": 112.98, "volume": 1234879.0}, {"date": "2026-07-15", "close": 111.87, "volume": 1076164.0}, {"date": "2026-07-16", "close": 114.57, "volume": 2115813.0}, {"date": "2026-07-17", "close": 112.97, "volume": 1047061.0}, {"date": "2026-07-20", "close": 112.86, "volume": 782903.0}, {"date": "2026-07-21", "close": 112.09, "volume": 836886.0}, {"date": "2026-07-22", "close": 112.01, "volume": 730028.0}, {"date": "2026-07-23", "close": 112.84, "volume": 713816.0}, {"date": "2026-07-24", "close": 113.73, "volume": 792864.0}, {"date": "2026-07-27", "close": 112.84, "volume": 614052.0}, {"date": "2026-07-28", "close": 115.04, "volume": 1315008.0}, {"date": "2026-07-29", "close": 116.37, "volume": 1071409.0}, {"date": "2026-07-30", "close": 113.29, "volume": 1806895.0}, {"date": "2026-07-31", "close": 110.81, "volume": 1874139.0}, {"date": "2026-08-03", "close": 110.72, "volume": 1213108.0}, {"date": "2026-08-04", "close": 111.03, "volume": 1067697.0}, {"date": "2026-08-05", "close": 111.91, "volume": 695593.0}, {"date": "2026-08-06", "close": 110.74, "volume": 613644.0}, {"date": "2026-08-07", "close": 111.93, "volume": 767711.0}], "refreshing": true}