{"ticker": "MAA", "overview": {"cik": "912595", "ticker": "MAAI", "name": "MID AMERICA APARTMENT COMMUNITIES INC.", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001193125-26-332847", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001193125-26-326153", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001193125-26-324880", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001193125-26-323756", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001193125-26-282807", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001193125-26-251471", "price_sensitive": true}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0000912595-26-000087", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "PRIMARY DOCUMENT", "accession": "0000912595-26-000085", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "PRIMARY DOCUMENT", "accession": "0000912595-26-000081", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "PRIMARY DOCUMENT", "accession": "0000912595-26-000079", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "PRIMARY DOCUMENT", "accession": "0000912595-26-000077", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "PRIMARY DOCUMENT", "accession": "0000912595-26-000075", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "PRIMARY DOCUMENT", "accession": "0000912595-26-000071", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "PRIMARY DOCUMENT", "accession": "0000912595-26-000067", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001193125-26-232618", "price_sensitive": true}, {"form": "4", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0000912595-26-000064", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0001193125-26-204026", "price_sensitive": true}, {"form": "10-Q", "date": "2026-04-30", "title": "Quarterly report", "accession": "0001193125-26-197331", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000829", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001193125-26-191620", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000485", "price_sensitive": false}, {"form": "3", "date": "2026-04-07", "title": "PRIMARY DOCUMENT", "accession": "0000912595-26-000062", "price_sensitive": false}, {"form": "144", "date": "2026-04-06", "title": "Notice of proposed sale", "accession": "0001628280-26-023930", "price_sensitive": false}, {"form": "144", "date": "2026-04-06", "title": "Notice of proposed sale", "accession": "0001628280-26-023929", "price_sensitive": false}, {"form": "4", "date": "2026-04-06", "title": "PRIMARY DOCUMENT", "accession": "0000912595-26-000060", "price_sensitive": false}]}, "description": "Mid-America Apartment Communities, Inc. trades as MAA on the NYSE and is registered in the United States. Privy Trades holds 1,371 insider filings for the company, from August 2003 to May 2026. Across those, 27 insiders disclosed 72 open-market purchases totalling $5.04M against 197 sales totalling $161.21M. The most recent filing on record is dated 21 May 2026.", "exchange": "NYSE", "stats": {"buy_n": 72, "buy_sum": 5040307.55973146, "sell_n": 197, "sell_sum": 161211134.18239582, "net": -156170826.62266436, "insiders": 27, "first_date": "2003-08-05", "last_date": "2026-05-21"}, "metrics": {"ticker": "MAA", "has_prices": true, "as_of": "2026-08-07", "last": 134.96, "prev_close": 133.63, "change": 1.3300000000000125, "change_pct": 0.009952854897852373, "session_volume": 864664.0, "vwap_5": 133.90014110197936, "vwap_20": 133.76646995327758, "vwap_60": 134.4278211775977, "vwap_250": 133.34199938767546, "high_52w": 142.19, "low_52w": 120.57, "avg_volume_20": 1164783.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000912595-26-000087", "src": "INSIDERS", "ticker": "MAA", "cik": "912595", "company": "MID AMERICA APARTMENT COMMUNITIES INC.", "company_raw": "MID AMERICA APARTMENT COMMUNITIES INC.", "who": "Tamara D. Fischer", "who_key": "FISCHER TAMARA D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 141400.0, "score": 55.8, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The boardroom is buying: $141K of MAA", "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000091259526000087/0000912595-26-000087-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238546}, {"id": "0000912595-26-000067", "src": "INSIDERS", "ticker": "MAA", "cik": "912595", "company": "MID AMERICA APARTMENT COMMUNITIES INC.", "company_raw": "MID AMERICA APARTMENT COMMUNITIES INC.", "who": "Sheila K. McGrath", "who_key": "McGrath Sheila K.", "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 MAA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000091259526000067/0000912595-26-000067-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241426}, {"id": "0000912595-26-000071", "src": "INSIDERS", "ticker": "MAA", "cik": "912595", "company": "MID AMERICA APARTMENT COMMUNITIES INC.", "company_raw": "MID AMERICA APARTMENT COMMUNITIES INC.", "who": "Tamara D. Fischer", "who_key": "FISCHER TAMARA D", "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 MAA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000091259526000071/0000912595-26-000071-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241426}, {"id": "0000912595-26-000075", "src": "INSIDERS", "ticker": "MAA", "cik": "912595", "company": "MID AMERICA APARTMENT COMMUNITIES INC.", "company_raw": "MID AMERICA APARTMENT COMMUNITIES INC.", "who": "David P. Stockert", "who_key": "STOCKERT DAVID P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on MAA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000091259526000075/0000912595-26-000075-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241426}, {"id": "0000912595-26-000077", "src": "INSIDERS", "ticker": "MAA", "cik": "912595", "company": "MID AMERICA APARTMENT COMMUNITIES INC.", "company_raw": "MID AMERICA APARTMENT COMMUNITIES INC.", "who": "Green Edith Kelly", "who_key": "KELLY GREEN EDITH", "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 MAA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000091259526000077/0000912595-26-000077-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241426}, {"id": "0000912595-26-000079", "src": "INSIDERS", "ticker": "MAA", "cik": "912595", "company": "MID AMERICA APARTMENT COMMUNITIES INC.", "company_raw": "MID AMERICA APARTMENT COMMUNITIES INC.", "who": "John Case", "who_key": "Case John", "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 MAA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000091259526000079/0000912595-26-000079-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241426}, {"id": "0000912595-26-000081", "src": "INSIDERS", "ticker": "MAA", "cik": "912595", "company": "MID AMERICA APARTMENT COMMUNITIES INC.", "company_raw": "MID AMERICA APARTMENT COMMUNITIES INC.", "who": "Deborah H. Caplan", "who_key": "Caplan Deborah H", "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 MAA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000091259526000081/0000912595-26-000081-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241426}, {"id": "0000912595-26-000085", "src": "INSIDERS", "ticker": "MAA", "cik": "912595", "company": "MID AMERICA APARTMENT COMMUNITIES INC.", "company_raw": "MID AMERICA APARTMENT COMMUNITIES INC.", "who": "Alan B. Graf Jr", "who_key": "GRAF ALAN B JR", "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 MAA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000091259526000085/0000912595-26-000085-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241426}, {"id": "0000912595-26-000064", "src": "INSIDERS", "ticker": "MAA", "cik": "912595", "company": "MID AMERICA APARTMENT COMMUNITIES INC.", "company_raw": "MID AMERICA APARTMENT COMMUNITIES INC.", "who": "James Barton French", "who_key": "French James Barton", "role": "EVP Investments", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 45842.369999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Someone inside MAA is selling \u2014 $46K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000091259526000064/0000912595-26-000064-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257266}, {"id": "0000912595-26-000046", "src": "INSIDERS", "ticker": "MAA", "cik": "912595", "company": "MID AMERICA APARTMENT COMMUNITIES INC.", "company_raw": "MID AMERICA APARTMENT COMMUNITIES INC.", "who": "Aubrey Clay Holder", "who_key": "Holder Aubrey Clay", "role": "EVP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 18085.850000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO sells $18K of MAA", "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000091259526000046/0000912595-26-000046-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303346}, {"id": "0000912595-26-000052", "src": "INSIDERS", "ticker": "MAA", "cik": "912595", "company": "MID AMERICA APARTMENT COMMUNITIES INC.", "company_raw": "MID AMERICA APARTMENT COMMUNITIES INC.", "who": "Amber Fairbanks", "who_key": "Fairbanks Amber", "role": "EVP, Property Management", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 88683.03, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider trims $89K of MAA", "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000091259526000052/0000912595-26-000052-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303346}, {"id": "0000912595-26-000056", "src": "INSIDERS", "ticker": "MAA", "cik": "912595", "company": "MID AMERICA APARTMENT COMMUNITIES INC.", "company_raw": "MID AMERICA APARTMENT COMMUNITIES INC.", "who": "Melanie Carpenter", "who_key": "Carpenter Melanie", "role": "EVP & CHRO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 91214.18000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Someone inside MAA is selling \u2014 $91K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000091259526000056/0000912595-26-000056-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303346}, {"id": "0000912595-26-000060", "src": "INSIDERS", "ticker": "MAA", "cik": "912595", "company": "MID AMERICA APARTMENT COMMUNITIES INC.", "company_raw": "MID AMERICA APARTMENT COMMUNITIES INC.", "who": "Timothy Argo", "who_key": "Argo Timothy", "role": "EVP, Chief Strategy & Analysis", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 22825.59, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "An exit at the top? Exec sells $23K of MAA", "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000091259526000060/0000912595-26-000060-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303346}, {"id": "0000912595-26-000048", "src": "INSIDERS", "ticker": "MAA", "cik": "912595", "company": "MID AMERICA APARTMENT COMMUNITIES INC.", "company_raw": "MID AMERICA APARTMENT COMMUNITIES INC.", "who": "Adrian Hill", "who_key": "Hill Adrian", "role": "EVP, Chief Investment Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 197550.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite exec files routine paperwork on MAA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000091259526000048/0000912595-26-000048-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310546}, {"id": "0000912595-26-000050", "src": "INSIDERS", "ticker": "MAA", "cik": "912595", "company": "MID AMERICA APARTMENT COMMUNITIES INC.", "company_raw": "MID AMERICA APARTMENT COMMUNITIES INC.", "who": "Joseph Fracchia", "who_key": "Fracchia Joseph", "role": "EVP, Chief Tech & Innovation", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 33333.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite exec files routine paperwork on MAA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000091259526000050/0000912595-26-000050-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310546}, {"id": "0000912595-26-000054", "src": "INSIDERS", "ticker": "MAA", "cik": "912595", "company": "MID AMERICA APARTMENT COMMUNITIES INC.", "company_raw": "MID AMERICA APARTMENT COMMUNITIES INC.", "who": "Robert J. DelPriore", "who_key": "DelPriore Robert J.", "role": "EVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 200001.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on MAA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000091259526000054/0000912595-26-000054-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310546}, {"id": "0000912595-26-000058", "src": "INSIDERS", "ticker": "MAA", "cik": "912595", "company": "MID AMERICA APARTMENT COMMUNITIES INC.", "company_raw": "MID AMERICA APARTMENT COMMUNITIES INC.", "who": "H. Eric Bolton Jr", "who_key": "BOLTON H ERIC JR", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 699147.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO files routine paperwork on MAA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000091259526000058/0000912595-26-000058-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310546}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-494", "src": "CONGRESS", "ticker": "MAA", "cik": "", "company": "MID AMERICA APARTMENT COMMUNITIES INC.", "company_raw": "Mid-America Apartment Communities, Inc. Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Alan Armstrong buys MAA ($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": 317746}, {"id": "0000912595-26-000040", "src": "INSIDERS", "ticker": "MAA", "cik": "912595", "company": "MID AMERICA APARTMENT COMMUNITIES INC.", "company_raw": "MID AMERICA APARTMENT COMMUNITIES INC.", "who": "Deborah H. Caplan", "who_key": "Caplan Deborah H", "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 MAA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000091259526000040/0000912595-26-000040-index.htm", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332146}, {"id": "0000912595-26-000042", "src": "INSIDERS", "ticker": "MAA", "cik": "912595", "company": "MID AMERICA APARTMENT COMMUNITIES INC.", "company_raw": "MID AMERICA APARTMENT COMMUNITIES INC.", "who": "Green Edith Kelly", "who_key": "KELLY GREEN EDITH", "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 MAA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000091259526000042/0000912595-26-000042-index.htm", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332146}, {"id": "0000912595-26-000044", "src": "INSIDERS", "ticker": "MAA", "cik": "912595", "company": "MID AMERICA APARTMENT COMMUNITIES INC.", "company_raw": "MID AMERICA APARTMENT COMMUNITIES INC.", "who": "John Case", "who_key": "Case John", "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 MAA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000091259526000044/0000912595-26-000044-index.htm", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332146}, {"id": "0000912595-26-000026", "src": "INSIDERS", "ticker": "MAA", "cik": "912595", "company": "MID AMERICA APARTMENT COMMUNITIES INC.", "company_raw": "MID AMERICA APARTMENT COMMUNITIES INC.", "who": "Timothy Argo", "who_key": "Argo Timothy", "role": "EVP, Chief Strategy & Analysis", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 7153.94, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite trims MAA: $7K", "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000091259526000026/0000912595-26-000026-index.htm", "trade_date": "2026-01-08", "timestamp": "2026-01-08", "mins": 430066}, {"id": "0000912595-26-000030", "src": "INSIDERS", "ticker": "MAA", "cik": "912595", "company": "MID AMERICA APARTMENT COMMUNITIES INC.", "company_raw": "MID AMERICA APARTMENT COMMUNITIES INC.", "who": "Aubrey Clay Holder", "who_key": "Holder Aubrey Clay", "role": "EVP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 9853.539999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO takes $10K off the table in MAA", "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000091259526000030/0000912595-26-000030-index.htm", "trade_date": "2026-01-08", "timestamp": "2026-01-08", "mins": 430066}, {"id": "0000912595-26-000032", "src": "INSIDERS", "ticker": "MAA", "cik": "912595", "company": "MID AMERICA APARTMENT COMMUNITIES INC.", "company_raw": "MID AMERICA APARTMENT COMMUNITIES INC.", "who": "Amber Fairbanks", "who_key": "Fairbanks Amber", "role": "EVP, Property Management", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 24971.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Someone inside MAA is selling \u2014 $25K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000091259526000032/0000912595-26-000032-index.htm", "trade_date": "2026-01-08", "timestamp": "2026-01-08", "mins": 430066}, {"id": "0000912595-26-000036", "src": "INSIDERS", "ticker": "MAA", "cik": "912595", "company": "MID AMERICA APARTMENT COMMUNITIES INC.", "company_raw": "MID AMERICA APARTMENT COMMUNITIES INC.", "who": "Melanie Carpenter", "who_key": "Carpenter Melanie", "role": "EVP & CHRO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 19572.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Someone inside MAA is selling \u2014 $20K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000091259526000036/0000912595-26-000036-index.htm", "trade_date": "2026-01-08", "timestamp": "2026-01-08", "mins": 430066}, {"id": "0000912595-26-000006", "src": "INSIDERS", "ticker": "MAA", "cik": "912595", "company": "MID AMERICA APARTMENT COMMUNITIES INC.", "company_raw": "MID AMERICA APARTMENT COMMUNITIES INC.", "who": "H. Eric Bolton Jr", "who_key": "BOLTON H ERIC JR", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 177390.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO files routine paperwork on MAA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000091259526000006/0000912595-26-000006-index.htm", "trade_date": "2026-01-06", "timestamp": "2026-01-06", "mins": 432946}, {"id": "0000912595-26-000009", "src": "INSIDERS", "ticker": "MAA", "cik": "912595", "company": "MID AMERICA APARTMENT COMMUNITIES INC.", "company_raw": "MID AMERICA APARTMENT COMMUNITIES INC.", "who": "Melanie Carpenter", "who_key": "Carpenter Melanie", "role": "EVP & CHRO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 39585.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider offloads $40K of MAA", "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000091259526000009/0000912595-26-000009-index.htm", "trade_date": "2026-01-06", "timestamp": "2026-01-06", "mins": 432946}, {"id": "0000912595-26-000011", "src": "INSIDERS", "ticker": "MAA", "cik": "912595", "company": "MID AMERICA APARTMENT COMMUNITIES INC.", "company_raw": "MID AMERICA APARTMENT COMMUNITIES INC.", "who": "Robert J. DelPriore", "who_key": "DelPriore Robert J.", "role": "EVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 58156.34, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on MAA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000091259526000011/0000912595-26-000011-index.htm", "trade_date": "2026-01-06", "timestamp": "2026-01-06", "mins": 432946}, {"id": "0000912595-26-000014", "src": "INSIDERS", "ticker": "MAA", "cik": "912595", "company": "MID AMERICA APARTMENT COMMUNITIES INC.", "company_raw": "MID AMERICA APARTMENT COMMUNITIES INC.", "who": "Aubrey Clay Holder", "who_key": "Holder Aubrey Clay", "role": "EVP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 6961.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO takes $7K off the table in MAA", "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000091259526000014/0000912595-26-000014-index.htm", "trade_date": "2026-01-06", "timestamp": "2026-01-06", "mins": 432946}, {"id": "0000912595-26-000016", "src": "INSIDERS", "ticker": "MAA", "cik": "912595", "company": "MID AMERICA APARTMENT COMMUNITIES INC.", "company_raw": "MID AMERICA APARTMENT COMMUNITIES INC.", "who": "Adrian Hill", "who_key": "Hill Adrian", "role": "EVP, Chief Investment Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 56904.17, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite exec files routine paperwork on MAA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000091259526000016/0000912595-26-000016-index.htm", "trade_date": "2026-01-06", "timestamp": "2026-01-06", "mins": 432946}], "recent_buys": [{"id": "0000912595-26-000087", "src": "INSIDERS", "ticker": "MAA", "cik": "912595", "company": "MID AMERICA APARTMENT COMMUNITIES INC.", "company_raw": "MID AMERICA APARTMENT COMMUNITIES INC.", "who": "Tamara D. Fischer", "who_key": "FISCHER TAMARA D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 141400.0, "score": 55.8, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The boardroom is buying: $141K of MAA", "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000091259526000087/0000912595-26-000087-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238546}, {"id": "0000912595-25-000028", "src": "INSIDERS", "ticker": "MAA", "cik": "912595", "company": "MID AMERICA APARTMENT COMMUNITIES INC.", "company_raw": "MID AMERICA APARTMENT COMMUNITIES INC.", "who": "Adrian Hill", "who_key": "Hill Adrian", "role": "EVP, Chief Investment Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 99927.14000000001, "score": 43.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite exec buys $100K of MAA", "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000091259525000028/0000912595-25-000028-index.htm", "trade_date": "2025-12-12", "timestamp": "2025-12-12", "mins": 468946}, {"id": "0000912595-25-000022", "src": "INSIDERS", "ticker": "MAA", "cik": "912595", "company": "MID AMERICA APARTMENT COMMUNITIES INC.", "company_raw": "MID AMERICA APARTMENT COMMUNITIES INC.", "who": "H. Eric Bolton Jr", "who_key": "BOLTON H ERIC JR", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 74768.8084, "score": 47.6, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "3 insiders now buying MAA", "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000091259525000022/0000912595-25-000022-index.htm", "trade_date": "2025-10-31", "timestamp": "2025-10-31", "mins": 529426}, {"id": "0001127602-24-017358", "src": "INSIDERS", "ticker": "MAA", "cik": "912595", "company": "MID AMERICA APARTMENT COMMUNITIES INC.", "company_raw": "MID AMERICA APARTMENT COMMUNITIES INC.", "who": "Gary Shorb", "who_key": "Shorb Gary", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 13191.999999999998, "score": 29.1, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "4 insiders pile into MAA", "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000112760224017358/0001127602-24-017358-index.htm", "trade_date": "2024-05-31", "timestamp": "2024-05-31", "mins": 1275346}, {"id": "0001127602-23-026653", "src": "INSIDERS", "ticker": "MAA", "cik": "912595", "company": "MID AMERICA APARTMENT COMMUNITIES INC.", "company_raw": "MID AMERICA APARTMENT COMMUNITIES INC.", "who": "William Reid Sanders", "who_key": "SANDERS WILLIAM REID", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 254647.1, "score": 45.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The whole bench is buying MAA \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000112760223026653/0001127602-23-026653-index.htm", "trade_date": "2023-11-01", "timestamp": "2023-11-01", "mins": 1580626}, {"id": "0001127602-23-022290", "src": "INSIDERS", "ticker": "MAA", "cik": "912595", "company": "MID AMERICA APARTMENT COMMUNITIES INC.", "company_raw": "MID AMERICA APARTMENT COMMUNITIES INC.", "who": "William Reid Sanders", "who_key": "SANDERS WILLIAM REID", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 144779.8602, "score": 46.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The whole bench is buying MAA \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000112760223022290/0001127602-23-022290-index.htm", "trade_date": "2023-08-10", "timestamp": "2023-08-10", "mins": 1700146}, {"id": "0001127602-23-022212", "src": "INSIDERS", "ticker": "MAA", "cik": "912595", "company": "MID AMERICA APARTMENT COMMUNITIES INC.", "company_raw": "MID AMERICA APARTMENT COMMUNITIES INC.", "who": "William Reid Sanders", "who_key": "SANDERS WILLIAM REID", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 289680.0, "score": 45.8, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider cluster: 6 buying MAA", "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000112760223022212/0001127602-23-022212-index.htm", "trade_date": "2023-08-08", "timestamp": "2023-08-08", "mins": 1703026}, {"id": "0001127602-23-022133", "src": "INSIDERS", "ticker": "MAA", "cik": "912595", "company": "MID AMERICA APARTMENT COMMUNITIES INC.", "company_raw": "MID AMERICA APARTMENT COMMUNITIES INC.", "who": "William Reid Sanders", "who_key": "SANDERS WILLIAM REID", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 440513.2808, "score": 48.4, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider cluster: 6 buying MAA", "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000112760223022133/0001127602-23-022133-index.htm", "trade_date": "2023-08-07", "timestamp": "2023-08-07", "mins": 1704466}, {"id": "0001127602-18-018339", "src": "INSIDERS", "ticker": "MAA", "cik": "912595", "company": "MID AMERICA APARTMENT COMMUNITIES INC.", "company_raw": "MID AMERICA APARTMENT COMMUNITIES INC.", "who": "William Reid Sanders", "who_key": "SANDERS WILLIAM REID", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 246167.365, "score": 47.5, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider cluster: 6 buying MAA", "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000112760218018339/0001127602-18-018339-index.htm", "trade_date": "2018-05-21", "timestamp": "2018-05-21", "mins": 4446226}, {"id": "0001127602-18-018296", "src": "INSIDERS", "ticker": "MAA", "cik": "912595", "company": "MID AMERICA APARTMENT COMMUNITIES INC.", "company_raw": "MID AMERICA APARTMENT COMMUNITIES INC.", "who": "H. Eric Bolton Jr", "who_key": "BOLTON H ERIC JR", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 99880.7, "score": 50.9, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider cluster: 6 buying MAA", "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000112760218018296/0001127602-18-018296-index.htm", "trade_date": "2018-05-18", "timestamp": "2018-05-18", "mins": 4450546}, {"id": "0001127602-18-005170", "src": "INSIDERS", "ticker": "MAA", "cik": "912595", "company": "MID AMERICA APARTMENT COMMUNITIES INC.", "company_raw": "MID AMERICA APARTMENT COMMUNITIES INC", "who": "Gary Shorb", "who_key": "Shorb Gary", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 43263.5, "score": 36.5, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The whole bench is buying MAA \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000112760218005170/0001127602-18-005170-index.htm", "trade_date": "2018-02-09", "timestamp": "2018-02-09", "mins": 4591666}, {"id": "0001127602-18-003762", "src": "INSIDERS", "ticker": "MAA", "cik": "912595", "company": "MID AMERICA APARTMENT COMMUNITIES INC.", "company_raw": "MID AMERICA APARTMENT COMMUNITIES INC", "who": "William Reid Sanders", "who_key": "SANDERS WILLIAM REID", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 373006.1, "score": 48.9, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "6 insiders pile into MAA", "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000112760218003762/0001127602-18-003762-index.htm", "trade_date": "2018-02-02", "timestamp": "2018-02-02", "mins": 4601746}], "institutional": [], "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": "Mid-America Apartment Communities, Inc. Common Stock", "new_value": "MID AMERICA APARTMENT COMMUNITIES INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000912595", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000912595", "applied": 1, "detected_at": "2026-10-26T02:15:47.758417"}]}, "key_people": [{"who": "Thomas H. Lowder", "who_key": "LOWDER THOMAS H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 50705318.5784, "net": -50705318.5784, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 489950.75489999994, "date": "2014-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000112760214030663/0001127602-14-030663-index.htm"}, {"action": "SELL", "amount": 11082878.5205, "date": "2014-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000112760214017766/0001127602-14-017766-index.htm"}, {"action": "SELL", "amount": 6473647.5713, "date": "2014-04-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000112760214015078/0001127602-14-015078-index.htm"}, {"action": "SELL", "amount": 1807631.2444, "date": "2014-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000112760214014770/0001127602-14-014770-index.htm"}, {"action": "SELL", "amount": 756266.5599999999, "date": "2014-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000112760214011640/0001127602-14-011640-index.htm"}, {"action": "SELL", "amount": 2791691.0249, "date": "2014-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000112760214010789/0001127602-14-010789-index.htm"}, {"action": "SELL", "amount": 9404904.76, "date": "2014-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000112760214006010/0001127602-14-006010-index.htm"}, {"action": "SELL", "amount": 9125524.8088, "date": "2014-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000112760214005166/0001127602-14-005166-index.htm"}, {"action": "SELL", "amount": 1687268.2192000002, "date": "2014-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000112760214003723/0001127602-14-003723-index.htm"}, {"action": "SELL", "amount": 4863782.5314, "date": "2014-01-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000112760214002876/0001127602-14-002876-index.htm"}, {"action": "SELL", "amount": 2221772.583, "date": "2014-01-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000112760214002508/0001127602-14-002508-index.htm"}], "latest": {"action": "SELL", "amount": 489950.75489999994, "date": "2014-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000112760214030663/0001127602-14-030663-index.htm"}}, {"who": "James K. Lowder", "who_key": "LOWDER JAMES K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 30985889.5447, "net": -30985889.5447, "trades": 13, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 40689.1584, "date": "2014-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000112760214027704/0001127602-14-027704-index.htm"}, {"action": "SELL", "amount": 412342.92710000003, "date": "2014-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000112760214018229/0001127602-14-018229-index.htm"}, {"action": "SELL", "amount": 3249244.4969, "date": "2014-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000112760214017772/0001127602-14-017772-index.htm"}, {"action": "SELL", "amount": 4823324.4034, "date": "2014-04-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000112760214015076/0001127602-14-015076-index.htm"}, {"action": "SELL", "amount": 1471749.5389999999, "date": "2014-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000112760214014772/0001127602-14-014772-index.htm"}, {"action": "SELL", "amount": 751721.6960000001, "date": "2014-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000112760214011646/0001127602-14-011646-index.htm"}, {"action": "SELL", "amount": 3902694.2537000002, "date": "2014-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000112760214010508/0001127602-14-010508-index.htm"}, {"action": "SELL", "amount": 1378784.4013999999, "date": "2014-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000112760214009559/0001127602-14-009559-index.htm"}, {"action": "SELL", "amount": 4699520.3673, "date": "2014-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000112760214006013/0001127602-14-006013-index.htm"}, {"action": "SELL", "amount": 5212267.6836, "date": "2014-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000112760214005162/0001127602-14-005162-index.htm"}, {"action": "SELL", "amount": 1035280.0066, "date": "2014-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000112760214003720/0001127602-14-003720-index.htm"}, {"action": "SELL", "amount": 2772793.5473, "date": "2014-01-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000112760214002874/0001127602-14-002874-index.htm"}, {"action": "SELL", "amount": 1235477.064, "date": "2014-01-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000112760214002505/0001127602-14-002505-index.htm"}], "latest": {"action": "SELL", "amount": 40689.1584, "date": "2014-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000112760214027704/0001127602-14-027704-index.htm"}}, {"who": "H. Eric Bolton Jr", "who_key": "BOLTON H ERIC JR", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 356159.3538, "sold": 15472725.768199999, "net": -15116566.414399998, "trades": 40, "top_score": 50.9, "lean": "selling", "history": [{"action": "BUY", "amount": 74768.8084, "date": "2025-10-31", "score": 47.6, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000091259525000022/0000912595-25-000022-index.htm"}, {"action": "SELL", "amount": 396264.99, "date": "2025-04-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000112760225011781/0001127602-25-011781-index.htm"}, {"action": "SELL", "amount": 724473.92, "date": "2025-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000112760225011473/0001127602-25-011473-index.htm"}, {"action": "SELL", "amount": 333076.94, "date": "2024-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000112760224012582/0001127602-24-012582-index.htm"}, {"action": "SELL", "amount": 512641.26, "date": "2024-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000112760224012185/0001127602-24-012185-index.htm"}, {"action": "SELL", "amount": 524485.88, "date": "2024-01-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000112760224001217/0001127602-24-001217-index.htm"}, {"action": "SELL", "amount": 150003.75, "date": "2023-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000112760223001084/0001127602-23-001084-index.htm"}, {"action": "SELL", "amount": 1639008.5639999998, "date": "2022-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000112760222011577/0001127602-22-011577-index.htm"}, {"action": "SELL", "amount": 929814.15, "date": "2022-01-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000112760222001333/0001127602-22-001333-index.htm"}, {"action": "SELL", "amount": 326738.04, "date": "2022-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000112760222001110/0001127602-22-001110-index.htm"}, {"action": "SELL", "amount": 1842361.64, "date": "2021-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000091259521000002/0000912595-21-000002-index.htm"}, {"action": "SELL", "amount": 169949.76, "date": "2021-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000112760221001506/0001127602-21-001506-index.htm"}, {"action": "SELL", "amount": 33864.0, "date": "2020-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000112760220013327/0001127602-20-013327-index.htm"}, {"action": "SELL", "amount": 30221.75, "date": "2020-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000112760220013176/0001127602-20-013176-index.htm"}, {"action": "SELL", "amount": 7263.1, "date": "2020-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000112760220012006/0001127602-20-012006-index.htm"}, {"action": "SELL", "amount": 37665.6, "date": "2020-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000112760220001478/0001127602-20-001478-index.htm"}, {"action": "SELL", "amount": 6397.929999999999, "date": "2020-01-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000112760220001399/0001127602-20-001399-index.htm"}, {"action": "SELL", "amount": 32028.149999999998, "date": "2019-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000112760219014811/0001127602-19-014811-index.htm"}, {"action": "SELL", "amount": 28013.64, "date": "2019-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000112760219013222/0001127602-19-013222-index.htm"}, {"action": "SELL", "amount": 36179.520000000004, "date": "2019-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000112760219011048/0001127602-19-011048-index.htm"}, {"action": "SELL", "amount": 25634.08, "date": "2019-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000112760219002173/0001127602-19-002173-index.htm"}, {"action": "SELL", "amount": 30347.1, "date": "2019-01-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000112760219001886/0001127602-19-001886-index.htm"}, {"action": "SELL", "amount": 7473.4, "date": "2019-01-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000112760219001800/0001127602-19-001800-index.htm"}, {"action": "BUY", "amount": 99880.7, "date": "2018-05-18", "score": 50.9, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000112760218018296/0001127602-18-018296-index.htm"}, {"action": "BUY", "amount": 4958.594, "date": "2017-12-29", "score": 34.3, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000112760218000164/0001127602-18-000164-index.htm"}], "latest": {"action": "BUY", "amount": 74768.8084, "date": "2025-10-31", "score": 47.6, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000091259525000022/0000912595-25-000022-index.htm"}}, {"who": "John F. Flournoy", "who_key": "FLOURNOY JOHN F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 12825000.0, "net": -12825000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 12825000.0, "date": "2005-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000091259505000134/0000912595-05-000134-index.htm"}], "latest": {"action": "SELL", "amount": 12825000.0, "date": "2005-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000091259505000134/0000912595-05-000134-index.htm"}}, {"who": "George E. Cates", "who_key": "CATES GEORGE E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 501680.45, "sold": 9667426.0332, "net": -9165745.5832, "trades": 11, "top_score": 62.4, "lean": "selling", "history": [{"action": "SELL", "amount": 3188508.9872, "date": "2008-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000112760208006680/0001127602-08-006680-index.htm"}, {"action": "BUY", "amount": 501680.45, "date": "2007-12-13", "score": 62.4, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000091259507000138/0000912595-07-000138-index.htm"}, {"action": "SELL", "amount": 974434.482, "date": "2007-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000091259507000076/0000912595-07-000076-index.htm"}, {"action": "SELL", "amount": 902500.0, "date": "2006-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000091259506000171/0000912595-06-000171-index.htm"}, {"action": "SELL", "amount": 401806.6635, "date": "2006-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000091259506000173/0000912595-06-000173-index.htm"}, {"action": "SELL", "amount": 902315.0, "date": "2006-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000091259506000169/0000912595-06-000169-index.htm"}, {"action": "SELL", "amount": 209994.0, "date": "2005-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000091259505000184/0000912595-05-000184-index.htm"}, {"action": "SELL", "amount": 203395.0509, "date": "2005-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000091259505000140/0000912595-05-000140-index.htm"}, {"action": "SELL", "amount": 625205.7707999999, "date": "2004-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000091259504000037/0000912595-04-000037-index.htm"}, {"action": "SELL", "amount": 658507.4587999999, "date": "2004-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000091259504000013/0000912595-04-000013-index.htm"}, {"action": "SELL", "amount": 1600758.62, "date": "2003-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000091259503000191/0000912595-03-000191-index.htm"}], "latest": {"action": "SELL", "amount": 3188508.9872, "date": "2008-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000112760208006680/0001127602-08-006680-index.htm"}}, {"who": "Thomas L. Grimes Jr", "who_key": "Grimes Thomas L Jr", "role": "EVP-Director of Property Mgmt", "person_type": "EXEC", "person_label": "Execs", "bought": 24410.0, "sold": 9354383.2537, "net": -9329973.2537, "trades": 20, "top_score": 33.9, "lean": "selling", "history": [{"action": "SELL", "amount": 4049980.0, "date": "2022-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000112760222012847/0001127602-22-012847-index.htm"}, {"action": "SELL", "amount": 760628.7975, "date": "2022-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000112760222011563/0001127602-22-011563-index.htm"}, {"action": "SELL", "amount": 506410.89, "date": "2022-01-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000112760222001319/0001127602-22-001319-index.htm"}, {"action": "SELL", "amount": 129487.56, "date": "2022-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000112760222001116/0001127602-22-001116-index.htm"}, {"action": "SELL", "amount": 1886282.0, "date": "2021-10-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000112760221026687/0001127602-21-026687-index.htm"}, {"action": "SELL", "amount": 1606201.0, "date": "2021-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000112760221018725/0001127602-21-018725-index.htm"}, {"action": "SELL", "amount": 100019.47619999999, "date": "2021-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000091259521000004/0000912595-21-000004-index.htm"}, {"action": "SELL", "amount": 50145.060000000005, "date": "2021-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000112760221001496/0001127602-21-001496-index.htm"}, {"action": "SELL", "amount": 36553.2, "date": "2020-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000112760220013320/0001127602-20-013320-index.htm"}, {"action": "SELL", "amount": 21015.739999999998, "date": "2020-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000112760220013156/0001127602-20-013156-index.htm"}, {"action": "SELL", "amount": 13544.7, "date": "2020-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000112760220012002/0001127602-20-012002-index.htm"}, {"action": "SELL", "amount": 37533.44, "date": "2020-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000112760220001470/0001127602-20-001470-index.htm"}, {"action": "SELL", "amount": 6397.929999999999, "date": "2020-01-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000112760220001397/0001127602-20-001397-index.htm"}, {"action": "SELL", "amount": 35176.68, "date": "2019-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000112760219014803/0001127602-19-014803-index.htm"}, {"action": "SELL", "amount": 36917.2, "date": "2019-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000112760219013227/0001127602-19-013227-index.htm"}, {"action": "SELL", "amount": 22478.4, "date": "2019-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000112760219011043/0001127602-19-011043-index.htm"}, {"action": "SELL", "amount": 17317.68, "date": "2019-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000112760219002167/0001127602-19-002167-index.htm"}, {"action": "SELL", "amount": 30347.100000000002, "date": "2019-01-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000112760219001890/0001127602-19-001890-index.htm"}, {"action": "SELL", "amount": 7946.4, "date": "2019-01-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000112760219001805/0001127602-19-001805-index.htm"}, {"action": "BUY", "amount": 24410.0, "date": "2008-11-21", "score": 33.9, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000112760208009994/0001127602-08-009994-index.htm"}], "latest": {"action": "SELL", "amount": 4049980.0, "date": "2022-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000112760222012847/0001127602-22-012847-index.htm"}}, {"who": "Simon R. C. Wadsworth", "who_key": "WADSWORTH SIMON R C", "role": "Executive Vice President and C, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 29700.0, "sold": 7448218.511425, "net": -7418518.511425, "trades": 11, "top_score": 38.7, "lean": "selling", "history": [{"action": "SELL", "amount": 287673.5232, "date": "2010-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000112760210000416/0001127602-10-000416-index.htm"}, {"action": "SELL", "amount": 1749520.2773, "date": "2009-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000112760209022242/0001127602-09-022242-index.htm"}, {"action": "SELL", "amount": 153577.84, "date": "2006-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000091259506000146/0000912595-06-000146-index.htm"}, {"action": "SELL", "amount": 394553.44175, "date": "2006-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000091259506000131/0000912595-06-000131-index.htm"}, {"action": "SELL", "amount": 1056370.0, "date": "2006-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000091259506000127/0000912595-06-000127-index.htm"}, {"action": "SELL", "amount": 702383.882075, "date": "2006-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000091259506000125/0000912595-06-000125-index.htm"}, {"action": "SELL", "amount": 490527.7, "date": "2005-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000091259505000054/0000912595-05-000054-index.htm"}, {"action": "SELL", "amount": 163207.25, "date": "2005-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000091259505000045/0000912595-05-000045-index.htm"}, {"action": "SELL", "amount": 579317.5971, "date": "2004-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000091259504000035/0000912595-04-000035-index.htm"}, {"action": "SELL", "amount": 1871086.9999999998, "date": "2004-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000091259504000033/0000912595-04-000033-index.htm"}, {"action": "BUY", "amount": 29700.0, "date": "2003-08-27", "score": 38.7, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000091259503000169/0000912595-03-000169-index.htm"}], "latest": {"action": "SELL", "amount": 287673.5232, "date": "2010-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000112760210000416/0001127602-10-000416-index.htm"}}, {"who": "Robert J. DelPriore", "who_key": "DelPriore Robert J.", "role": "EVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 60250.0, "sold": 6007879.2852588, "net": -5947629.2852588, "trades": 23, "top_score": 31.4, "lean": "selling", "history": [{"action": "SELL", "amount": 750035.98, "date": "2026-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000091259526000004/0000912595-26-000004-index.htm"}, {"action": "SELL", "amount": 191176.0, "date": "2025-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000112760225011461/0001127602-25-011461-index.htm"}, {"action": "SELL", "amount": 947020.6300000001, "date": "2024-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000112760224001066/0001127602-24-001066-index.htm"}, {"action": "SELL", "amount": 265421.07, "date": "2023-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000112760223012368/0001127602-23-012368-index.htm"}, {"action": "SELL", "amount": 153703.16, "date": "2023-01-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000112760223001286/0001127602-23-001286-index.htm"}, {"action": "SELL", "amount": 133541.8, "date": "2023-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000112760223001091/0001127602-23-001091-index.htm"}, {"action": "SELL", "amount": 1037827.5, "date": "2022-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000112760222001515/0001127602-22-001515-index.htm"}, {"action": "SELL", "amount": 1026719.5, "date": "2021-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000112760221029864/0001127602-21-029864-index.htm"}, {"action": "SELL", "amount": 961785.6, "date": "2021-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000112760221018737/0001127602-21-018737-index.htm"}, {"action": "SELL", "amount": 138826.068, "date": "2021-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000091259521000001/0000912595-21-000001-index.htm"}, {"action": "SELL", "amount": 61384.47, "date": "2021-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000112760221001510/0001127602-21-001510-index.htm"}, {"action": "SELL", "amount": 34362.0, "date": "2020-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000112760220013322/0001127602-20-013322-index.htm"}, {"action": "SELL", "amount": 30779.69, "date": "2020-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000112760220013163/0001127602-20-013163-index.htm"}, {"action": "SELL", "amount": 38194.24, "date": "2020-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000112760220001473/0001127602-20-001473-index.htm"}, {"action": "SELL", "amount": 5875.65, "date": "2020-01-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000112760220001403/0001127602-20-001403-index.htm"}, {"action": "SELL", "amount": 35176.68, "date": "2019-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000112760219014805/0001127602-19-014805-index.htm"}, {"action": "SELL", "amount": 35939.979999999996, "date": "2019-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000112760219013224/0001127602-19-013224-index.htm"}, {"action": "SELL", "amount": 23013.600000000002, "date": "2019-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000112760219011055/0001127602-19-011055-index.htm"}, {"action": "SELL", "amount": 17415.52, "date": "2019-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000112760219002164/0001127602-19-002164-index.htm"}, {"action": "SELL", "amount": 31214.16, "date": "2019-01-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000112760219001888/0001127602-19-001888-index.htm"}, {"action": "SELL", "amount": 7662.599999999999, "date": "2019-01-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000112760219001802/0001127602-19-001802-index.htm"}, {"action": "SELL", "amount": 80803.3872588, "date": "2015-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000112760215026625/0001127602-15-026625-index.htm"}, {"action": "BUY", "amount": 60250.0, "date": "2013-11-29", "score": 31.4, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000112760213033334/0001127602-13-033334-index.htm"}], "latest": {"action": "SELL", "amount": 750035.98, "date": "2026-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912595/000091259526000004/0000912595-26-000004-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001193125-26-332847", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001193125-26-326153", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001193125-26-324880", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001193125-26-323756", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001193125-26-282807", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001193125-26-251471", "price_sensitive": true}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0000912595-26-000087", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "PRIMARY DOCUMENT", "accession": "0000912595-26-000085", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "PRIMARY DOCUMENT", "accession": "0000912595-26-000081", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "PRIMARY DOCUMENT", "accession": "0000912595-26-000079", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "PRIMARY DOCUMENT", "accession": "0000912595-26-000077", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "PRIMARY DOCUMENT", "accession": "0000912595-26-000075", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "PRIMARY DOCUMENT", "accession": "0000912595-26-000071", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "PRIMARY DOCUMENT", "accession": "0000912595-26-000067", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001193125-26-232618", "price_sensitive": true}, {"form": "4", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0000912595-26-000064", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0001193125-26-204026", "price_sensitive": true}, {"form": "10-Q", "date": "2026-04-30", "title": "Quarterly report", "accession": "0001193125-26-197331", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000829", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001193125-26-191620", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000485", "price_sensitive": false}, {"form": "3", "date": "2026-04-07", "title": "PRIMARY DOCUMENT", "accession": "0000912595-26-000062", "price_sensitive": false}, {"form": "144", "date": "2026-04-06", "title": "Notice of proposed sale", "accession": "0001628280-26-023930", "price_sensitive": false}, {"form": "144", "date": "2026-04-06", "title": "Notice of proposed sale", "accession": "0001628280-26-023929", "price_sensitive": false}, {"form": "4", "date": "2026-04-06", "title": "PRIMARY DOCUMENT", "accession": "0000912595-26-000060", "price_sensitive": false}], "performance": {"ticker": "MAA", "has_prices": true, "summary": {"n": 73, "avg": 0.26241251353192185, "win_rate": 0.958904109589041, "best": 0.5380056980056981, "worst": -0.08121723738852188, "as_of": "2026-08-07"}, "buys": [{"who": "FISCHER TAMARA D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 141400.0, "date": "2026-05-21", "score": 55.8, "ref_price": 130.01, "return": 0.03807399430813028}, {"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": 120.57, "return": 0.11934975532885474}, {"who": "Hill Adrian", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, Chief Investment Officer", "amount": 99927.14000000001, "date": "2025-12-12", "score": 43.0, "ref_price": 132.11, "return": 0.021572931647869154}, {"who": "BOLTON H ERIC JR", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 74768.8084, "date": "2025-10-31", "score": 47.6, "ref_price": 128.23, "return": 0.05248381813928112}, {"who": "Shorb Gary", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13191.999999999998, "date": "2024-05-31", "score": 29.1, "ref_price": 133.71, "return": 0.009348590232592924}, {"who": "SANDERS WILLIAM REID", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 254647.1, "date": "2023-11-01", "score": 45.0, "ref_price": 117.58, "return": 0.14781425412485125}, {"who": "SANDERS WILLIAM REID", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 144779.8602, "date": "2023-08-10", "score": 46.0, "ref_price": 144.19, "return": -0.06401276094042575}, {"who": "SANDERS WILLIAM REID", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 289680.0, "date": "2023-08-08", "score": 45.8, "ref_price": 145.6, "return": -0.07307692307692298}, {"who": "SANDERS WILLIAM REID", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 440513.2808, "date": "2023-08-07", "score": 48.4, "ref_price": 146.89, "return": -0.08121723738852188}, {"who": "SANDERS WILLIAM REID", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 246167.365, "date": "2018-05-21", "score": 47.5, "ref_price": 88.59, "return": 0.5234225081837679}, {"who": "BOLTON H ERIC JR", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 99880.7, "date": "2018-05-18", "score": 50.9, "ref_price": 87.93, "return": 0.5348572728306608}, {"who": "Shorb Gary", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 43263.5, "date": "2018-02-09", "score": 36.5, "ref_price": 87.75, "return": 0.5380056980056981}, {"who": "SANDERS WILLIAM REID", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 373006.1, "date": "2018-02-02", "score": 48.9, "ref_price": 91.69, "return": 0.4719162395026722}, {"who": "BOLTON H ERIC JR", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 4958.594, "date": "2017-12-29", "score": 34.3, "ref_price": 100.56, "return": 0.34208432776451875}, {"who": "SANDERS WILLIAM REID", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 700797.5212, "date": "2017-10-27", "score": 64.2, "ref_price": 100.55, "return": 0.34221780208851327}, {"who": "Shorb Gary", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49449.5, "date": "2017-05-09", "score": 37.4, "ref_price": 98.76, "return": 0.3665451599837991}, {"who": "BOLTON H ERIC JR", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 4958.478, "date": "2016-12-30", "score": 34.3, "ref_price": 97.92, "return": 0.3782679738562092}, {"who": "BOLTON H ERIC JR", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 4972.608, "date": "2016-06-30", "score": 34.3, "ref_price": 105.72, "return": 0.2765796443435491}, {"who": "BOLTON H ERIC JR", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 4944.023, "date": "2015-12-31", "score": 34.3, "ref_price": 105.72, "return": 0.2765796443435491}, {"who": "BOLTON H ERIC JR", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 4977.9439999999995, "date": "2015-06-30", "score": 34.3, "ref_price": 105.72, "return": 0.2765796443435491}, {"who": "Shorb Gary", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 51694.99999999999, "date": "2015-06-10", "score": 39.1, "ref_price": 105.72, "return": 0.2765796443435491}, {"who": "Shorb Gary", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 76304.0, "date": "2015-05-01", "score": 45.0, "ref_price": 105.72, "return": 0.2765796443435491}, {"who": "BOLTON H ERIC JR", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 4969.784000000001, "date": "2014-12-31", "score": 34.3, "ref_price": 105.72, "return": 0.2765796443435491}, {"who": "Shorb Gary", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 150009.98, "date": "2014-12-10", "score": 41.1, "ref_price": 105.72, "return": 0.2765796443435491}, {"who": "BOLTON H ERIC JR", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 4964.4274000000005, "date": "2014-06-30", "score": 34.3, "ref_price": 105.72, "return": 0.2765796443435491}, {"who": "BOLTON H ERIC JR", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 4977.6, "date": "2013-12-31", "score": 34.3, "ref_price": 105.72, "return": 0.2765796443435491}, {"who": "SANDERS WILLIAM REID", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 192502.52, "date": "2013-12-12", "score": 57.4, "ref_price": 105.72, "return": 0.2765796443435491}, {"who": "RIPPS HAROLD W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 605333.0, "date": "2013-12-04", "score": 49.5, "ref_price": 105.72, "return": 0.2765796443435491}, {"who": "DelPriore Robert J.", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, General Counsel", "amount": 60250.0, "date": "2013-11-29", "score": 31.4, "ref_price": 105.72, "return": 0.2765796443435491}, {"who": "SANDERS WILLIAM REID", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 79677.03, "date": "2013-11-13", "score": 37.9, "ref_price": 105.72, "return": 0.2765796443435491}, {"who": "GRINALDS JOHN S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2975.9880000000003, "date": "2009-11-12", "score": 22.2, "ref_price": 105.72, "return": 0.2765796443435491}, {"who": "BOLTON H ERIC JR", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 4999.887, "date": "2008-12-31", "score": 34.4, "ref_price": 105.72, "return": 0.2765796443435491}, {"who": "Taylor James Andrew", "person_type": "EXEC", "person_label": "Execs", "role": "EVP-Director of Asset Mgmt", "amount": 29045.899999999998, "date": "2008-11-24", "score": 47.7, "ref_price": 105.72, "return": 0.2765796443435491}, {"who": "Grimes Thomas L Jr", "person_type": "EXEC", "person_label": "Execs", "role": "EVP-Director of Property Mgmt", "amount": 24410.0, "date": "2008-11-21", "score": 33.9, "ref_price": 105.72, "return": 0.2765796443435491}, {"who": "Campbell Albert M III", "person_type": "EXEC", "person_label": "Execs", "role": "EVP-Director of Finance", "amount": 27502.0, "date": "2008-11-21", "score": 47.2, "ref_price": 105.72, "return": 0.2765796443435491}, {"who": "BOLTON H ERIC JR", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 40059.0, "date": "2008-11-20", "score": 46.7, "ref_price": 105.72, "return": 0.2765796443435491}, {"who": "CATES GEORGE E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 501680.45, "date": "2007-12-13", "score": 62.4, "ref_price": 105.72, "return": 0.2765796443435491}, {"who": "BOLTON H ERIC JR", "person_type": "CEO", "person_label": "CEOs", "role": "President and Chief Executive, Director", "amount": 70320.0, "date": "2007-08-07", "score": 47.5, "ref_price": 105.72, "return": 0.2765796443435491}, {"who": "GRINALDS JOHN S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 999.9995449600001, "date": "2006-04-28", "score": 19.2, "ref_price": 105.72, "return": 0.2765796443435491}, {"who": "GRINALDS JOHN S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 999.99818348, "date": "2006-04-28", "score": 19.2, "ref_price": 105.72, "return": 0.2765796443435491}, {"who": "GRINALDS JOHN S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1000.00209049, "date": "2006-03-31", "score": 19.2, "ref_price": 105.72, "return": 0.2765796443435491}, {"who": "GRINALDS JOHN S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 999.9982603200001, "date": "2006-02-28", "score": 19.2, "ref_price": 105.72, "return": 0.2765796443435491}, {"who": "GRINALDS JOHN S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1000.0000910000001, "date": "2006-01-31", "score": 19.3, "ref_price": 105.72, "return": 0.2765796443435491}, {"who": "GRINALDS JOHN S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1000.0009176300001, "date": "2005-12-30", "score": 19.4, "ref_price": 105.72, "return": 0.2765796443435491}, {"who": "GRINALDS JOHN S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 999.9959849600001, "date": "2005-11-30", "score": 19.4, "ref_price": 105.72, "return": 0.2765796443435491}, {"who": "GRINALDS JOHN S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 999.9981686400001, "date": "2005-10-31", "score": 19.5, "ref_price": 105.72, "return": 0.2765796443435491}, {"who": "GRINALDS JOHN S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 999.996822, "date": "2005-09-30", "score": 19.6, "ref_price": 105.72, "return": 0.2765796443435491}, {"who": "GRINALDS JOHN S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 999.99677472, "date": "2005-08-31", "score": 19.7, "ref_price": 105.72, "return": 0.2765796443435491}, {"who": "BOLTON H ERIC JR", "person_type": "CEO", "person_label": "CEOs", "role": "President and Chief Executive, Director", "amount": 21930.0, "date": "2005-08-23", "score": 41.7, "ref_price": 105.72, "return": 0.2765796443435491}, {"who": "GRINALDS JOHN S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 999.9988392800001, "date": "2005-07-29", "score": 19.7, "ref_price": 105.72, "return": 0.2765796443435491}, {"who": "GRINALDS JOHN S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 999.9966710399999, "date": "2005-06-30", "score": 19.9, "ref_price": 105.72, "return": 0.2765796443435491}, {"who": "GRINALDS JOHN S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 999.9969785400001, "date": "2005-05-31", "score": 20.1, "ref_price": 105.72, "return": 0.2765796443435491}, {"who": "GRINALDS JOHN S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 999.99661994, "date": "2005-04-29", "score": 20.4, "ref_price": 105.72, "return": 0.2765796443435491}, {"who": "GRINALDS JOHN S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 999.99728298, "date": "2005-03-31", "score": 20.8, "ref_price": 105.72, "return": 0.2765796443435491}, {"who": "GRINALDS JOHN S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 999.9976974399999, "date": "2005-02-28", "score": 21.2, "ref_price": 105.72, "return": 0.2765796443435491}, {"who": "GRINALDS JOHN S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 999.99707184, "date": "2005-01-31", "score": 21.7, "ref_price": 105.72, "return": 0.2765796443435491}, {"who": "GRINALDS JOHN S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 999.9980172, "date": "2004-12-31", "score": 22.2, "ref_price": 105.72, "return": 0.2765796443435491}, {"who": "GRINALDS JOHN S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 999.9972434900001, "date": "2004-11-30", "score": 23.5, "ref_price": 105.72, "return": 0.2765796443435491}, {"who": "GRINALDS JOHN S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 999.9985165100001, "date": "2004-10-29", "score": 26.1, "ref_price": 105.72, "return": 0.2765796443435491}, {"who": "GRINALDS JOHN S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1019.6211549999999, "date": "2004-09-30", "score": 33.7, "ref_price": 105.72, "return": 0.2765796443435491}, {"who": "GRINALDS JOHN S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 999.9978000000001, "date": "2004-08-31", "score": 18.6, "ref_price": 105.72, "return": 0.2765796443435491}, {"who": "GRINALDS JOHN S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3498.0, "date": "2004-02-27", "score": 22.8, "ref_price": 105.72, "return": 0.2765796443435491}, {"who": "GRINALDS JOHN S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 494.69999999999993, "date": "2003-12-05", "score": 18.2, "ref_price": 105.72, "return": 0.2765796443435491}, {"who": "GRINALDS JOHN S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 516.96, "date": "2003-11-24", "score": 18.4, "ref_price": 105.72, "return": 0.2765796443435491}, {"who": "GRINALDS JOHN S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 479.54999999999995, "date": "2003-11-05", "score": 18.3, "ref_price": 105.72, "return": 0.2765796443435491}, {"who": "GRINALDS JOHN S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 481.2, "date": "2003-10-21", "score": 18.4, "ref_price": 105.72, "return": 0.2765796443435491}, {"who": "GRINALDS JOHN S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 477.9, "date": "2003-10-07", "score": 18.5, "ref_price": 105.72, "return": 0.2765796443435491}, {"who": "GRINALDS JOHN S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 486.4, "date": "2003-09-22", "score": 18.8, "ref_price": 105.72, "return": 0.2765796443435491}, {"who": "GRINALDS JOHN S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26329.6, "date": "2003-09-05", "score": 34.2, "ref_price": 105.72, "return": 0.2765796443435491}, {"who": "WADSWORTH SIMON R C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President and C, Director", "amount": 29700.0, "date": "2003-08-27", "score": 38.7, "ref_price": 105.72, "return": 0.2765796443435491}, {"who": "BOLTON H ERIC JR", "person_type": "CEO", "person_label": "CEOs", "role": "President and Chief Executive, Director", "amount": 4477.5, "date": "2003-08-27", "score": 34.3, "ref_price": 105.72, "return": 0.2765796443435491}, {"who": "GRINALDS JOHN S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 477.92, "date": "2003-08-19", "score": 19.3, "ref_price": 105.72, "return": 0.2765796443435491}, {"who": "GRINALDS JOHN S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 977.16, "date": "2003-08-05", "score": 25.8, "ref_price": 105.72, "return": 0.2765796443435491}]}, "price_series": [{"date": "2016-08-01", "close": 105.72, "volume": 392194.0}, {"date": "2016-08-02", "close": 104.24, "volume": 299099.0}, {"date": "2016-08-03", "close": 103.03, "volume": 254976.0}, {"date": "2016-08-04", "close": 102.76, "volume": 280221.0}, {"date": "2016-08-05", "close": 103.2, "volume": 290405.0}, {"date": "2016-08-08", "close": 103.28, "volume": 370203.0}, {"date": "2016-08-09", "close": 103.2, "volume": 247048.0}, {"date": "2016-08-10", "close": 103.0, "volume": 301976.0}, {"date": "2016-08-11", "close": 101.42, "volume": 544169.0}, {"date": "2016-08-12", "close": 102.15, "volume": 434298.0}, {"date": "2016-08-15", "close": 97.15, "volume": 3730783.0}, {"date": "2016-08-16", "close": 94.01, "volume": 2966287.0}, {"date": "2016-08-17", "close": 95.02, "volume": 1603016.0}, {"date": "2016-08-18", "close": 94.3, "volume": 1566654.0}, {"date": "2016-08-19", "close": 94.56, "volume": 921904.0}, {"date": "2016-08-22", "close": 94.36, "volume": 800143.0}, {"date": "2016-08-23", "close": 94.36, "volume": 684111.0}, {"date": "2016-08-24", "close": 93.15, "volume": 735695.0}, {"date": "2016-08-25", "close": 94.38, "volume": 939732.0}, {"date": "2016-08-26", "close": 93.77, "volume": 1181481.0}, {"date": "2016-08-29", "close": 94.41, "volume": 718370.0}, {"date": "2016-08-30", "close": 93.88, "volume": 492692.0}, {"date": "2016-08-31", "close": 93.99, "volume": 953160.0}, {"date": "2016-09-01", "close": 95.0, "volume": 620978.0}, {"date": "2016-09-02", "close": 95.83, "volume": 735648.0}, {"date": "2016-09-06", "close": 95.98, "volume": 750455.0}, {"date": "2016-09-07", "close": 95.5, "volume": 743628.0}, {"date": "2016-09-08", "close": 94.99, "volume": 641270.0}, {"date": "2016-09-09", "close": 92.51, "volume": 806736.0}, {"date": "2016-09-12", "close": 94.07, "volume": 716598.0}, {"date": "2016-09-13", "close": 91.96, "volume": 804102.0}, {"date": "2016-09-14", "close": 92.97, "volume": 544895.0}, {"date": "2016-09-15", "close": 92.74, "volume": 581773.0}, {"date": "2016-09-16", "close": 92.62, "volume": 727153.0}, {"date": "2016-09-19", "close": 94.27, "volume": 771055.0}, {"date": "2016-09-20", "close": 94.46, "volume": 578852.0}, {"date": "2016-09-21", "close": 94.83, "volume": 571241.0}, {"date": "2016-09-22", "close": 95.88, "volume": 667235.0}, {"date": "2016-09-23", "close": 96.18, "volume": 853379.0}, {"date": "2016-09-26", "close": 97.38, "volume": 725730.0}, {"date": "2016-09-27", "close": 95.95, "volume": 782806.0}, {"date": "2016-09-28", "close": 97.64, "volume": 703990.0}, {"date": "2016-09-29", "close": 96.15, "volume": 797429.0}, {"date": "2016-09-30", "close": 93.99, "volume": 800437.0}, {"date": "2016-10-03", "close": 92.03, "volume": 805287.0}, {"date": "2016-10-04", "close": 90.54, "volume": 686950.0}, {"date": "2016-10-05", "close": 87.69, "volume": 910158.0}, {"date": "2016-10-06", "close": 86.74, "volume": 778305.0}, {"date": "2016-10-07", "close": 86.01, "volume": 1247917.0}, {"date": "2016-10-10", "close": 87.08, "volume": 454239.0}, {"date": "2016-10-11", "close": 85.94, "volume": 749891.0}, {"date": "2016-10-12", "close": 87.01, "volume": 450399.0}, {"date": "2016-10-13", "close": 88.89, "volume": 1127987.0}, {"date": "2016-10-14", "close": 89.0, "volume": 745423.0}, {"date": "2016-10-17", "close": 90.55, "volume": 1050256.0}, {"date": "2016-10-18", "close": 91.91, "volume": 707724.0}, {"date": "2016-10-19", "close": 91.32, "volume": 615072.0}, {"date": "2016-10-20", "close": 92.02, "volume": 748165.0}, {"date": "2016-10-21", "close": 92.26, "volume": 418698.0}, {"date": "2016-10-24", "close": 92.61, "volume": 394223.0}, {"date": "2016-10-25", "close": 92.8, "volume": 297738.0}, {"date": "2016-10-26", "close": 92.56, "volume": 481714.0}, {"date": "2016-10-27", "close": 89.98, "volume": 728548.0}, {"date": "2016-10-28", "close": 90.35, "volume": 1328249.0}, {"date": "2016-10-31", "close": 92.75, "volume": 953125.0}, {"date": "2016-11-01", "close": 92.22, "volume": 618113.0}, {"date": "2016-11-02", "close": 92.57, "volume": 844367.0}, {"date": "2016-11-03", "close": 93.68, "volume": 644800.0}, {"date": "2016-11-04", "close": 94.15, "volume": 748028.0}, {"date": "2016-11-07", "close": 93.94, "volume": 1120355.0}, {"date": "2016-11-08", "close": 95.23, "volume": 622244.0}, {"date": "2016-11-09", "close": 93.75, "volume": 909790.0}, {"date": "2016-11-10", "close": 91.56, "volume": 901388.0}, {"date": "2016-11-11", "close": 91.73, "volume": 696891.0}, {"date": "2016-11-14", "close": 92.7, "volume": 703078.0}, {"date": "2016-11-15", "close": 90.0, "volume": 639262.0}, {"date": "2016-11-16", "close": 90.93, "volume": 559809.0}, {"date": "2016-11-17", "close": 89.69, "volume": 389843.0}, {"date": "2016-11-18", "close": 89.05, "volume": 401479.0}, {"date": "2016-11-21", "close": 89.0, "volume": 506411.0}, {"date": "2016-11-22", "close": 90.88, "volume": 705004.0}, {"date": "2016-11-23", "close": 90.85, "volume": 608785.0}, {"date": "2016-11-25", "close": 91.52, "volume": 305842.0}, {"date": "2016-11-28", "close": 92.26, "volume": 941363.0}, {"date": "2016-11-29", "close": 93.81, "volume": 1501328.0}, {"date": "2016-11-30", "close": 91.63, "volume": 6673297.0}, {"date": "2016-12-01", "close": 88.9, "volume": 24658160.0}, {"date": "2016-12-02", "close": 89.33, "volume": 2292968.0}, {"date": "2016-12-05", "close": 88.87, "volume": 1781762.0}, {"date": "2016-12-06", "close": 88.49, "volume": 1712455.0}, {"date": "2016-12-07", "close": 89.0, "volume": 1585151.0}, {"date": "2016-12-08", "close": 92.13, "volume": 1271911.0}, {"date": "2016-12-09", "close": 93.23, "volume": 1371179.0}, {"date": "2016-12-12", "close": 94.76, "volume": 1243361.0}, {"date": "2016-12-13", "close": 95.63, "volume": 1424287.0}, {"date": "2016-12-14", "close": 94.7, "volume": 1687266.0}, {"date": "2016-12-15", "close": 95.46, "volume": 1542319.0}, {"date": "2016-12-16", "close": 96.71, "volume": 4634189.0}, {"date": "2016-12-19", "close": 96.89, "volume": 1196636.0}, {"date": "2016-12-20", "close": 97.43, "volume": 922802.0}, {"date": "2016-12-21", "close": 94.33, "volume": 1374410.0}, {"date": "2016-12-22", "close": 95.39, "volume": 831408.0}, {"date": "2016-12-23", "close": 95.53, "volume": 670240.0}, {"date": "2016-12-27", "close": 96.33, "volume": 596228.0}, {"date": "2016-12-28", "close": 95.89, "volume": 596043.0}, {"date": "2016-12-29", "close": 96.59, "volume": 513457.0}, {"date": "2016-12-30", "close": 97.92, "volume": 847758.0}, {"date": "2017-01-03", "close": 97.32, "volume": 1006107.0}, {"date": "2017-01-04", "close": 98.21, "volume": 889451.0}, {"date": "2017-01-05", "close": 98.08, "volume": 897936.0}, {"date": "2017-01-06", "close": 98.0, "volume": 933791.0}, {"date": "2017-01-09", "close": 97.4, "volume": 991069.0}, {"date": "2017-01-10", "close": 97.5, "volume": 743846.0}, {"date": "2017-01-11", "close": 94.98, "volume": 907884.0}, {"date": "2017-01-12", "close": 96.11, "volume": 670273.0}, {"date": "2017-01-13", "close": 95.12, "volume": 404701.0}, {"date": "2017-01-17", "close": 96.71, "volume": 843858.0}, {"date": "2017-01-18", "close": 96.32, "volume": 637960.0}, {"date": "2017-01-19", "close": 95.26, "volume": 508558.0}, {"date": "2017-01-20", "close": 95.87, "volume": 495685.0}, {"date": "2017-01-23", "close": 95.94, "volume": 403292.0}, {"date": "2017-01-24", "close": 96.65, "volume": 1032789.0}, {"date": "2017-01-25", "close": 96.68, "volume": 1028973.0}, {"date": "2017-01-26", "close": 96.81, "volume": 698620.0}, {"date": "2017-01-27", "close": 95.73, "volume": 502694.0}, {"date": "2017-01-30", "close": 94.8, "volume": 619617.0}, {"date": "2017-01-31", "close": 94.95, "volume": 1000628.0}, {"date": "2017-02-01", "close": 93.78, "volume": 824659.0}, {"date": "2017-02-02", "close": 97.66, "volume": 1624223.0}, {"date": "2017-02-03", "close": 97.98, "volume": 1054464.0}, {"date": "2017-02-06", "close": 97.82, "volume": 680351.0}, {"date": "2017-02-07", "close": 97.37, "volume": 661873.0}, {"date": "2017-02-08", "close": 97.73, "volume": 616519.0}, {"date": "2017-02-09", "close": 97.9, "volume": 545947.0}, {"date": "2017-02-10", "close": 98.51, "volume": 393192.0}, {"date": "2017-02-13", "close": 98.41, "volume": 531196.0}, {"date": "2017-02-14", "close": 98.79, "volume": 747630.0}, {"date": "2017-02-15", "close": 98.21, "volume": 572336.0}, {"date": "2017-02-16", "close": 99.47, "volume": 544415.0}, {"date": "2017-02-17", "close": 99.62, "volume": 1069560.0}, {"date": "2017-02-21", "close": 100.55, "volume": 579050.0}, {"date": "2017-02-22", "close": 100.35, "volume": 668130.0}, {"date": "2017-02-23", "close": 101.56, "volume": 542803.0}, {"date": "2017-02-24", "close": 102.05, "volume": 698030.0}, {"date": "2017-02-27", "close": 102.71, "volume": 612440.0}, {"date": "2017-02-28", "close": 102.73, "volume": 665991.0}, {"date": "2017-03-01", "close": 102.57, "volume": 864822.0}, {"date": "2017-03-02", "close": 101.38, "volume": 1269187.0}, {"date": "2017-03-03", "close": 101.09, "volume": 950248.0}, {"date": "2017-03-06", "close": 100.74, "volume": 545588.0}, {"date": "2017-03-07", "close": 100.78, "volume": 537169.0}, {"date": "2017-03-08", "close": 99.96, "volume": 653464.0}, {"date": "2017-03-09", "close": 98.13, "volume": 790611.0}, {"date": "2017-03-10", "close": 97.15, "volume": 1067829.0}, {"date": "2017-03-13", "close": 97.76, "volume": 1116200.0}, {"date": "2017-03-14", "close": 98.89, "volume": 1073640.0}, {"date": "2017-03-15", "close": 101.13, "volume": 993409.0}, {"date": "2017-03-16", "close": 101.22, "volume": 921616.0}, {"date": "2017-03-17", "close": 101.78, "volume": 2075913.0}, {"date": "2017-03-20", "close": 101.16, "volume": 386384.0}, {"date": "2017-03-21", "close": 101.15, "volume": 764024.0}, {"date": "2017-03-22", "close": 101.27, "volume": 629104.0}, {"date": "2017-03-23", "close": 101.91, "volume": 659927.0}, {"date": "2017-03-24", "close": 101.91, "volume": 350759.0}, {"date": "2017-03-27", "close": 101.16, "volume": 641301.0}, {"date": "2017-03-28", "close": 101.02, "volume": 599099.0}, {"date": "2017-03-29", "close": 102.03, "volume": 733469.0}, {"date": "2017-03-30", "close": 101.78, "volume": 609565.0}, {"date": "2017-03-31", "close": 101.74, "volume": 534700.0}, {"date": "2017-04-03", "close": 101.77, "volume": 490064.0}, {"date": "2017-04-04", "close": 102.55, "volume": 638955.0}, {"date": "2017-04-05", "close": 102.73, "volume": 505888.0}, {"date": "2017-04-06", "close": 102.79, "volume": 380084.0}, {"date": "2017-04-07", "close": 101.93, "volume": 535934.0}, {"date": "2017-04-10", "close": 102.74, "volume": 564208.0}, {"date": "2017-04-11", "close": 102.85, "volume": 872044.0}, {"date": "2017-04-12", "close": 101.83, "volume": 1128779.0}, {"date": "2017-04-13", "close": 101.09, "volume": 728513.0}, {"date": "2017-04-17", "close": 101.72, "volume": 1131003.0}, {"date": "2017-04-18", "close": 101.9, "volume": 746695.0}, {"date": "2017-04-19", "close": 101.39, "volume": 541922.0}, {"date": "2017-04-20", "close": 101.56, "volume": 511663.0}, {"date": "2017-04-21", "close": 101.27, "volume": 450120.0}, {"date": "2017-04-24", "close": 101.33, "volume": 586325.0}, {"date": "2017-04-25", "close": 101.47, "volume": 670616.0}, {"date": "2017-04-26", "close": 101.0, "volume": 960009.0}, {"date": "2017-04-27", "close": 98.0, "volume": 1625094.0}, {"date": "2017-04-28", "close": 99.21, "volume": 1085667.0}, {"date": "2017-05-01", "close": 99.61, "volume": 651542.0}, {"date": "2017-05-02", "close": 99.57, "volume": 559112.0}, {"date": "2017-05-03", "close": 98.44, "volume": 391716.0}, {"date": "2017-05-04", "close": 99.02, "volume": 592276.0}, {"date": "2017-05-05", "close": 100.05, "volume": 540433.0}, {"date": "2017-05-08", "close": 99.41, "volume": 427172.0}, {"date": "2017-05-09", "close": 98.76, "volume": 426160.0}, {"date": "2017-05-10", "close": 98.7, "volume": 469262.0}, {"date": "2017-05-11", "close": 98.79, "volume": 487861.0}, {"date": "2017-05-12", "close": 98.34, "volume": 576153.0}, {"date": "2017-05-15", "close": 99.15, "volume": 460746.0}, {"date": "2017-05-16", "close": 98.7, "volume": 550705.0}, {"date": "2017-05-17", "close": 99.33, "volume": 569583.0}, {"date": "2017-05-18", "close": 99.89, "volume": 633713.0}, {"date": "2017-05-19", "close": 100.0, "volume": 642187.0}, {"date": "2017-05-22", "close": 100.06, "volume": 438415.0}, {"date": "2017-05-23", "close": 100.11, "volume": 336181.0}, {"date": "2017-05-24", "close": 100.53, "volume": 309776.0}, {"date": "2017-05-25", "close": 100.79, "volume": 286689.0}, {"date": "2017-05-26", "close": 101.13, "volume": 544625.0}, {"date": "2017-05-30", "close": 101.05, "volume": 394925.0}, {"date": "2017-05-31", "close": 101.94, "volume": 1012515.0}, {"date": "2017-06-01", "close": 102.2, "volume": 905186.0}, {"date": "2017-06-02", "close": 104.29, "volume": 900271.0}, {"date": "2017-06-05", "close": 105.57, "volume": 745372.0}, {"date": "2017-06-06", "close": 105.02, "volume": 576025.0}, {"date": "2017-06-07", "close": 106.79, "volume": 999702.0}, {"date": "2017-06-08", "close": 107.37, "volume": 748533.0}, {"date": "2017-06-09", "close": 107.2, "volume": 859246.0}, {"date": "2017-06-12", "close": 107.4, "volume": 747643.0}, {"date": "2017-06-13", "close": 108.16, "volume": 672734.0}, {"date": "2017-06-14", "close": 108.88, "volume": 844781.0}, {"date": "2017-06-15", "close": 110.0, "volume": 1082917.0}, {"date": "2017-06-16", "close": 110.04, "volume": 901963.0}, {"date": "2017-06-19", "close": 110.32, "volume": 357030.0}, {"date": "2017-06-20", "close": 109.87, "volume": 618875.0}, {"date": "2017-06-21", "close": 110.19, "volume": 584076.0}, {"date": "2017-06-22", "close": 109.3, "volume": 586046.0}, {"date": "2017-06-23", "close": 109.18, "volume": 1314124.0}, {"date": "2017-06-26", "close": 108.6, "volume": 561584.0}, {"date": "2017-06-27", "close": 106.72, "volume": 1055882.0}, {"date": "2017-06-28", "close": 106.25, "volume": 662599.0}, {"date": "2017-06-29", "close": 105.6, "volume": 446403.0}, {"date": "2017-06-30", "close": 105.38, "volume": 683284.0}, {"date": "2017-07-03", "close": 105.9, "volume": 348372.0}, {"date": "2017-07-05", "close": 105.32, "volume": 753036.0}, {"date": "2017-07-06", "close": 101.55, "volume": 938293.0}, {"date": "2017-07-07", "close": 102.37, "volume": 669176.0}, {"date": "2017-07-10", "close": 100.63, "volume": 682934.0}, {"date": "2017-07-11", "close": 99.59, "volume": 858152.0}, {"date": "2017-07-12", "close": 99.83, "volume": 935740.0}, {"date": "2017-07-13", "close": 99.74, "volume": 570766.0}, {"date": "2017-07-14", "close": 100.41, "volume": 571413.0}, {"date": "2017-07-17", "close": 101.24, "volume": 612005.0}, {"date": "2017-07-18", "close": 100.92, "volume": 869020.0}, {"date": "2017-07-19", "close": 101.3, "volume": 783353.0}, {"date": "2017-07-20", "close": 101.01, "volume": 676319.0}, {"date": "2017-07-21", "close": 101.19, "volume": 901685.0}, {"date": "2017-07-24", "close": 102.11, "volume": 804962.0}, {"date": "2017-07-25", "close": 101.41, "volume": 587908.0}, {"date": "2017-07-26", "close": 102.24, "volume": 416077.0}, {"date": "2017-07-27", "close": 102.9, "volume": 968705.0}, {"date": "2017-07-28", "close": 103.71, "volume": 699633.0}, {"date": "2017-07-31", "close": 103.53, "volume": 838572.0}, {"date": "2017-08-01", "close": 103.88, "volume": 460128.0}, {"date": "2017-08-02", "close": 103.85, "volume": 469124.0}, {"date": "2017-08-03", "close": 103.94, "volume": 409656.0}, {"date": "2017-08-04", "close": 103.76, "volume": 398976.0}, {"date": "2017-08-07", "close": 104.02, "volume": 374165.0}, {"date": "2017-08-08", "close": 104.36, "volume": 486114.0}, {"date": "2017-08-09", "close": 105.09, "volume": 546180.0}, {"date": "2017-08-10", "close": 104.48, "volume": 396031.0}, {"date": "2017-08-11", "close": 104.02, "volume": 392659.0}, {"date": "2017-08-14", "close": 106.2, "volume": 502408.0}, {"date": "2017-08-15", "close": 107.1, "volume": 677129.0}, {"date": "2017-08-16", "close": 106.69, "volume": 591304.0}, {"date": "2017-08-17", "close": 106.52, "volume": 464012.0}, {"date": "2017-08-18", "close": 105.77, "volume": 498593.0}, {"date": "2017-08-21", "close": 107.45, "volume": 501154.0}, {"date": "2017-08-22", "close": 106.89, "volume": 412410.0}, {"date": "2017-08-23", "close": 107.62, "volume": 311345.0}, {"date": "2017-08-24", "close": 107.47, "volume": 563499.0}, {"date": "2017-08-25", "close": 107.09, "volume": 374706.0}, {"date": "2017-08-28", "close": 106.33, "volume": 529125.0}, {"date": "2017-08-29", "close": 105.78, "volume": 453108.0}, {"date": "2017-08-30", "close": 106.62, "volume": 327539.0}, {"date": "2017-08-31", "close": 106.46, "volume": 501024.0}, {"date": "2017-09-01", "close": 106.22, "volume": 311016.0}, {"date": "2017-09-05", "close": 106.49, "volume": 543745.0}, {"date": "2017-09-06", "close": 106.37, "volume": 514151.0}, {"date": "2017-09-07", "close": 107.03, "volume": 558706.0}, {"date": "2017-09-08", "close": 107.94, "volume": 845630.0}, {"date": "2017-09-11", "close": 109.11, "volume": 575365.0}, {"date": "2017-09-12", "close": 107.06, "volume": 508177.0}, {"date": "2017-09-13", "close": 106.25, "volume": 452437.0}, {"date": "2017-09-14", "close": 107.01, "volume": 406199.0}, {"date": "2017-09-15", "close": 108.22, "volume": 1412123.0}, {"date": "2017-09-18", "close": 108.26, "volume": 753602.0}, {"date": "2017-09-19", "close": 107.7, "volume": 963099.0}, {"date": "2017-09-20", "close": 107.3, "volume": 730256.0}, {"date": "2017-09-21", "close": 107.27, "volume": 690524.0}, {"date": "2017-09-22", "close": 107.16, "volume": 760114.0}, {"date": "2017-09-25", "close": 106.91, "volume": 446354.0}, {"date": "2017-09-26", "close": 107.11, "volume": 513665.0}, {"date": "2017-09-27", "close": 106.05, "volume": 455097.0}, {"date": "2017-09-28", "close": 105.99, "volume": 419654.0}, {"date": "2017-09-29", "close": 106.88, "volume": 536575.0}, {"date": "2017-10-02", "close": 107.2, "volume": 647164.0}, {"date": "2017-10-03", "close": 107.18, "volume": 541621.0}, {"date": "2017-10-04", "close": 107.88, "volume": 422455.0}, {"date": "2017-10-05", "close": 108.26, "volume": 516934.0}, {"date": "2017-10-06", "close": 107.93, "volume": 356907.0}, {"date": "2017-10-09", "close": 108.34, "volume": 525652.0}, {"date": "2017-10-10", "close": 108.52, "volume": 899575.0}, {"date": "2017-10-11", "close": 108.8, "volume": 506419.0}, {"date": "2017-10-12", "close": 108.66, "volume": 572269.0}, {"date": "2017-10-13", "close": 108.78, "volume": 514008.0}, {"date": "2017-10-16", "close": 107.55, "volume": 669609.0}, {"date": "2017-10-17", "close": 107.16, "volume": 703228.0}, {"date": "2017-10-18", "close": 105.82, "volume": 818467.0}, {"date": "2017-10-19", "close": 105.09, "volume": 738651.0}, {"date": "2017-10-20", "close": 104.81, "volume": 749938.0}, {"date": "2017-10-23", "close": 104.41, "volume": 759194.0}, {"date": "2017-10-24", "close": 104.16, "volume": 682609.0}, {"date": "2017-10-25", "close": 104.22, "volume": 596263.0}, {"date": "2017-10-26", "close": 99.72, "volume": 1698313.0}, {"date": "2017-10-27", "close": 100.55, "volume": 947502.0}, {"date": "2017-10-30", "close": 101.99, "volume": 950674.0}, {"date": "2017-10-31", "close": 102.35, "volume": 709850.0}, {"date": "2017-11-01", "close": 103.11, "volume": 563848.0}, {"date": "2017-11-02", "close": 102.17, "volume": 587882.0}, {"date": "2017-11-03", "close": 103.39, "volume": 461671.0}, {"date": "2017-11-06", "close": 104.28, "volume": 452302.0}, {"date": "2017-11-07", "close": 105.03, "volume": 482208.0}, {"date": "2017-11-08", "close": 105.61, "volume": 389062.0}, {"date": "2017-11-09", "close": 105.61, "volume": 341381.0}, {"date": "2017-11-10", "close": 105.47, "volume": 377522.0}, {"date": "2017-11-13", "close": 106.03, "volume": 583008.0}, {"date": "2017-11-14", "close": 103.94, "volume": 1179989.0}, {"date": "2017-11-15", "close": 102.2, "volume": 968341.0}, {"date": "2017-11-16", "close": 103.14, "volume": 634889.0}, {"date": "2017-11-17", "close": 102.36, "volume": 948698.0}, {"date": "2017-11-20", "close": 102.78, "volume": 709867.0}, {"date": "2017-11-21", "close": 104.59, "volume": 701132.0}, {"date": "2017-11-22", "close": 104.12, "volume": 430901.0}, {"date": "2017-11-24", "close": 104.16, "volume": 207831.0}, {"date": "2017-11-27", "close": 103.29, "volume": 534015.0}, {"date": "2017-11-28", "close": 102.87, "volume": 524017.0}, {"date": "2017-11-29", "close": 102.25, "volume": 754869.0}, {"date": "2017-11-30", "close": 102.44, "volume": 1160455.0}, {"date": "2017-12-01", "close": 102.84, "volume": 722787.0}, {"date": "2017-12-04", "close": 102.52, "volume": 624418.0}, {"date": "2017-12-05", "close": 101.41, "volume": 628191.0}, {"date": "2017-12-06", "close": 102.33, "volume": 472598.0}, {"date": "2017-12-07", "close": 102.27, "volume": 528222.0}, {"date": "2017-12-08", "close": 103.13, "volume": 493937.0}, {"date": "2017-12-11", "close": 102.88, "volume": 442304.0}, {"date": "2017-12-12", "close": 103.88, "volume": 967841.0}, {"date": "2017-12-13", "close": 102.57, "volume": 833081.0}, {"date": "2017-12-14", "close": 102.45, "volume": 662989.0}, {"date": "2017-12-15", "close": 103.1, "volume": 1155662.0}, {"date": "2017-12-18", "close": 102.95, "volume": 520151.0}, {"date": "2017-12-19", "close": 99.5, "volume": 573498.0}, {"date": "2017-12-20", "close": 99.48, "volume": 1056660.0}, {"date": "2017-12-21", "close": 98.77, "volume": 438907.0}, {"date": "2017-12-22", "close": 99.75, "volume": 637099.0}, {"date": "2017-12-26", "close": 100.15, "volume": 296926.0}, {"date": "2017-12-27", "close": 100.07, "volume": 287433.0}, {"date": "2017-12-28", "close": 100.56, "volume": 382678.0}, {"date": "2017-12-29", "close": 100.56, "volume": 462276.0}, {"date": "2018-01-02", "close": 99.6, "volume": 901968.0}, {"date": "2018-01-03", "close": 99.49, "volume": 939944.0}, {"date": "2018-01-04", "close": 96.58, "volume": 735520.0}, {"date": "2018-01-05", "close": 96.15, "volume": 960112.0}, {"date": "2018-01-08", "close": 96.48, "volume": 556563.0}, {"date": "2018-01-09", "close": 95.01, "volume": 643914.0}, {"date": "2018-01-10", "close": 93.91, "volume": 700039.0}, {"date": "2018-01-11", "close": 92.07, "volume": 605281.0}, {"date": "2018-01-12", "close": 91.32, "volume": 856951.0}, {"date": "2018-01-16", "close": 92.2, "volume": 885673.0}, {"date": "2018-01-17", "close": 92.87, "volume": 878531.0}, {"date": "2018-01-18", "close": 91.54, "volume": 672899.0}, {"date": "2018-01-19", "close": 92.52, "volume": 711723.0}, {"date": "2018-01-22", "close": 93.25, "volume": 564531.0}, {"date": "2018-01-23", "close": 95.0, "volume": 697316.0}, {"date": "2018-01-24", "close": 94.61, "volume": 781824.0}, {"date": "2018-01-25", "close": 94.5, "volume": 580839.0}, {"date": "2018-01-26", "close": 94.51, "volume": 555161.0}, {"date": "2018-01-29", "close": 93.25, "volume": 580826.0}, {"date": "2018-01-30", "close": 92.96, "volume": 705849.0}, {"date": "2018-01-31", "close": 95.37, "volume": 1157531.0}, {"date": "2018-02-01", "close": 91.75, "volume": 1467307.0}, {"date": "2018-02-02", "close": 91.69, "volume": 875143.0}, {"date": "2018-02-05", "close": 88.9, "volume": 1021765.0}, {"date": "2018-02-06", "close": 89.19, "volume": 1072824.0}, {"date": "2018-02-07", "close": 87.93, "volume": 845852.0}, {"date": "2018-02-08", "close": 85.39, "volume": 982714.0}, {"date": "2018-02-09", "close": 87.75, "volume": 1500921.0}, {"date": "2018-02-12", "close": 87.74, "volume": 1060599.0}, {"date": "2018-02-13", "close": 87.99, "volume": 769873.0}, {"date": "2018-02-14", "close": 87.85, "volume": 751818.0}, {"date": "2018-02-15", "close": 88.98, "volume": 645741.0}, {"date": "2018-02-16", "close": 88.75, "volume": 1765579.0}, {"date": "2018-02-20", "close": 88.25, "volume": 831244.0}, {"date": "2018-02-21", "close": 85.51, "volume": 875438.0}, {"date": "2018-02-22", "close": 85.91, "volume": 846838.0}, {"date": "2018-02-23", "close": 88.05, "volume": 513086.0}, {"date": "2018-02-26", "close": 87.77, "volume": 610929.0}, {"date": "2018-02-27", "close": 85.59, "volume": 699464.0}, {"date": "2018-02-28", "close": 85.82, "volume": 1053245.0}, {"date": "2018-03-01", "close": 85.91, "volume": 968680.0}, {"date": "2018-03-02", "close": 85.68, "volume": 836307.0}, {"date": "2018-03-05", "close": 86.75, "volume": 913341.0}, {"date": "2018-03-06", "close": 86.22, "volume": 867851.0}, {"date": "2018-03-07", "close": 86.7, "volume": 1502958.0}, {"date": "2018-03-08", "close": 87.03, "volume": 1067897.0}, {"date": "2018-03-09", "close": 89.36, "volume": 1060768.0}, {"date": "2018-03-12", "close": 89.34, "volume": 680558.0}, {"date": "2018-03-13", "close": 89.47, "volume": 616711.0}, {"date": "2018-03-14", "close": 90.38, "volume": 855802.0}, {"date": "2018-03-15", "close": 90.85, "volume": 889676.0}, {"date": "2018-03-16", "close": 91.9, "volume": 1075932.0}, {"date": "2018-03-19", "close": 91.03, "volume": 633023.0}, {"date": "2018-03-20", "close": 89.85, "volume": 745925.0}, {"date": "2018-03-21", "close": 89.47, "volume": 525027.0}, {"date": "2018-03-22", "close": 88.16, "volume": 742631.0}, {"date": "2018-03-23", "close": 86.83, "volume": 803232.0}, {"date": "2018-03-26", "close": 87.85, "volume": 600717.0}, {"date": "2018-03-27", "close": 88.2, "volume": 774074.0}, {"date": "2018-03-28", "close": 90.94, "volume": 716477.0}, {"date": "2018-03-29", "close": 91.24, "volume": 990651.0}, {"date": "2018-04-02", "close": 90.28, "volume": 834050.0}, {"date": "2018-04-03", "close": 91.64, "volume": 872652.0}, {"date": "2018-04-04", "close": 92.5, "volume": 691352.0}, {"date": "2018-04-05", "close": 92.44, "volume": 337556.0}, {"date": "2018-04-06", "close": 91.98, "volume": 732313.0}, {"date": "2018-04-09", "close": 91.89, "volume": 833929.0}, {"date": "2018-04-10", "close": 92.18, "volume": 565006.0}, {"date": "2018-04-11", "close": 92.27, "volume": 671646.0}, {"date": "2018-04-12", "close": 90.43, "volume": 745400.0}, {"date": "2018-04-13", "close": 91.5, "volume": 836345.0}, {"date": "2018-04-16", "close": 91.69, "volume": 708904.0}, {"date": "2018-04-17", "close": 92.65, "volume": 841774.0}, {"date": "2018-04-18", "close": 92.0, "volume": 532141.0}, {"date": "2018-04-19", "close": 90.34, "volume": 579660.0}, {"date": "2018-04-20", "close": 89.61, "volume": 453046.0}, {"date": "2018-04-23", "close": 89.82, "volume": 518894.0}, {"date": "2018-04-24", "close": 89.87, "volume": 558280.0}, {"date": "2018-04-25", "close": 89.72, "volume": 375003.0}, {"date": "2018-04-26", "close": 90.69, "volume": 503421.0}, {"date": "2018-04-27", "close": 91.91, "volume": 629764.0}, {"date": "2018-04-30", "close": 91.46, "volume": 504955.0}, {"date": "2018-05-01", "close": 92.52, "volume": 645167.0}, {"date": "2018-05-02", "close": 92.02, "volume": 890689.0}, {"date": "2018-05-03", "close": 91.77, "volume": 870942.0}, {"date": "2018-05-04", "close": 92.34, "volume": 665182.0}, {"date": "2018-05-07", "close": 93.05, "volume": 413886.0}, {"date": "2018-05-08", "close": 92.03, "volume": 702165.0}, {"date": "2018-05-09", "close": 92.5, "volume": 376531.0}, {"date": "2018-05-10", "close": 93.01, "volume": 467384.0}, {"date": "2018-05-11", "close": 91.98, "volume": 544511.0}, {"date": "2018-05-14", "close": 91.53, "volume": 496064.0}, {"date": "2018-05-15", "close": 89.23, "volume": 553506.0}, {"date": "2018-05-16", "close": 88.9, "volume": 549841.0}, {"date": "2018-05-17", "close": 88.24, "volume": 419533.0}, {"date": "2018-05-18", "close": 87.93, "volume": 516830.0}, {"date": "2018-05-21", "close": 88.59, "volume": 313586.0}, {"date": "2018-05-22", "close": 89.83, "volume": 893234.0}, {"date": "2018-05-23", "close": 91.65, "volume": 910418.0}, {"date": "2018-05-24", "close": 90.88, "volume": 578695.0}, {"date": "2018-05-25", "close": 91.54, "volume": 534650.0}, {"date": "2018-05-29", "close": 91.74, "volume": 627771.0}, {"date": "2018-05-30", "close": 93.99, "volume": 607271.0}, {"date": "2018-05-31", "close": 93.56, "volume": 724407.0}, {"date": "2018-06-01", "close": 94.55, "volume": 748467.0}, {"date": "2018-06-04", "close": 95.55, "volume": 720654.0}, {"date": "2018-06-05", "close": 95.29, "volume": 784580.0}, {"date": "2018-06-06", "close": 95.31, "volume": 507407.0}, {"date": "2018-06-07", "close": 95.35, "volume": 525935.0}, {"date": "2018-06-08", "close": 96.29, "volume": 555265.0}, {"date": "2018-06-11", "close": 96.3, "volume": 608646.0}, {"date": "2018-06-12", "close": 97.09, "volume": 671707.0}, {"date": "2018-06-13", "close": 96.0, "volume": 714056.0}, {"date": "2018-06-14", "close": 96.87, "volume": 825806.0}, {"date": "2018-06-15", "close": 96.5, "volume": 850060.0}, {"date": "2018-06-18", "close": 96.02, "volume": 604658.0}, {"date": "2018-06-19", "close": 96.29, "volume": 782386.0}, {"date": "2018-06-20", "close": 97.88, "volume": 1046971.0}, {"date": "2018-06-21", "close": 98.83, "volume": 902518.0}, {"date": "2018-06-22", "close": 99.58, "volume": 896017.0}, {"date": "2018-06-25", "close": 99.78, "volume": 656782.0}, {"date": "2018-06-26", "close": 100.05, "volume": 1467915.0}, {"date": "2018-06-27", "close": 99.89, "volume": 1287287.0}, {"date": "2018-06-28", "close": 101.25, "volume": 757208.0}, {"date": "2018-06-29", "close": 100.67, "volume": 1019452.0}, {"date": "2018-07-02", "close": 99.42, "volume": 862640.0}, {"date": "2018-07-03", "close": 99.44, "volume": 545028.0}, {"date": "2018-07-05", "close": 99.65, "volume": 666634.0}, {"date": "2018-07-06", "close": 100.26, "volume": 651275.0}, {"date": "2018-07-09", "close": 99.05, "volume": 845439.0}, {"date": "2018-07-10", "close": 99.81, "volume": 730552.0}, {"date": "2018-07-11", "close": 100.19, "volume": 579894.0}, {"date": "2018-07-12", "close": 99.68, "volume": 318574.0}, {"date": "2018-07-13", "close": 99.45, "volume": 325934.0}, {"date": "2018-07-16", "close": 99.14, "volume": 430598.0}, {"date": "2018-07-17", "close": 98.45, "volume": 496073.0}, {"date": "2018-07-18", "close": 98.42, "volume": 353598.0}, {"date": "2018-07-19", "close": 99.52, "volume": 338703.0}, {"date": "2018-07-20", "close": 97.9, "volume": 532851.0}, {"date": "2018-07-23", "close": 97.89, "volume": 393880.0}, {"date": "2018-07-24", "close": 97.6, "volume": 466747.0}, {"date": "2018-07-25", "close": 98.52, "volume": 462227.0}, {"date": "2018-07-26", "close": 99.11, "volume": 281402.0}, {"date": "2018-07-27", "close": 98.66, "volume": 304692.0}, {"date": "2018-07-30", "close": 98.65, "volume": 238487.0}, {"date": "2018-07-31", "close": 100.78, "volume": 459600.0}, {"date": "2018-08-01", "close": 101.12, "volume": 502049.0}, {"date": "2018-08-02", "close": 99.91, "volume": 864736.0}, {"date": "2018-08-03", "close": 101.85, "volume": 510125.0}, {"date": "2018-08-06", "close": 101.33, "volume": 379959.0}, {"date": "2018-08-07", "close": 101.03, "volume": 661533.0}, {"date": "2018-08-08", "close": 100.48, "volume": 353688.0}, {"date": "2018-08-09", "close": 101.21, "volume": 311327.0}, {"date": "2018-08-10", "close": 99.85, "volume": 289252.0}, {"date": "2018-08-13", "close": 100.72, "volume": 462947.0}, {"date": "2018-08-14", "close": 101.15, "volume": 294864.0}, {"date": "2018-08-15", "close": 101.69, "volume": 307494.0}, {"date": "2018-08-16", "close": 102.44, "volume": 362349.0}, {"date": "2018-08-17", "close": 103.09, "volume": 331906.0}, {"date": "2018-08-20", "close": 103.13, "volume": 371060.0}, {"date": "2018-08-21", "close": 102.04, "volume": 340779.0}, {"date": "2018-08-22", "close": 102.09, "volume": 303420.0}, {"date": "2018-08-23", "close": 102.24, "volume": 269043.0}, {"date": "2018-08-24", "close": 103.53, "volume": 467379.0}, {"date": "2018-08-27", "close": 103.57, "volume": 579355.0}, {"date": "2018-08-28", "close": 104.49, "volume": 467371.0}, {"date": "2018-08-29", "close": 104.01, "volume": 349274.0}, {"date": "2018-08-30", "close": 103.43, "volume": 304574.0}, {"date": "2018-08-31", "close": 103.56, "volume": 390958.0}, {"date": "2018-09-04", "close": 103.01, "volume": 347894.0}, {"date": "2018-09-05", "close": 103.51, "volume": 591902.0}, {"date": "2018-09-06", "close": 103.66, "volume": 517357.0}, {"date": "2018-09-07", "close": 102.75, "volume": 530043.0}, {"date": "2018-09-10", "close": 104.01, "volume": 475640.0}, {"date": "2018-09-11", "close": 104.03, "volume": 482187.0}, {"date": "2018-09-12", "close": 103.72, "volume": 335426.0}, {"date": "2018-09-13", "close": 103.75, "volume": 596255.0}, {"date": "2018-09-14", "close": 102.28, "volume": 910068.0}, {"date": "2018-09-17", "close": 103.12, "volume": 934368.0}, {"date": "2018-09-18", "close": 103.0, "volume": 457641.0}, {"date": "2018-09-19", "close": 101.79, "volume": 460977.0}, {"date": "2018-09-20", "close": 102.49, "volume": 533274.0}, {"date": "2018-09-21", "close": 103.05, "volume": 1001644.0}, {"date": "2018-09-24", "close": 100.63, "volume": 697575.0}, {"date": "2018-09-25", "close": 100.94, "volume": 526026.0}, {"date": "2018-09-26", "close": 99.59, "volume": 528609.0}, {"date": "2018-09-27", "close": 98.91, "volume": 893817.0}, {"date": "2018-09-28", "close": 100.18, "volume": 964036.0}, {"date": "2018-10-01", "close": 99.56, "volume": 512357.0}, {"date": "2018-10-02", "close": 99.83, "volume": 471358.0}, {"date": "2018-10-03", "close": 98.64, "volume": 463698.0}, {"date": "2018-10-04", "close": 98.04, "volume": 521033.0}, {"date": "2018-10-05", "close": 98.24, "volume": 565516.0}, {"date": "2018-10-08", "close": 99.85, "volume": 596101.0}, {"date": "2018-10-09", "close": 99.99, "volume": 753527.0}, {"date": "2018-10-10", "close": 98.47, "volume": 705327.0}, {"date": "2018-10-11", "close": 95.79, "volume": 1163533.0}, {"date": "2018-10-12", "close": 94.61, "volume": 707041.0}, {"date": "2018-10-15", "close": 96.32, "volume": 780495.0}, {"date": "2018-10-16", "close": 98.24, "volume": 717305.0}, {"date": "2018-10-17", "close": 98.11, "volume": 465646.0}, {"date": "2018-10-18", "close": 98.24, "volume": 463589.0}, {"date": "2018-10-19", "close": 99.41, "volume": 441962.0}, {"date": "2018-10-22", "close": 97.0, "volume": 551854.0}, {"date": "2018-10-23", "close": 97.53, "volume": 455043.0}, {"date": "2018-10-24", "close": 99.09, "volume": 616122.0}, {"date": "2018-10-25", "close": 100.03, "volume": 760830.0}, {"date": "2018-10-26", "close": 97.87, "volume": 693454.0}, {"date": "2018-10-29", "close": 99.6, "volume": 460005.0}, {"date": "2018-10-30", "close": 100.0, "volume": 600559.0}, {"date": "2018-10-31", "close": 97.71, "volume": 864121.0}, {"date": "2018-11-01", "close": 98.19, "volume": 940202.0}, {"date": "2018-11-02", "close": 96.46, "volume": 792226.0}, {"date": "2018-11-05", "close": 97.36, "volume": 735541.0}, {"date": "2018-11-06", "close": 97.85, "volume": 780948.0}, {"date": "2018-11-07", "close": 98.39, "volume": 947932.0}, {"date": "2018-11-08", "close": 99.89, "volume": 544792.0}, {"date": "2018-11-09", "close": 100.52, "volume": 443527.0}, {"date": "2018-11-12", "close": 100.98, "volume": 533906.0}, {"date": "2018-11-13", "close": 101.56, "volume": 686684.0}, {"date": "2018-11-14", "close": 100.34, "volume": 462630.0}, {"date": "2018-11-15", "close": 99.0, "volume": 472141.0}, {"date": "2018-11-16", "close": 101.03, "volume": 626414.0}, {"date": "2018-11-19", "close": 101.45, "volume": 427539.0}, {"date": "2018-11-20", "close": 100.93, "volume": 481410.0}, {"date": "2018-11-21", "close": 101.1, "volume": 490988.0}, {"date": "2018-11-23", "close": 100.79, "volume": 140761.0}, {"date": "2018-11-26", "close": 101.45, "volume": 555703.0}, {"date": "2018-11-27", "close": 102.07, "volume": 554251.0}, {"date": "2018-11-28", "close": 102.55, "volume": 644326.0}, {"date": "2018-11-29", "close": 102.22, "volume": 419670.0}, {"date": "2018-11-30", "close": 103.56, "volume": 749274.0}, {"date": "2018-12-03", "close": 103.39, "volume": 655833.0}, {"date": "2018-12-04", "close": 101.0, "volume": 1059927.0}, {"date": "2018-12-06", "close": 103.42, "volume": 1000184.0}, {"date": "2018-12-07", "close": 101.84, "volume": 869366.0}, {"date": "2018-12-10", "close": 101.88, "volume": 535320.0}, {"date": "2018-12-11", "close": 101.93, "volume": 799392.0}, {"date": "2018-12-12", "close": 99.9, "volume": 654843.0}, {"date": "2018-12-13", "close": 101.47, "volume": 538736.0}, {"date": "2018-12-14", "close": 101.41, "volume": 803235.0}, {"date": "2018-12-17", "close": 97.1, "volume": 781220.0}, {"date": "2018-12-18", "close": 98.29, "volume": 466791.0}, {"date": "2018-12-19", "close": 98.04, "volume": 715772.0}, {"date": "2018-12-20", "close": 97.31, "volume": 770923.0}, {"date": "2018-12-21", "close": 97.2, "volume": 1311888.0}, {"date": "2018-12-24", "close": 92.23, "volume": 328545.0}, {"date": "2018-12-26", "close": 95.26, "volume": 564371.0}, {"date": "2018-12-27", "close": 95.48, "volume": 610820.0}, {"date": "2018-12-28", "close": 95.11, "volume": 593629.0}, {"date": "2018-12-31", "close": 95.7, "volume": 448441.0}, {"date": "2019-01-02", "close": 92.65, "volume": 602074.0}, {"date": "2019-01-03", "close": 93.32, "volume": 521484.0}, {"date": "2019-01-04", "close": 93.33, "volume": 587256.0}, {"date": "2019-01-07", "close": 93.2, "volume": 725575.0}, {"date": "2019-01-08", "close": 95.08, "volume": 868223.0}, {"date": "2019-01-09", "close": 94.99, "volume": 573480.0}, {"date": "2019-01-10", "close": 96.57, "volume": 441951.0}, {"date": "2019-01-11", "close": 97.19, "volume": 603847.0}, {"date": "2019-01-14", "close": 96.52, "volume": 557813.0}, {"date": "2019-01-15", "close": 97.97, "volume": 747670.0}, {"date": "2019-01-16", "close": 99.38, "volume": 623583.0}, {"date": "2019-01-17", "close": 100.0, "volume": 454945.0}, {"date": "2019-01-18", "close": 100.14, "volume": 494425.0}, {"date": "2019-01-22", "close": 99.85, "volume": 572670.0}, {"date": "2019-01-23", "close": 99.63, "volume": 900537.0}, {"date": "2019-01-24", "close": 99.97, "volume": 331792.0}, {"date": "2019-01-25", "close": 101.07, "volume": 475844.0}, {"date": "2019-01-28", "close": 102.35, "volume": 450387.0}, {"date": "2019-01-29", "close": 103.36, "volume": 529729.0}, {"date": "2019-01-30", "close": 104.13, "volume": 535225.0}, {"date": "2019-01-31", "close": 101.28, "volume": 1988179.0}, {"date": "2019-02-01", "close": 100.76, "volume": 830404.0}, {"date": "2019-02-04", "close": 102.64, "volume": 864373.0}, {"date": "2019-02-05", "close": 102.7, "volume": 846817.0}, {"date": "2019-02-06", "close": 102.68, "volume": 571675.0}, {"date": "2019-02-07", "close": 103.49, "volume": 864939.0}, {"date": "2019-02-08", "close": 103.83, "volume": 593414.0}, {"date": "2019-02-11", "close": 103.9, "volume": 488344.0}, {"date": "2019-02-12", "close": 103.08, "volume": 715690.0}, {"date": "2019-02-13", "close": 104.04, "volume": 547484.0}, {"date": "2019-02-14", "close": 103.63, "volume": 573703.0}, {"date": "2019-02-15", "close": 104.18, "volume": 505564.0}, {"date": "2019-02-19", "close": 104.0, "volume": 535920.0}, {"date": "2019-02-20", "close": 103.21, "volume": 753594.0}, {"date": "2019-02-21", "close": 104.28, "volume": 473872.0}, {"date": "2019-02-22", "close": 104.5, "volume": 323686.0}, {"date": "2019-02-25", "close": 103.71, "volume": 326861.0}, {"date": "2019-02-26", "close": 104.0, "volume": 522108.0}, {"date": "2019-02-27", "close": 103.2, "volume": 336178.0}, {"date": "2019-02-28", "close": 103.58, "volume": 756815.0}, {"date": "2019-03-01", "close": 103.1, "volume": 543477.0}, {"date": "2019-03-04", "close": 104.08, "volume": 708313.0}, {"date": "2019-03-05", "close": 104.38, "volume": 398591.0}, {"date": "2019-03-06", "close": 104.47, "volume": 443604.0}, {"date": "2019-03-07", "close": 104.98, "volume": 600338.0}, {"date": "2019-03-08", "close": 105.42, "volume": 641267.0}, {"date": "2019-03-11", "close": 106.79, "volume": 640766.0}, {"date": "2019-03-12", "close": 107.39, "volume": 546626.0}, {"date": "2019-03-13", "close": 107.46, "volume": 452596.0}, {"date": "2019-03-14", "close": 108.25, "volume": 462847.0}, {"date": "2019-03-15", "close": 107.67, "volume": 818643.0}, {"date": "2019-03-18", "close": 106.59, "volume": 397551.0}, {"date": "2019-03-19", "close": 106.18, "volume": 435465.0}, {"date": "2019-03-20", "close": 106.39, "volume": 359365.0}, {"date": "2019-03-21", "close": 107.81, "volume": 491856.0}, {"date": "2019-03-22", "close": 107.94, "volume": 353911.0}, {"date": "2019-03-25", "close": 108.49, "volume": 644256.0}, {"date": "2019-03-26", "close": 109.27, "volume": 359098.0}, {"date": "2019-03-27", "close": 108.74, "volume": 336443.0}, {"date": "2019-03-28", "close": 109.62, "volume": 285328.0}, {"date": "2019-03-29", "close": 109.33, "volume": 593582.0}, {"date": "2019-04-01", "close": 108.83, "volume": 386355.0}, {"date": "2019-04-02", "close": 109.94, "volume": 340733.0}, {"date": "2019-04-03", "close": 109.9, "volume": 397203.0}, {"date": "2019-04-04", "close": 109.37, "volume": 371963.0}, {"date": "2019-04-05", "close": 109.86, "volume": 358465.0}, {"date": "2019-04-08", "close": 109.28, "volume": 340506.0}, {"date": "2019-04-09", "close": 109.32, "volume": 364068.0}, {"date": "2019-04-10", "close": 110.16, "volume": 447562.0}, {"date": "2019-04-11", "close": 110.64, "volume": 388447.0}, {"date": "2019-04-12", "close": 110.16, "volume": 414527.0}, {"date": "2019-04-15", "close": 109.93, "volume": 422678.0}, {"date": "2019-04-16", "close": 106.58, "volume": 371363.0}, {"date": "2019-04-17", "close": 104.92, "volume": 547061.0}, {"date": "2019-04-18", "close": 106.56, "volume": 452934.0}, {"date": "2019-04-22", "close": 105.17, "volume": 453723.0}, {"date": "2019-04-23", "close": 106.57, "volume": 384872.0}, {"date": "2019-04-24", "close": 107.97, "volume": 326090.0}, {"date": "2019-04-25", "close": 107.99, "volume": 241394.0}, {"date": "2019-04-26", "close": 108.97, "volume": 383233.0}, {"date": "2019-04-29", "close": 107.56, "volume": 300327.0}, {"date": "2019-04-30", "close": 109.41, "volume": 578575.0}, {"date": "2019-05-01", "close": 109.25, "volume": 499374.0}, {"date": "2019-05-02", "close": 109.57, "volume": 603782.0}, {"date": "2019-05-03", "close": 109.85, "volume": 402352.0}, {"date": "2019-05-06", "close": 109.83, "volume": 294315.0}, {"date": "2019-05-07", "close": 107.98, "volume": 393452.0}, {"date": "2019-05-08", "close": 108.96, "volume": 585453.0}, {"date": "2019-05-09", "close": 109.65, "volume": 675686.0}, {"date": "2019-05-10", "close": 111.03, "volume": 331867.0}, {"date": "2019-05-13", "close": 111.08, "volume": 612132.0}, {"date": "2019-05-14", "close": 111.48, "volume": 696388.0}, {"date": "2019-05-15", "close": 112.64, "volume": 387230.0}, {"date": "2019-05-16", "close": 113.5, "volume": 425601.0}, {"date": "2019-05-17", "close": 115.05, "volume": 758297.0}, {"date": "2019-05-20", "close": 113.63, "volume": 352049.0}, {"date": "2019-05-21", "close": 114.01, "volume": 361264.0}, {"date": "2019-05-22", "close": 114.45, "volume": 377616.0}, {"date": "2019-05-23", "close": 114.97, "volume": 365861.0}, {"date": "2019-05-24", "close": 114.82, "volume": 328404.0}, {"date": "2019-05-28", "close": 113.27, "volume": 632192.0}, {"date": "2019-05-29", "close": 112.47, "volume": 559908.0}, {"date": "2019-05-30", "close": 113.34, "volume": 372618.0}, {"date": "2019-05-31", "close": 114.18, "volume": 400862.0}, {"date": "2019-06-03", "close": 114.68, "volume": 397204.0}, {"date": "2019-06-04", "close": 113.67, "volume": 499956.0}, {"date": "2019-06-05", "close": 116.9, "volume": 335723.0}, {"date": "2019-06-06", "close": 117.54, "volume": 303738.0}, {"date": "2019-06-07", "close": 117.33, "volume": 335814.0}, {"date": "2019-06-10", "close": 117.11, "volume": 220491.0}, {"date": "2019-06-11", "close": 117.07, "volume": 401405.0}, {"date": "2019-06-12", "close": 117.47, "volume": 382833.0}, {"date": "2019-06-13", "close": 118.04, "volume": 401067.0}, {"date": "2019-06-14", "close": 117.79, "volume": 456301.0}, {"date": "2019-06-17", "close": 118.81, "volume": 369333.0}, {"date": "2019-06-18", "close": 117.79, "volume": 410339.0}, {"date": "2019-06-19", "close": 119.2, "volume": 375845.0}, {"date": "2019-06-20", "close": 119.98, "volume": 713505.0}, {"date": "2019-06-21", "close": 119.09, "volume": 1562049.0}, {"date": "2019-06-24", "close": 118.82, "volume": 474258.0}, {"date": "2019-06-25", "close": 117.45, "volume": 587667.0}, {"date": "2019-06-26", "close": 115.38, "volume": 668624.0}, {"date": "2019-06-27", "close": 116.32, "volume": 476830.0}, {"date": "2019-06-28", "close": 117.76, "volume": 837770.0}, {"date": "2019-07-01", "close": 118.53, "volume": 686673.0}, {"date": "2019-07-02", "close": 120.55, "volume": 735856.0}, {"date": "2019-07-03", "close": 121.57, "volume": 249247.0}, {"date": "2019-07-05", "close": 121.26, "volume": 283368.0}, {"date": "2019-07-08", "close": 122.14, "volume": 377327.0}, {"date": "2019-07-09", "close": 122.48, "volume": 364283.0}, {"date": "2019-07-10", "close": 123.56, "volume": 524342.0}, {"date": "2019-07-11", "close": 121.96, "volume": 630117.0}, {"date": "2019-07-12", "close": 120.7, "volume": 410265.0}, {"date": "2019-07-15", "close": 120.95, "volume": 439294.0}, {"date": "2019-07-16", "close": 121.07, "volume": 361625.0}, {"date": "2019-07-17", "close": 120.84, "volume": 347427.0}, {"date": "2019-07-18", "close": 121.44, "volume": 292682.0}, {"date": "2019-07-19", "close": 119.05, "volume": 500422.0}, {"date": "2019-07-22", "close": 118.4, "volume": 509551.0}, {"date": "2019-07-23", "close": 119.15, "volume": 742958.0}, {"date": "2019-07-24", "close": 118.69, "volume": 800644.0}, {"date": "2019-07-25", "close": 118.63, "volume": 661042.0}, {"date": "2019-07-26", "close": 118.74, "volume": 711151.0}, {"date": "2019-07-29", "close": 119.18, "volume": 518022.0}, {"date": "2019-07-30", "close": 119.22, "volume": 394776.0}, {"date": "2019-07-31", "close": 117.84, "volume": 839999.0}, {"date": "2019-08-01", "close": 120.74, "volume": 920875.0}, {"date": "2019-08-02", "close": 121.59, "volume": 727078.0}, {"date": "2019-08-05", "close": 117.53, "volume": 1182980.0}, {"date": "2019-08-06", "close": 120.52, "volume": 817488.0}, {"date": "2019-08-07", "close": 121.55, "volume": 721635.0}, {"date": "2019-08-08", "close": 123.08, "volume": 538461.0}, {"date": "2019-08-09", "close": 123.78, "volume": 450227.0}, {"date": "2019-08-12", "close": 124.24, "volume": 327145.0}, {"date": "2019-08-13", "close": 124.27, "volume": 604069.0}, {"date": "2019-08-14", "close": 122.64, "volume": 809345.0}, {"date": "2019-08-15", "close": 123.53, "volume": 645873.0}, {"date": "2019-08-16", "close": 124.21, "volume": 645534.0}, {"date": "2019-08-19", "close": 126.33, "volume": 570416.0}, {"date": "2019-08-20", "close": 125.33, "volume": 345789.0}, {"date": "2019-08-21", "close": 125.79, "volume": 266957.0}, {"date": "2019-08-22", "close": 126.94, "volume": 406514.0}, {"date": "2019-08-23", "close": 124.82, "volume": 496925.0}, {"date": "2019-08-26", "close": 126.06, "volume": 361112.0}, {"date": "2019-08-27", "close": 125.15, "volume": 536121.0}, {"date": "2019-08-28", "close": 126.44, "volume": 470065.0}, {"date": "2019-08-29", "close": 126.9, "volume": 369263.0}, {"date": "2019-08-30", "close": 126.68, "volume": 425740.0}, {"date": "2019-09-03", "close": 127.88, "volume": 477082.0}, {"date": "2019-09-04", "close": 128.55, "volume": 421368.0}, {"date": "2019-09-05", "close": 128.35, "volume": 352811.0}, {"date": "2019-09-06", "close": 128.82, "volume": 378757.0}, {"date": "2019-09-09", "close": 128.48, "volume": 535038.0}, {"date": "2019-09-10", "close": 127.94, "volume": 456474.0}, {"date": "2019-09-11", "close": 128.55, "volume": 511579.0}, {"date": "2019-09-12", "close": 128.66, "volume": 412824.0}, {"date": "2019-09-13", "close": 126.96, "volume": 437120.0}, {"date": "2019-09-16", "close": 128.06, "volume": 923003.0}, {"date": "2019-09-17", "close": 129.67, "volume": 726900.0}, {"date": "2019-09-18", "close": 129.67, "volume": 404169.0}, {"date": "2019-09-19", "close": 129.82, "volume": 338291.0}, {"date": "2019-09-20", "close": 129.05, "volume": 857958.0}, {"date": "2019-09-23", "close": 129.14, "volume": 325913.0}, {"date": "2019-09-24", "close": 129.24, "volume": 549599.0}, {"date": "2019-09-25", "close": 129.89, "volume": 351511.0}, {"date": "2019-09-26", "close": 130.46, "volume": 557885.0}, {"date": "2019-09-27", "close": 130.33, "volume": 401444.0}, {"date": "2019-09-30", "close": 130.01, "volume": 666124.0}, {"date": "2019-10-01", "close": 129.98, "volume": 491231.0}, {"date": "2019-10-02", "close": 130.53, "volume": 462931.0}, {"date": "2019-10-03", "close": 131.04, "volume": 669623.0}, {"date": "2019-10-04", "close": 132.44, "volume": 597746.0}, {"date": "2019-10-07", "close": 132.68, "volume": 355601.0}, {"date": "2019-10-08", "close": 132.65, "volume": 409666.0}, {"date": "2019-10-09", "close": 132.97, "volume": 313515.0}, {"date": "2019-10-10", "close": 133.47, "volume": 332902.0}, {"date": "2019-10-11", "close": 131.79, "volume": 489478.0}, {"date": "2019-10-14", "close": 132.62, "volume": 299957.0}, {"date": "2019-10-15", "close": 133.19, "volume": 481019.0}, {"date": "2019-10-16", "close": 133.42, "volume": 484793.0}, {"date": "2019-10-17", "close": 134.08, "volume": 491994.0}, {"date": "2019-10-18", "close": 135.15, "volume": 427242.0}, {"date": "2019-10-21", "close": 136.86, "volume": 547177.0}, {"date": "2019-10-22", "close": 136.38, "volume": 635420.0}, {"date": "2019-10-23", "close": 135.95, "volume": 530054.0}, {"date": "2019-10-24", "close": 136.16, "volume": 528587.0}, {"date": "2019-10-25", "close": 135.48, "volume": 321260.0}, {"date": "2019-10-28", "close": 134.95, "volume": 298192.0}, {"date": "2019-10-29", "close": 135.42, "volume": 315374.0}, {"date": "2019-10-30", "close": 136.76, "volume": 425776.0}, {"date": "2019-10-31", "close": 138.99, "volume": 756007.0}, {"date": "2019-11-01", "close": 139.15, "volume": 579121.0}, {"date": "2019-11-04", "close": 139.15, "volume": 595943.0}, {"date": "2019-11-05", "close": 135.66, "volume": 940219.0}, {"date": "2019-11-06", "close": 136.41, "volume": 742157.0}, {"date": "2019-11-07", "close": 135.26, "volume": 620399.0}, {"date": "2019-11-08", "close": 133.99, "volume": 485729.0}, {"date": "2019-11-11", "close": 132.9, "volume": 626499.0}, {"date": "2019-11-12", "close": 131.59, "volume": 873590.0}, {"date": "2019-11-13", "close": 134.65, "volume": 710194.0}, {"date": "2019-11-14", "close": 136.72, "volume": 656108.0}, {"date": "2019-11-15", "close": 138.33, "volume": 682746.0}, {"date": "2019-11-18", "close": 137.67, "volume": 577711.0}, {"date": "2019-11-19", "close": 137.39, "volume": 510892.0}, {"date": "2019-11-20", "close": 137.44, "volume": 481409.0}, {"date": "2019-11-21", "close": 135.38, "volume": 506974.0}, {"date": "2019-11-22", "close": 134.4, "volume": 395872.0}, {"date": "2019-11-25", "close": 134.16, "volume": 475497.0}, {"date": "2019-11-26", "close": 137.07, "volume": 1302711.0}, {"date": "2019-11-27", "close": 137.11, "volume": 506892.0}, {"date": "2019-11-29", "close": 136.11, "volume": 239136.0}, {"date": "2019-12-02", "close": 133.66, "volume": 445455.0}, {"date": "2019-12-03", "close": 134.12, "volume": 492278.0}, {"date": "2019-12-04", "close": 134.75, "volume": 638279.0}, {"date": "2019-12-05", "close": 135.0, "volume": 486284.0}, {"date": "2019-12-06", "close": 134.79, "volume": 488469.0}, {"date": "2019-12-09", "close": 135.0, "volume": 464297.0}, {"date": "2019-12-10", "close": 133.43, "volume": 727065.0}, {"date": "2019-12-11", "close": 131.64, "volume": 642662.0}, {"date": "2019-12-12", "close": 130.78, "volume": 825561.0}, {"date": "2019-12-13", "close": 130.5, "volume": 896640.0}, {"date": "2019-12-16", "close": 130.54, "volume": 627408.0}, {"date": "2019-12-17", "close": 128.08, "volume": 915049.0}, {"date": "2019-12-18", "close": 128.87, "volume": 910546.0}, {"date": "2019-12-19", "close": 129.32, "volume": 819756.0}, {"date": "2019-12-20", "close": 130.06, "volume": 1228834.0}, {"date": "2019-12-23", "close": 129.04, "volume": 402987.0}, {"date": "2019-12-24", "close": 129.36, "volume": 99780.0}, {"date": "2019-12-26", "close": 129.43, "volume": 253240.0}, {"date": "2019-12-27", "close": 130.0, "volume": 268139.0}, {"date": "2019-12-30", "close": 130.55, "volume": 311103.0}, {"date": "2019-12-31", "close": 131.86, "volume": 560976.0}, {"date": "2020-01-02", "close": 129.61, "volume": 488115.0}, {"date": "2020-01-03", "close": 131.07, "volume": 481288.0}, {"date": "2020-01-06", "close": 131.26, "volume": 493041.0}, {"date": "2020-01-07", "close": 129.3, "volume": 380758.0}, {"date": "2020-01-08", "close": 130.22, "volume": 500559.0}, {"date": "2020-01-09", "close": 130.3, "volume": 353098.0}, {"date": "2020-01-10", "close": 132.35, "volume": 552879.0}, {"date": "2020-01-13", "close": 133.53, "volume": 572086.0}, {"date": "2020-01-14", "close": 131.79, "volume": 475539.0}, {"date": "2020-01-15", "close": 132.06, "volume": 800913.0}, {"date": "2020-01-16", "close": 133.69, "volume": 387028.0}, {"date": "2020-01-17", "close": 133.99, "volume": 537001.0}, {"date": "2020-01-21", "close": 135.55, "volume": 760507.0}, {"date": "2020-01-22", "close": 134.93, "volume": 528841.0}, {"date": "2020-01-23", "close": 136.41, "volume": 400840.0}, {"date": "2020-01-24", "close": 136.96, "volume": 402189.0}, {"date": "2020-01-27", "close": 136.64, "volume": 417589.0}, {"date": "2020-01-28", "close": 137.44, "volume": 487371.0}, {"date": "2020-01-29", "close": 136.58, "volume": 458149.0}, {"date": "2020-01-30", "close": 137.49, "volume": 746146.0}, {"date": "2020-01-31", "close": 137.21, "volume": 749798.0}, {"date": "2020-02-03", "close": 137.15, "volume": 451692.0}, {"date": "2020-02-04", "close": 139.35, "volume": 370395.0}, {"date": "2020-02-05", "close": 139.14, "volume": 578121.0}, {"date": "2020-02-06", "close": 140.35, "volume": 348049.0}, {"date": "2020-02-07", "close": 141.19, "volume": 433377.0}, {"date": "2020-02-10", "close": 142.34, "volume": 754436.0}, {"date": "2020-02-11", "close": 141.94, "volume": 589903.0}, {"date": "2020-02-12", "close": 142.53, "volume": 402697.0}, {"date": "2020-02-13", "close": 144.14, "volume": 541861.0}, {"date": "2020-02-14", "close": 145.51, "volume": 569981.0}, {"date": "2020-02-18", "close": 146.11, "volume": 539435.0}, {"date": "2020-02-19", "close": 145.03, "volume": 484177.0}, {"date": "2020-02-20", "close": 147.7, "volume": 558550.0}, {"date": "2020-02-21", "close": 147.77, "volume": 703105.0}, {"date": "2020-02-24", "close": 145.91, "volume": 728161.0}, {"date": "2020-02-25", "close": 143.07, "volume": 825004.0}, {"date": "2020-02-26", "close": 142.32, "volume": 841757.0}, {"date": "2020-02-27", "close": 134.2, "volume": 1072831.0}, {"date": "2020-02-28", "close": 129.26, "volume": 1818268.0}, {"date": "2020-03-02", "close": 135.4, "volume": 993365.0}, {"date": "2020-03-03", "close": 137.27, "volume": 1181040.0}, {"date": "2020-03-04", "close": 145.0, "volume": 1180101.0}, {"date": "2020-03-05", "close": 144.77, "volume": 917888.0}, {"date": "2020-03-06", "close": 143.3, "volume": 865273.0}, {"date": "2020-03-09", "close": 134.3, "volume": 1198655.0}, {"date": "2020-03-10", "close": 140.07, "volume": 1365701.0}, {"date": "2020-03-11", "close": 133.88, "volume": 1012669.0}, {"date": "2020-03-12", "close": 117.61, "volume": 1357257.0}, {"date": "2020-03-13", "close": 126.0, "volume": 1146884.0}, {"date": "2020-03-16", "close": 104.95, "volume": 1137916.0}, {"date": "2020-03-17", "close": 113.17, "volume": 1353493.0}, {"date": "2020-03-18", "close": 100.1, "volume": 1118423.0}, {"date": "2020-03-19", "close": 99.47, "volume": 854971.0}, {"date": "2020-03-20", "close": 87.5, "volume": 1731907.0}, {"date": "2020-03-23", "close": 84.67, "volume": 1247324.0}, {"date": "2020-03-24", "close": 89.18, "volume": 1483759.0}, {"date": "2020-03-25", "close": 97.84, "volume": 1311892.0}, {"date": "2020-03-26", "close": 102.79, "volume": 1149076.0}, {"date": "2020-03-27", "close": 107.6, "volume": 1287339.0}, {"date": "2020-03-30", "close": 107.13, "volume": 1139710.0}, {"date": "2020-03-31", "close": 103.03, "volume": 2256021.0}, {"date": "2020-04-01", "close": 98.74, "volume": 1274807.0}, {"date": "2020-04-02", "close": 94.25, "volume": 1515094.0}, {"date": "2020-04-03", "close": 94.31, "volume": 1079980.0}, {"date": "2020-04-06", "close": 105.28, "volume": 1144069.0}, {"date": "2020-04-07", "close": 103.79, "volume": 781560.0}, {"date": "2020-04-08", "close": 110.93, "volume": 1048316.0}, {"date": "2020-04-09", "close": 116.65, "volume": 1328665.0}, {"date": "2020-04-13", "close": 111.37, "volume": 818755.0}, {"date": "2020-04-14", "close": 114.02, "volume": 1283953.0}, {"date": "2020-04-15", "close": 109.98, "volume": 871536.0}, {"date": "2020-04-16", "close": 108.31, "volume": 594081.0}, {"date": "2020-04-17", "close": 113.5, "volume": 642531.0}, {"date": "2020-04-20", "close": 108.49, "volume": 593717.0}, {"date": "2020-04-21", "close": 107.54, "volume": 888752.0}, {"date": "2020-04-22", "close": 108.31, "volume": 665901.0}, {"date": "2020-04-23", "close": 104.98, "volume": 696178.0}, {"date": "2020-04-24", "close": 106.43, "volume": 578541.0}, {"date": "2020-04-27", "close": 110.68, "volume": 479746.0}, {"date": "2020-04-28", "close": 112.15, "volume": 821155.0}, {"date": "2020-04-29", "close": 112.68, "volume": 762892.0}, {"date": "2020-04-30", "close": 111.92, "volume": 620222.0}, {"date": "2020-05-01", "close": 109.63, "volume": 847445.0}, {"date": "2020-05-04", "close": 110.3, "volume": 977059.0}, {"date": "2020-05-05", "close": 112.41, "volume": 833994.0}, {"date": "2020-05-06", "close": 110.01, "volume": 768273.0}, {"date": "2020-05-07", "close": 113.75, "volume": 925043.0}, {"date": "2020-05-08", "close": 115.57, "volume": 598166.0}, {"date": "2020-05-11", "close": 113.01, "volume": 929820.0}, {"date": "2020-05-12", "close": 108.74, "volume": 1126182.0}, {"date": "2020-05-13", "close": 108.09, "volume": 829184.0}, {"date": "2020-05-14", "close": 105.52, "volume": 1054664.0}, {"date": "2020-05-15", "close": 106.87, "volume": 1782826.0}, {"date": "2020-05-18", "close": 114.36, "volume": 913978.0}, {"date": "2020-05-19", "close": 111.12, "volume": 631861.0}, {"date": "2020-05-20", "close": 111.49, "volume": 734200.0}, {"date": "2020-05-21", "close": 113.82, "volume": 735659.0}, {"date": "2020-05-22", "close": 114.28, "volume": 430690.0}, {"date": "2020-05-26", "close": 116.8, "volume": 586521.0}, {"date": "2020-05-27", "close": 116.88, "volume": 843357.0}, {"date": "2020-05-28", "close": 117.66, "volume": 602766.0}, {"date": "2020-05-29", "close": 116.36, "volume": 863736.0}, {"date": "2020-06-01", "close": 117.57, "volume": 472046.0}, {"date": "2020-06-02", "close": 117.76, "volume": 643690.0}, {"date": "2020-06-03", "close": 122.39, "volume": 700218.0}, {"date": "2020-06-04", "close": 118.77, "volume": 755797.0}, {"date": "2020-06-05", "close": 124.44, "volume": 860901.0}, {"date": "2020-06-08", "close": 126.53, "volume": 801036.0}, {"date": "2020-06-09", "close": 124.66, "volume": 684516.0}, {"date": "2020-06-10", "close": 121.84, "volume": 593422.0}, {"date": "2020-06-11", "close": 115.46, "volume": 849961.0}, {"date": "2020-06-12", "close": 119.08, "volume": 1113802.0}, {"date": "2020-06-15", "close": 118.01, "volume": 1204056.0}, {"date": "2020-06-16", "close": 121.09, "volume": 833817.0}, {"date": "2020-06-17", "close": 118.64, "volume": 631869.0}, {"date": "2020-06-18", "close": 117.09, "volume": 862119.0}, {"date": "2020-06-19", "close": 114.68, "volume": 2247866.0}, {"date": "2020-06-22", "close": 114.19, "volume": 662940.0}, {"date": "2020-06-23", "close": 113.54, "volume": 644416.0}, {"date": "2020-06-24", "close": 110.52, "volume": 805384.0}, {"date": "2020-06-25", "close": 111.35, "volume": 671490.0}, {"date": "2020-06-26", "close": 110.27, "volume": 735058.0}, {"date": "2020-06-29", "close": 111.52, "volume": 441568.0}, {"date": "2020-06-30", "close": 114.67, "volume": 1039866.0}, {"date": "2020-07-01", "close": 117.67, "volume": 504088.0}, {"date": "2020-07-02", "close": 117.53, "volume": 601481.0}, {"date": "2020-07-06", "close": 116.03, "volume": 396411.0}, {"date": "2020-07-07", "close": 114.57, "volume": 544374.0}, {"date": "2020-07-08", "close": 113.82, "volume": 662088.0}, {"date": "2020-07-09", "close": 112.56, "volume": 466569.0}, {"date": "2020-07-10", "close": 113.6, "volume": 530942.0}, {"date": "2020-07-13", "close": 112.34, "volume": 571090.0}, {"date": "2020-07-14", "close": 112.94, "volume": 652353.0}, {"date": "2020-07-15", "close": 112.43, "volume": 696704.0}, {"date": "2020-07-16", "close": 112.02, "volume": 465922.0}, {"date": "2020-07-17", "close": 112.92, "volume": 488987.0}, {"date": "2020-07-20", "close": 110.02, "volume": 421018.0}, {"date": "2020-07-21", "close": 109.36, "volume": 438967.0}, {"date": "2020-07-22", "close": 112.17, "volume": 984650.0}, {"date": "2020-07-23", "close": 111.65, "volume": 422901.0}, {"date": "2020-07-24", "close": 111.27, "volume": 443891.0}, {"date": "2020-07-27", "close": 110.32, "volume": 429099.0}, {"date": "2020-07-28", "close": 112.99, "volume": 514595.0}, {"date": "2020-07-29", "close": 113.92, "volume": 549257.0}, {"date": "2020-07-30", "close": 117.52, "volume": 857532.0}, {"date": "2020-07-31", "close": 119.19, "volume": 720420.0}, {"date": "2020-08-03", "close": 116.88, "volume": 537485.0}, {"date": "2020-08-04", "close": 116.92, "volume": 603481.0}, {"date": "2020-08-05", "close": 116.26, "volume": 287247.0}, {"date": "2020-08-06", "close": 116.5, "volume": 375743.0}, {"date": "2020-08-07", "close": 116.49, "volume": 454228.0}, {"date": "2020-08-10", "close": 117.05, "volume": 575504.0}, {"date": "2020-08-11", "close": 116.71, "volume": 561903.0}, {"date": "2020-08-12", "close": 117.09, "volume": 260101.0}, {"date": "2020-08-13", "close": 115.69, "volume": 389710.0}, {"date": "2020-08-14", "close": 114.86, "volume": 765595.0}, {"date": "2020-08-17", "close": 116.04, "volume": 283872.0}, {"date": "2020-08-18", "close": 116.07, "volume": 320552.0}, {"date": "2020-08-19", "close": 113.28, "volume": 623438.0}, {"date": "2020-08-20", "close": 114.83, "volume": 384375.0}, {"date": "2020-08-21", "close": 114.84, "volume": 307986.0}, {"date": "2020-08-24", "close": 115.69, "volume": 353577.0}, {"date": "2020-08-25", "close": 116.19, "volume": 336777.0}, {"date": "2020-08-26", "close": 113.65, "volume": 394528.0}, {"date": "2020-08-27", "close": 116.38, "volume": 331165.0}, {"date": "2020-08-28", "close": 117.16, "volume": 392304.0}, {"date": "2020-08-31", "close": 117.12, "volume": 481188.0}, {"date": "2020-09-01", "close": 116.55, "volume": 364776.0}, {"date": "2020-09-02", "close": 118.67, "volume": 872371.0}, {"date": "2020-09-03", "close": 117.83, "volume": 519955.0}, {"date": "2020-09-04", "close": 118.35, "volume": 477468.0}, {"date": "2020-09-08", "close": 115.68, "volume": 639527.0}, {"date": "2020-09-09", "close": 116.44, "volume": 488714.0}, {"date": "2020-09-10", "close": 116.44, "volume": 696935.0}, {"date": "2020-09-11", "close": 115.91, "volume": 581506.0}, {"date": "2020-09-14", "close": 119.65, "volume": 471477.0}, {"date": "2020-09-15", "close": 118.57, "volume": 308320.0}, {"date": "2020-09-16", "close": 118.19, "volume": 551238.0}, {"date": "2020-09-17", "close": 117.14, "volume": 650392.0}, {"date": "2020-09-18", "close": 114.93, "volume": 1150826.0}, {"date": "2020-09-21", "close": 113.17, "volume": 751979.0}, {"date": "2020-09-22", "close": 115.18, "volume": 727373.0}, {"date": "2020-09-23", "close": 113.42, "volume": 653936.0}, {"date": "2020-09-24", "close": 112.39, "volume": 502739.0}, {"date": "2020-09-25", "close": 115.38, "volume": 693805.0}, {"date": "2020-09-28", "close": 117.14, "volume": 412874.0}, {"date": "2020-09-29", "close": 115.34, "volume": 279912.0}, {"date": "2020-09-30", "close": 115.95, "volume": 761601.0}, {"date": "2020-10-01", "close": 120.29, "volume": 740468.0}, {"date": "2020-10-02", "close": 123.71, "volume": 852660.0}, {"date": "2020-10-05", "close": 124.5, "volume": 583841.0}, {"date": "2020-10-06", "close": 123.54, "volume": 610589.0}, {"date": "2020-10-07", "close": 122.95, "volume": 499280.0}, {"date": "2020-10-08", "close": 124.88, "volume": 476579.0}, {"date": "2020-10-09", "close": 123.66, "volume": 368017.0}, {"date": "2020-10-12", "close": 124.66, "volume": 244459.0}, {"date": "2020-10-13", "close": 124.2, "volume": 639734.0}, {"date": "2020-10-14", "close": 122.76, "volume": 492169.0}, {"date": "2020-10-15", "close": 122.47, "volume": 593490.0}, {"date": "2020-10-16", "close": 119.44, "volume": 665519.0}, {"date": "2020-10-19", "close": 117.68, "volume": 351198.0}, {"date": "2020-10-20", "close": 118.21, "volume": 489430.0}, {"date": "2020-10-21", "close": 117.9, "volume": 483693.0}, {"date": "2020-10-22", "close": 118.65, "volume": 448232.0}, {"date": "2020-10-23", "close": 118.71, "volume": 358619.0}, {"date": "2020-10-26", "close": 117.13, "volume": 387425.0}, {"date": "2020-10-27", "close": 114.86, "volume": 379733.0}, {"date": "2020-10-28", "close": 112.43, "volume": 703415.0}, {"date": "2020-10-29", "close": 113.53, "volume": 609734.0}, {"date": "2020-10-30", "close": 116.63, "volume": 574787.0}, {"date": "2020-11-02", "close": 119.84, "volume": 725016.0}, {"date": "2020-11-03", "close": 123.32, "volume": 594781.0}, {"date": "2020-11-04", "close": 122.72, "volume": 385215.0}, {"date": "2020-11-05", "close": 124.03, "volume": 632291.0}, {"date": "2020-11-06", "close": 122.67, "volume": 481448.0}, {"date": "2020-11-09", "close": 125.61, "volume": 1211187.0}, {"date": "2020-11-10", "close": 130.16, "volume": 821484.0}, {"date": "2020-11-11", "close": 131.22, "volume": 682533.0}, {"date": "2020-11-12", "close": 128.75, "volume": 569262.0}, {"date": "2020-11-13", "close": 132.35, "volume": 543155.0}, {"date": "2020-11-16", "close": 132.3, "volume": 647624.0}, {"date": "2020-11-17", "close": 130.91, "volume": 482390.0}, {"date": "2020-11-18", "close": 126.07, "volume": 434087.0}, {"date": "2020-11-19", "close": 126.14, "volume": 691949.0}, {"date": "2020-11-20", "close": 126.18, "volume": 577826.0}, {"date": "2020-11-23", "close": 123.77, "volume": 721728.0}, {"date": "2020-11-24", "close": 125.88, "volume": 580485.0}, {"date": "2020-11-25", "close": 125.03, "volume": 422982.0}, {"date": "2020-11-27", "close": 124.0, "volume": 314239.0}, {"date": "2020-11-30", "close": 126.16, "volume": 2082825.0}, {"date": "2020-12-01", "close": 124.59, "volume": 818819.0}, {"date": "2020-12-02", "close": 123.73, "volume": 536938.0}, {"date": "2020-12-03", "close": 123.65, "volume": 736729.0}, {"date": "2020-12-04", "close": 125.13, "volume": 610314.0}, {"date": "2020-12-07", "close": 125.32, "volume": 430990.0}, {"date": "2020-12-08", "close": 123.93, "volume": 533600.0}, {"date": "2020-12-09", "close": 122.9, "volume": 747918.0}, {"date": "2020-12-10", "close": 120.18, "volume": 629635.0}, {"date": "2020-12-11", "close": 121.66, "volume": 716415.0}, {"date": "2020-12-14", "close": 121.44, "volume": 477455.0}, {"date": "2020-12-15", "close": 123.54, "volume": 532006.0}, {"date": "2020-12-16", "close": 123.41, "volume": 684203.0}, {"date": "2020-12-17", "close": 125.59, "volume": 858104.0}, {"date": "2020-12-18", "close": 124.04, "volume": 1942613.0}, {"date": "2020-12-21", "close": 124.6, "volume": 853728.0}, {"date": "2020-12-22", "close": 125.28, "volume": 605968.0}, {"date": "2020-12-23", "close": 122.66, "volume": 602842.0}, {"date": "2020-12-24", "close": 124.6, "volume": 98008.0}, {"date": "2020-12-28", "close": 124.97, "volume": 460652.0}, {"date": "2020-12-29", "close": 124.25, "volume": 311466.0}, {"date": "2020-12-30", "close": 125.0, "volume": 329795.0}, {"date": "2020-12-31", "close": 126.69, "volume": 405544.0}, {"date": "2021-01-04", "close": 122.71, "volume": 702974.0}, {"date": "2021-01-05", "close": 122.67, "volume": 630520.0}, {"date": "2021-01-06", "close": 124.7, "volume": 696619.0}, {"date": "2021-01-07", "close": 124.55, "volume": 661805.0}, {"date": "2021-01-08", "close": 125.27, "volume": 767920.0}, {"date": "2021-01-11", "close": 124.21, "volume": 557703.0}, {"date": "2021-01-12", "close": 124.69, "volume": 594356.0}, {"date": "2021-01-13", "close": 126.42, "volume": 661789.0}, {"date": "2021-01-14", "close": 129.0, "volume": 1155031.0}, {"date": "2021-01-15", "close": 132.01, "volume": 965579.0}, {"date": "2021-01-19", "close": 130.61, "volume": 779349.0}, {"date": "2021-01-20", "close": 133.16, "volume": 494241.0}, {"date": "2021-01-21", "close": 133.45, "volume": 528583.0}, {"date": "2021-01-22", "close": 134.18, "volume": 509936.0}, {"date": "2021-01-25", "close": 133.86, "volume": 650305.0}, {"date": "2021-01-26", "close": 134.89, "volume": 526523.0}, {"date": "2021-01-27", "close": 131.73, "volume": 658971.0}, {"date": "2021-01-28", "close": 132.79, "volume": 635889.0}, {"date": "2021-01-29", "close": 132.75, "volume": 1217562.0}, {"date": "2021-02-01", "close": 134.98, "volume": 707530.0}, {"date": "2021-02-02", "close": 135.58, "volume": 650790.0}, {"date": "2021-02-03", "close": 134.71, "volume": 834457.0}, {"date": "2021-02-04", "close": 134.84, "volume": 873774.0}, {"date": "2021-02-05", "close": 134.72, "volume": 550856.0}, {"date": "2021-02-08", "close": 135.49, "volume": 735884.0}, {"date": "2021-02-09", "close": 135.55, "volume": 781009.0}, {"date": "2021-02-10", "close": 136.3, "volume": 616177.0}, {"date": "2021-02-11", "close": 137.97, "volume": 717677.0}, {"date": "2021-02-12", "close": 138.14, "volume": 504814.0}, {"date": "2021-02-16", "close": 138.44, "volume": 615012.0}, {"date": "2021-02-17", "close": 137.72, "volume": 375805.0}, {"date": "2021-02-18", "close": 137.25, "volume": 360436.0}, {"date": "2021-02-19", "close": 137.57, "volume": 444410.0}, {"date": "2021-02-22", "close": 138.69, "volume": 867242.0}, {"date": "2021-02-23", "close": 142.3, "volume": 824605.0}, {"date": "2021-02-24", "close": 140.51, "volume": 700851.0}, {"date": "2021-02-25", "close": 137.91, "volume": 578989.0}, {"date": "2021-02-26", "close": 134.73, "volume": 847985.0}, {"date": "2021-03-01", "close": 135.54, "volume": 1392871.0}, {"date": "2021-03-02", "close": 135.3, "volume": 919265.0}, {"date": "2021-03-03", "close": 134.6, "volume": 795822.0}, {"date": "2021-03-04", "close": 132.7, "volume": 886037.0}, {"date": "2021-03-05", "close": 133.91, "volume": 892806.0}, {"date": "2021-03-08", "close": 134.23, "volume": 684013.0}, {"date": "2021-03-09", "close": 134.73, "volume": 440482.0}, {"date": "2021-03-10", "close": 134.83, "volume": 513353.0}, {"date": "2021-03-11", "close": 136.55, "volume": 393713.0}, {"date": "2021-03-12", "close": 141.78, "volume": 912698.0}, {"date": "2021-03-15", "close": 144.98, "volume": 759108.0}, {"date": "2021-03-16", "close": 144.38, "volume": 541570.0}, {"date": "2021-03-17", "close": 145.47, "volume": 529459.0}, {"date": "2021-03-18", "close": 146.41, "volume": 682589.0}, {"date": "2021-03-19", "close": 141.52, "volume": 1487708.0}, {"date": "2021-03-22", "close": 142.76, "volume": 730318.0}, {"date": "2021-03-23", "close": 144.75, "volume": 823996.0}, {"date": "2021-03-24", "close": 144.33, "volume": 830909.0}, {"date": "2021-03-25", "close": 145.85, "volume": 486578.0}, {"date": "2021-03-26", "close": 148.59, "volume": 448106.0}, {"date": "2021-03-29", "close": 147.49, "volume": 426986.0}, {"date": "2021-03-30", "close": 147.34, "volume": 321746.0}, {"date": "2021-03-31", "close": 144.36, "volume": 1065450.0}, {"date": "2021-04-01", "close": 146.64, "volume": 830712.0}, {"date": "2021-04-05", "close": 146.58, "volume": 638025.0}, {"date": "2021-04-06", "close": 147.24, "volume": 636773.0}, {"date": "2021-04-07", "close": 148.3, "volume": 639356.0}, {"date": "2021-04-08", "close": 146.42, "volume": 588717.0}, {"date": "2021-04-09", "close": 146.85, "volume": 473972.0}, {"date": "2021-04-12", "close": 147.31, "volume": 713181.0}, {"date": "2021-04-13", "close": 148.59, "volume": 446473.0}, {"date": "2021-04-14", "close": 147.55, "volume": 423774.0}, {"date": "2021-04-15", "close": 149.54, "volume": 542348.0}, {"date": "2021-04-16", "close": 151.02, "volume": 717675.0}, {"date": "2021-04-19", "close": 151.82, "volume": 591365.0}, {"date": "2021-04-20", "close": 154.69, "volume": 479628.0}, {"date": "2021-04-21", "close": 156.42, "volume": 577956.0}, {"date": "2021-04-22", "close": 155.52, "volume": 397358.0}, {"date": "2021-04-23", "close": 155.19, "volume": 352690.0}, {"date": "2021-04-26", "close": 155.23, "volume": 398910.0}, {"date": "2021-04-27", "close": 155.19, "volume": 329670.0}, {"date": "2021-04-28", "close": 154.02, "volume": 501792.0}, {"date": "2021-04-29", "close": 155.48, "volume": 556572.0}, {"date": "2021-04-30", "close": 157.33, "volume": 643286.0}, {"date": "2021-05-03", "close": 156.57, "volume": 615905.0}, {"date": "2021-05-04", "close": 156.42, "volume": 715191.0}, {"date": "2021-05-05", "close": 152.74, "volume": 900645.0}, {"date": "2021-05-06", "close": 156.04, "volume": 606216.0}, {"date": "2021-05-07", "close": 157.03, "volume": 549409.0}, {"date": "2021-05-10", "close": 159.38, "volume": 536150.0}, {"date": "2021-05-11", "close": 157.69, "volume": 486259.0}, {"date": "2021-05-12", "close": 154.53, "volume": 389938.0}, {"date": "2021-05-13", "close": 156.03, "volume": 500799.0}, {"date": "2021-05-14", "close": 156.75, "volume": 704915.0}, {"date": "2021-05-17", "close": 157.19, "volume": 608352.0}, {"date": "2021-05-18", "close": 157.37, "volume": 985771.0}, {"date": "2021-05-19", "close": 155.67, "volume": 482715.0}, {"date": "2021-05-20", "close": 157.95, "volume": 546690.0}, {"date": "2021-05-21", "close": 157.05, "volume": 1291867.0}, {"date": "2021-05-24", "close": 159.38, "volume": 645845.0}, {"date": "2021-05-25", "close": 159.55, "volume": 430288.0}, {"date": "2021-05-26", "close": 160.01, "volume": 432065.0}, {"date": "2021-05-27", "close": 158.38, "volume": 876524.0}, {"date": "2021-05-28", "close": 160.7, "volume": 506643.0}, {"date": "2021-06-01", "close": 162.9, "volume": 585071.0}, {"date": "2021-06-02", "close": 165.74, "volume": 477691.0}, {"date": "2021-06-03", "close": 163.77, "volume": 541865.0}, {"date": "2021-06-04", "close": 165.53, "volume": 566577.0}, {"date": "2021-06-07", "close": 166.12, "volume": 489151.0}, {"date": "2021-06-08", "close": 167.41, "volume": 747735.0}, {"date": "2021-06-09", "close": 168.69, "volume": 564741.0}, {"date": "2021-06-10", "close": 171.53, "volume": 448486.0}, {"date": "2021-06-11", "close": 171.55, "volume": 535531.0}, {"date": "2021-06-14", "close": 171.59, "volume": 376582.0}, {"date": "2021-06-15", "close": 170.87, "volume": 474895.0}, {"date": "2021-06-16", "close": 169.67, "volume": 444244.0}, {"date": "2021-06-17", "close": 169.83, "volume": 981543.0}, {"date": "2021-06-18", "close": 167.84, "volume": 1662696.0}, {"date": "2021-06-21", "close": 170.98, "volume": 686685.0}, {"date": "2021-06-22", "close": 169.51, "volume": 545128.0}, {"date": "2021-06-23", "close": 169.44, "volume": 505824.0}, {"date": "2021-06-24", "close": 169.59, "volume": 824208.0}, {"date": "2021-06-25", "close": 170.15, "volume": 728712.0}, {"date": "2021-06-28", "close": 170.09, "volume": 396167.0}, {"date": "2021-06-29", "close": 169.85, "volume": 495534.0}, {"date": "2021-06-30", "close": 168.42, "volume": 753714.0}, {"date": "2021-07-01", "close": 169.43, "volume": 610637.0}, {"date": "2021-07-02", "close": 170.95, "volume": 429915.0}, {"date": "2021-07-06", "close": 173.97, "volume": 534233.0}, {"date": "2021-07-07", "close": 176.11, "volume": 665599.0}, {"date": "2021-07-08", "close": 177.75, "volume": 530927.0}, {"date": "2021-07-09", "close": 180.7, "volume": 481762.0}, {"date": "2021-07-12", "close": 182.51, "volume": 543904.0}, {"date": "2021-07-13", "close": 180.65, "volume": 397841.0}, {"date": "2021-07-14", "close": 182.41, "volume": 359074.0}, {"date": "2021-07-15", "close": 183.56, "volume": 282728.0}, {"date": "2021-07-16", "close": 184.72, "volume": 384351.0}, {"date": "2021-07-19", "close": 182.99, "volume": 540101.0}, {"date": "2021-07-20", "close": 186.63, "volume": 546919.0}, {"date": "2021-07-21", "close": 185.76, "volume": 328860.0}, {"date": "2021-07-22", "close": 185.34, "volume": 845957.0}, {"date": "2021-07-23", "close": 187.6, "volume": 568132.0}, {"date": "2021-07-26", "close": 186.8, "volume": 319006.0}, {"date": "2021-07-27", "close": 188.21, "volume": 518186.0}, {"date": "2021-07-28", "close": 187.69, "volume": 844210.0}, {"date": "2021-07-29", "close": 193.01, "volume": 711340.0}, {"date": "2021-07-30", "close": 193.1, "volume": 663131.0}, {"date": "2021-08-02", "close": 195.15, "volume": 619850.0}, {"date": "2021-08-03", "close": 191.45, "volume": 1248465.0}, {"date": "2021-08-04", "close": 190.26, "volume": 952431.0}, {"date": "2021-08-05", "close": 191.48, "volume": 492870.0}, {"date": "2021-08-06", "close": 191.07, "volume": 420060.0}, {"date": "2021-08-09", "close": 189.82, "volume": 290630.0}, {"date": "2021-08-10", "close": 185.14, "volume": 795451.0}, {"date": "2021-08-11", "close": 186.15, "volume": 390579.0}, {"date": "2021-08-12", "close": 186.37, "volume": 535033.0}, {"date": "2021-08-13", "close": 188.31, "volume": 323025.0}, {"date": "2021-08-16", "close": 189.55, "volume": 394170.0}, {"date": "2021-08-17", "close": 189.23, "volume": 390099.0}, {"date": "2021-08-18", "close": 186.7, "volume": 663471.0}, {"date": "2021-08-19", "close": 188.29, "volume": 311924.0}, {"date": "2021-08-20", "close": 190.28, "volume": 864727.0}, {"date": "2021-08-23", "close": 188.56, "volume": 510712.0}, {"date": "2021-08-24", "close": 186.27, "volume": 438570.0}, {"date": "2021-08-25", "close": 187.6, "volume": 368668.0}, {"date": "2021-08-26", "close": 188.98, "volume": 316390.0}, {"date": "2021-08-27", "close": 189.21, "volume": 367700.0}, {"date": "2021-08-30", "close": 192.63, "volume": 402799.0}, {"date": "2021-08-31", "close": 192.37, "volume": 690550.0}, {"date": "2021-09-01", "close": 196.18, "volume": 646309.0}, {"date": "2021-09-02", "close": 196.28, "volume": 686027.0}, {"date": "2021-09-03", "close": 196.14, "volume": 526962.0}, {"date": "2021-09-07", "close": 192.42, "volume": 521040.0}, {"date": "2021-09-08", "close": 195.46, "volume": 438556.0}, {"date": "2021-09-09", "close": 191.86, "volume": 320570.0}, {"date": "2021-09-10", "close": 189.49, "volume": 346333.0}, {"date": "2021-09-13", "close": 190.11, "volume": 332568.0}, {"date": "2021-09-14", "close": 191.58, "volume": 534694.0}, {"date": "2021-09-15", "close": 191.15, "volume": 557363.0}, {"date": "2021-09-16", "close": 191.35, "volume": 402724.0}, {"date": "2021-09-17", "close": 187.48, "volume": 1171312.0}, {"date": "2021-09-20", "close": 188.1, "volume": 629362.0}, {"date": "2021-09-21", "close": 188.01, "volume": 398812.0}, {"date": "2021-09-22", "close": 190.28, "volume": 687524.0}, {"date": "2021-09-23", "close": 191.22, "volume": 379526.0}, {"date": "2021-09-24", "close": 189.28, "volume": 394863.0}, {"date": "2021-09-27", "close": 186.1, "volume": 416373.0}, {"date": "2021-09-28", "close": 186.59, "volume": 452558.0}, {"date": "2021-09-29", "close": 189.95, "volume": 382151.0}, {"date": "2021-09-30", "close": 186.75, "volume": 654488.0}, {"date": "2021-10-01", "close": 189.22, "volume": 372343.0}, {"date": "2021-10-04", "close": 190.58, "volume": 561164.0}, {"date": "2021-10-05", "close": 189.67, "volume": 558280.0}, {"date": "2021-10-06", "close": 192.1, "volume": 433350.0}, {"date": "2021-10-07", "close": 191.84, "volume": 376654.0}, {"date": "2021-10-08", "close": 191.18, "volume": 375690.0}, {"date": "2021-10-11", "close": 191.06, "volume": 279439.0}, {"date": "2021-10-12", "close": 193.54, "volume": 376577.0}, {"date": "2021-10-13", "close": 196.17, "volume": 378183.0}, {"date": "2021-10-14", "close": 198.7, "volume": 336061.0}, {"date": "2021-10-15", "close": 197.56, "volume": 321745.0}, {"date": "2021-10-18", "close": 198.56, "volume": 289747.0}, {"date": "2021-10-19", "close": 197.21, "volume": 234607.0}, {"date": "2021-10-20", "close": 199.65, "volume": 297197.0}, {"date": "2021-10-21", "close": 199.6, "volume": 264708.0}, {"date": "2021-10-22", "close": 201.82, "volume": 250347.0}, {"date": "2021-10-25", "close": 201.28, "volume": 371659.0}, {"date": "2021-10-26", "close": 202.68, "volume": 402975.0}, {"date": "2021-10-27", "close": 204.02, "volume": 491031.0}, {"date": "2021-10-28", "close": 206.27, "volume": 462466.0}, {"date": "2021-10-29", "close": 204.21, "volume": 704488.0}, {"date": "2021-11-01", "close": 201.37, "volume": 684344.0}, {"date": "2021-11-02", "close": 203.44, "volume": 494957.0}, {"date": "2021-11-03", "close": 203.41, "volume": 505425.0}, {"date": "2021-11-04", "close": 200.48, "volume": 381076.0}, {"date": "2021-11-05", "close": 202.35, "volume": 387247.0}, {"date": "2021-11-08", "close": 201.76, "volume": 324010.0}, {"date": "2021-11-09", "close": 202.55, "volume": 268455.0}, {"date": "2021-11-10", "close": 202.8, "volume": 458649.0}, {"date": "2021-11-11", "close": 203.49, "volume": 336743.0}, {"date": "2021-11-12", "close": 205.04, "volume": 314509.0}, {"date": "2021-11-15", "close": 206.1, "volume": 384194.0}, {"date": "2021-11-16", "close": 204.53, "volume": 408498.0}, {"date": "2021-11-17", "close": 204.29, "volume": 431053.0}, {"date": "2021-11-18", "close": 204.04, "volume": 364326.0}, {"date": "2021-11-19", "close": 201.34, "volume": 584471.0}, {"date": "2021-11-22", "close": 202.3, "volume": 548092.0}, {"date": "2021-11-23", "close": 207.12, "volume": 543555.0}, {"date": "2021-11-24", "close": 210.56, "volume": 523182.0}, {"date": "2021-11-26", "close": 203.57, "volume": 472946.0}, {"date": "2021-11-29", "close": 210.0, "volume": 974493.0}, {"date": "2021-11-30", "close": 206.25, "volume": 2349780.0}, {"date": "2021-12-01", "close": 201.34, "volume": 1010866.0}, {"date": "2021-12-02", "close": 207.96, "volume": 530248.0}, {"date": "2021-12-03", "close": 207.43, "volume": 616802.0}, {"date": "2021-12-06", "close": 208.31, "volume": 458462.0}, {"date": "2021-12-07", "close": 215.01, "volume": 967981.0}, {"date": "2021-12-08", "close": 218.16, "volume": 781506.0}, {"date": "2021-12-09", "close": 216.05, "volume": 643132.0}, {"date": "2021-12-10", "close": 216.47, "volume": 552317.0}, {"date": "2021-12-13", "close": 218.45, "volume": 686761.0}, {"date": "2021-12-14", "close": 217.3, "volume": 776934.0}, {"date": "2021-12-15", "close": 222.2, "volume": 572685.0}, {"date": "2021-12-16", "close": 222.89, "volume": 981423.0}, {"date": "2021-12-17", "close": 220.14, "volume": 1679025.0}, {"date": "2021-12-20", "close": 218.55, "volume": 492166.0}, {"date": "2021-12-21", "close": 218.4, "volume": 488462.0}, {"date": "2021-12-22", "close": 222.19, "volume": 417874.0}, {"date": "2021-12-23", "close": 221.09, "volume": 253718.0}, {"date": "2021-12-27", "close": 224.63, "volume": 345410.0}, {"date": "2021-12-28", "close": 225.7, "volume": 373366.0}, {"date": "2021-12-29", "close": 228.31, "volume": 391081.0}, {"date": "2021-12-30", "close": 228.94, "volume": 390153.0}, {"date": "2021-12-31", "close": 229.44, "volume": 414159.0}, {"date": "2022-01-03", "close": 226.13, "volume": 647256.0}, {"date": "2022-01-04", "close": 227.39, "volume": 500864.0}, {"date": "2022-01-05", "close": 223.22, "volume": 383482.0}, {"date": "2022-01-06", "close": 220.9, "volume": 424984.0}, {"date": "2022-01-07", "close": 216.42, "volume": 545493.0}, {"date": "2022-01-10", "close": 214.7, "volume": 847144.0}, {"date": "2022-01-11", "close": 213.58, "volume": 658264.0}, {"date": "2022-01-12", "close": 216.73, "volume": 720780.0}, {"date": "2022-01-13", "close": 218.91, "volume": 704766.0}, {"date": "2022-01-14", "close": 215.11, "volume": 476273.0}, {"date": "2022-01-18", "close": 214.16, "volume": 607479.0}, {"date": "2022-01-19", "close": 209.16, "volume": 698020.0}, {"date": "2022-01-20", "close": 203.95, "volume": 713774.0}, {"date": "2022-01-21", "close": 202.89, "volume": 597496.0}, {"date": "2022-01-24", "close": 202.8, "volume": 761654.0}, {"date": "2022-01-25", "close": 199.19, "volume": 1415063.0}, {"date": "2022-01-26", "close": 198.99, "volume": 875486.0}, {"date": "2022-01-27", "close": 196.12, "volume": 636271.0}, {"date": "2022-01-28", "close": 204.76, "volume": 693984.0}, {"date": "2022-01-31", "close": 206.68, "volume": 653185.0}, {"date": "2022-02-01", "close": 205.25, "volume": 654362.0}, {"date": "2022-02-02", "close": 212.03, "volume": 805303.0}, {"date": "2022-02-03", "close": 213.02, "volume": 532892.0}, {"date": "2022-02-04", "close": 212.53, "volume": 624838.0}, {"date": "2022-02-07", "close": 210.33, "volume": 584079.0}, {"date": "2022-02-08", "close": 209.61, "volume": 554225.0}, {"date": "2022-02-09", "close": 216.54, "volume": 632576.0}, {"date": "2022-02-10", "close": 211.5, "volume": 758396.0}, {"date": "2022-02-11", "close": 210.83, "volume": 551188.0}, {"date": "2022-02-14", "close": 207.58, "volume": 540490.0}, {"date": "2022-02-15", "close": 208.35, "volume": 377435.0}, {"date": "2022-02-16", "close": 208.66, "volume": 359634.0}, {"date": "2022-02-17", "close": 205.09, "volume": 433014.0}, {"date": "2022-02-18", "close": 204.44, "volume": 414045.0}, {"date": "2022-02-22", "close": 205.81, "volume": 506681.0}, {"date": "2022-02-23", "close": 201.82, "volume": 375384.0}, {"date": "2022-02-24", "close": 204.32, "volume": 739137.0}, {"date": "2022-02-25", "close": 209.91, "volume": 551246.0}, {"date": "2022-02-28", "close": 204.61, "volume": 962309.0}, {"date": "2022-03-01", "close": 203.63, "volume": 634401.0}, {"date": "2022-03-02", "close": 207.8, "volume": 565932.0}, {"date": "2022-03-03", "close": 210.17, "volume": 511039.0}, {"date": "2022-03-04", "close": 214.26, "volume": 585853.0}, {"date": "2022-03-07", "close": 212.05, "volume": 616946.0}, {"date": "2022-03-08", "close": 208.18, "volume": 599119.0}, {"date": "2022-03-09", "close": 211.7, "volume": 678550.0}, {"date": "2022-03-10", "close": 211.17, "volume": 623836.0}, {"date": "2022-03-11", "close": 208.47, "volume": 456603.0}, {"date": "2022-03-14", "close": 205.42, "volume": 463086.0}, {"date": "2022-03-15", "close": 205.58, "volume": 640296.0}, {"date": "2022-03-16", "close": 207.84, "volume": 572350.0}, {"date": "2022-03-17", "close": 209.66, "volume": 409386.0}, {"date": "2022-03-18", "close": 206.77, "volume": 1342295.0}, {"date": "2022-03-21", "close": 206.98, "volume": 1057959.0}, {"date": "2022-03-22", "close": 205.48, "volume": 708814.0}, {"date": "2022-03-23", "close": 203.22, "volume": 616065.0}, {"date": "2022-03-24", "close": 205.2, "volume": 564378.0}, {"date": "2022-03-25", "close": 206.36, "volume": 1261837.0}, {"date": "2022-03-28", "close": 209.69, "volume": 1301275.0}, {"date": "2022-03-29", "close": 213.57, "volume": 1131425.0}, {"date": "2022-03-30", "close": 213.01, "volume": 560064.0}, {"date": "2022-03-31", "close": 209.45, "volume": 871311.0}, {"date": "2022-04-01", "close": 213.32, "volume": 728171.0}, {"date": "2022-04-04", "close": 210.86, "volume": 657778.0}, {"date": "2022-04-05", "close": 211.28, "volume": 693875.0}, {"date": "2022-04-06", "close": 217.27, "volume": 917303.0}, {"date": "2022-04-07", "close": 216.07, "volume": 686218.0}, {"date": "2022-04-08", "close": 214.33, "volume": 810484.0}, {"date": "2022-04-11", "close": 207.87, "volume": 1196532.0}, {"date": "2022-04-12", "close": 207.67, "volume": 657605.0}, {"date": "2022-04-13", "close": 206.16, "volume": 433053.0}, {"date": "2022-04-14", "close": 205.39, "volume": 785133.0}, {"date": "2022-04-18", "close": 203.18, "volume": 436608.0}, {"date": "2022-04-19", "close": 207.51, "volume": 476028.0}, {"date": "2022-04-20", "close": 210.49, "volume": 745501.0}, {"date": "2022-04-21", "close": 212.46, "volume": 1200719.0}, {"date": "2022-04-22", "close": 207.07, "volume": 690533.0}, {"date": "2022-04-25", "close": 205.02, "volume": 573756.0}, {"date": "2022-04-26", "close": 203.4, "volume": 404443.0}, {"date": "2022-04-27", "close": 202.47, "volume": 597124.0}, {"date": "2022-04-28", "close": 206.13, "volume": 715323.0}, {"date": "2022-04-29", "close": 196.68, "volume": 1100854.0}, {"date": "2022-05-02", "close": 189.79, "volume": 805239.0}, {"date": "2022-05-03", "close": 189.73, "volume": 543740.0}, {"date": "2022-05-04", "close": 190.3, "volume": 720638.0}, {"date": "2022-05-05", "close": 186.36, "volume": 599370.0}, {"date": "2022-05-06", "close": 184.55, "volume": 562166.0}, {"date": "2022-05-09", "close": 177.54, "volume": 471580.0}, {"date": "2022-05-10", "close": 174.28, "volume": 787094.0}, {"date": "2022-05-11", "close": 177.1, "volume": 815553.0}, {"date": "2022-05-12", "close": 177.35, "volume": 753653.0}, {"date": "2022-05-13", "close": 179.76, "volume": 571031.0}, {"date": "2022-05-16", "close": 177.09, "volume": 633604.0}, {"date": "2022-05-17", "close": 176.55, "volume": 774985.0}, {"date": "2022-05-18", "close": 173.11, "volume": 756303.0}, {"date": "2022-05-19", "close": 173.46, "volume": 907077.0}, {"date": "2022-05-20", "close": 175.31, "volume": 1101643.0}, {"date": "2022-05-23", "close": 178.16, "volume": 622021.0}, {"date": "2022-05-24", "close": 180.42, "volume": 773122.0}, {"date": "2022-05-25", "close": 180.66, "volume": 741920.0}, {"date": "2022-05-26", "close": 180.45, "volume": 598398.0}, {"date": "2022-05-27", "close": 183.82, "volume": 963903.0}, {"date": "2022-05-31", "close": 181.0, "volume": 1069309.0}, {"date": "2022-06-01", "close": 179.77, "volume": 984767.0}, {"date": "2022-06-02", "close": 180.94, "volume": 630504.0}, {"date": "2022-06-03", "close": 179.13, "volume": 407388.0}, {"date": "2022-06-06", "close": 174.25, "volume": 647568.0}, {"date": "2022-06-07", "close": 177.92, "volume": 517291.0}, {"date": "2022-06-08", "close": 173.76, "volume": 484040.0}, {"date": "2022-06-09", "close": 168.93, "volume": 526146.0}, {"date": "2022-06-10", "close": 168.16, "volume": 566378.0}, {"date": "2022-06-13", "close": 160.82, "volume": 532505.0}, {"date": "2022-06-14", "close": 160.03, "volume": 559784.0}, {"date": "2022-06-15", "close": 162.41, "volume": 803256.0}, {"date": "2022-06-16", "close": 161.63, "volume": 615106.0}, {"date": "2022-06-17", "close": 162.54, "volume": 1295467.0}, {"date": "2022-06-21", "close": 163.68, "volume": 548750.0}, {"date": "2022-06-22", "close": 166.11, "volume": 818553.0}, {"date": "2022-06-23", "close": 170.13, "volume": 685263.0}, {"date": "2022-06-24", "close": 172.53, "volume": 959577.0}, {"date": "2022-06-27", "close": 173.63, "volume": 525121.0}, {"date": "2022-06-28", "close": 173.26, "volume": 561386.0}, {"date": "2022-06-29", "close": 173.19, "volume": 497509.0}, {"date": "2022-06-30", "close": 174.67, "volume": 1026588.0}, {"date": "2022-07-01", "close": 175.45, "volume": 622245.0}, {"date": "2022-07-05", "close": 171.84, "volume": 646553.0}, {"date": "2022-07-06", "close": 171.75, "volume": 723654.0}, {"date": "2022-07-07", "close": 171.0, "volume": 554543.0}, {"date": "2022-07-08", "close": 169.83, "volume": 505365.0}, {"date": "2022-07-11", "close": 169.36, "volume": 262536.0}, {"date": "2022-07-12", "close": 169.6, "volume": 591333.0}, {"date": "2022-07-13", "close": 168.84, "volume": 374176.0}, {"date": "2022-07-14", "close": 165.29, "volume": 441758.0}, {"date": "2022-07-15", "close": 167.49, "volume": 488381.0}, {"date": "2022-07-18", "close": 166.44, "volume": 494500.0}, {"date": "2022-07-19", "close": 170.99, "volume": 864507.0}, {"date": "2022-07-20", "close": 171.44, "volume": 463496.0}, {"date": "2022-07-21", "close": 172.4, "volume": 585317.0}, {"date": "2022-07-22", "close": 174.05, "volume": 477705.0}, {"date": "2022-07-25", "close": 173.24, "volume": 472342.0}, {"date": "2022-07-26", "close": 173.7, "volume": 372363.0}, {"date": "2022-07-27", "close": 176.0, "volume": 717060.0}, {"date": "2022-07-28", "close": 183.99, "volume": 877716.0}, {"date": "2022-07-29", "close": 185.73, "volume": 748908.0}, {"date": "2022-08-01", "close": 181.9, "volume": 766325.0}, {"date": "2022-08-02", "close": 178.91, "volume": 921873.0}, {"date": "2022-08-03", "close": 178.05, "volume": 619641.0}, {"date": "2022-08-04", "close": 178.77, "volume": 713527.0}, {"date": "2022-08-05", "close": 179.54, "volume": 420986.0}, {"date": "2022-08-08", "close": 179.54, "volume": 398788.0}, {"date": "2022-08-09", "close": 181.3, "volume": 558560.0}, {"date": "2022-08-10", "close": 184.74, "volume": 577755.0}, {"date": "2022-08-11", "close": 184.25, "volume": 359695.0}, {"date": "2022-08-12", "close": 187.79, "volume": 311568.0}, {"date": "2022-08-15", "close": 188.66, "volume": 299183.0}, {"date": "2022-08-16", "close": 188.56, "volume": 323358.0}, {"date": "2022-08-17", "close": 188.69, "volume": 368643.0}, {"date": "2022-08-18", "close": 185.69, "volume": 372531.0}, {"date": "2022-08-19", "close": 183.87, "volume": 511568.0}, {"date": "2022-08-22", "close": 179.31, "volume": 336232.0}, {"date": "2022-08-23", "close": 175.7, "volume": 330676.0}, {"date": "2022-08-24", "close": 176.96, "volume": 688895.0}, {"date": "2022-08-25", "close": 178.36, "volume": 542160.0}, {"date": "2022-08-26", "close": 173.88, "volume": 568205.0}, {"date": "2022-08-29", "close": 170.39, "volume": 596418.0}, {"date": "2022-08-30", "close": 167.81, "volume": 485988.0}, {"date": "2022-08-31", "close": 165.67, "volume": 1099531.0}, {"date": "2022-09-01", "close": 166.97, "volume": 718362.0}, {"date": "2022-09-02", "close": 164.22, "volume": 593319.0}, {"date": "2022-09-06", "close": 167.41, "volume": 608530.0}, {"date": "2022-09-07", "close": 170.04, "volume": 549449.0}, {"date": "2022-09-08", "close": 171.99, "volume": 546745.0}, {"date": "2022-09-09", "close": 172.7, "volume": 561373.0}, {"date": "2022-09-12", "close": 173.9, "volume": 609831.0}, {"date": "2022-09-13", "close": 169.4, "volume": 627973.0}, {"date": "2022-09-14", "close": 167.7, "volume": 652578.0}, {"date": "2022-09-15", "close": 165.92, "volume": 522943.0}, {"date": "2022-09-16", "close": 165.95, "volume": 946556.0}, {"date": "2022-09-19", "close": 165.12, "volume": 624622.0}, {"date": "2022-09-20", "close": 159.97, "volume": 708465.0}, {"date": "2022-09-21", "close": 157.69, "volume": 488040.0}, {"date": "2022-09-22", "close": 158.82, "volume": 640614.0}, {"date": "2022-09-23", "close": 158.17, "volume": 876326.0}, {"date": "2022-09-26", "close": 154.29, "volume": 843790.0}, {"date": "2022-09-27", "close": 151.54, "volume": 548940.0}, {"date": "2022-09-28", "close": 155.81, "volume": 1243756.0}, {"date": "2022-09-29", "close": 153.62, "volume": 798645.0}, {"date": "2022-09-30", "close": 155.07, "volume": 1162398.0}, {"date": "2022-10-03", "close": 158.59, "volume": 974312.0}, {"date": "2022-10-04", "close": 158.43, "volume": 939964.0}, {"date": "2022-10-05", "close": 153.51, "volume": 638081.0}, {"date": "2022-10-06", "close": 150.21, "volume": 857952.0}, {"date": "2022-10-07", "close": 145.24, "volume": 786162.0}, {"date": "2022-10-10", "close": 144.5, "volume": 760991.0}, {"date": "2022-10-11", "close": 146.87, "volume": 621867.0}, {"date": "2022-10-12", "close": 145.12, "volume": 741523.0}, {"date": "2022-10-13", "close": 146.56, "volume": 822149.0}, {"date": "2022-10-14", "close": 142.34, "volume": 1084018.0}, {"date": "2022-10-17", "close": 149.05, "volume": 1112330.0}, {"date": "2022-10-18", "close": 150.7, "volume": 962707.0}, {"date": "2022-10-19", "close": 147.61, "volume": 1520385.0}, {"date": "2022-10-20", "close": 147.62, "volume": 951835.0}, {"date": "2022-10-21", "close": 149.53, "volume": 1423693.0}, {"date": "2022-10-24", "close": 148.46, "volume": 960936.0}, {"date": "2022-10-25", "close": 153.95, "volume": 772874.0}, {"date": "2022-10-26", "close": 151.66, "volume": 821507.0}, {"date": "2022-10-27", "close": 154.02, "volume": 1030011.0}, {"date": "2022-10-28", "close": 156.61, "volume": 839171.0}, {"date": "2022-10-31", "close": 157.45, "volume": 899823.0}, {"date": "2022-11-01", "close": 157.55, "volume": 616999.0}, {"date": "2022-11-02", "close": 153.21, "volume": 852516.0}, {"date": "2022-11-03", "close": 152.07, "volume": 451412.0}, {"date": "2022-11-04", "close": 153.72, "volume": 610514.0}, {"date": "2022-11-07", "close": 151.6, "volume": 594625.0}, {"date": "2022-11-08", "close": 153.42, "volume": 844230.0}, {"date": "2022-11-09", "close": 152.26, "volume": 501500.0}, {"date": "2022-11-10", "close": 163.83, "volume": 688870.0}, {"date": "2022-11-11", "close": 160.28, "volume": 574370.0}, {"date": "2022-11-14", "close": 155.94, "volume": 702686.0}, {"date": "2022-11-15", "close": 156.65, "volume": 478174.0}, {"date": "2022-11-16", "close": 156.98, "volume": 590415.0}, {"date": "2022-11-17", "close": 155.84, "volume": 456167.0}, {"date": "2022-11-18", "close": 158.71, "volume": 455584.0}, {"date": "2022-11-21", "close": 159.91, "volume": 478917.0}, {"date": "2022-11-22", "close": 160.88, "volume": 492181.0}, {"date": "2022-11-23", "close": 161.32, "volume": 560734.0}, {"date": "2022-11-25", "close": 161.46, "volume": 176378.0}, {"date": "2022-11-28", "close": 158.13, "volume": 605929.0}, {"date": "2022-11-29", "close": 161.92, "volume": 495501.0}, {"date": "2022-11-30", "close": 164.88, "volume": 749528.0}, {"date": "2022-12-01", "close": 164.22, "volume": 512859.0}, {"date": "2022-12-02", "close": 164.26, "volume": 515611.0}, {"date": "2022-12-05", "close": 159.4, "volume": 1146166.0}, {"date": "2022-12-06", "close": 157.19, "volume": 695100.0}, {"date": "2022-12-07", "close": 159.23, "volume": 696260.0}, {"date": "2022-12-08", "close": 163.27, "volume": 820424.0}, {"date": "2022-12-09", "close": 161.64, "volume": 455308.0}, {"date": "2022-12-12", "close": 163.62, "volume": 482698.0}, {"date": "2022-12-13", "close": 165.63, "volume": 715453.0}, {"date": "2022-12-14", "close": 164.46, "volume": 550334.0}, {"date": "2022-12-15", "close": 161.17, "volume": 595602.0}, {"date": "2022-12-16", "close": 157.6, "volume": 1542209.0}, {"date": "2022-12-19", "close": 155.31, "volume": 747666.0}, {"date": "2022-12-20", "close": 154.11, "volume": 489532.0}, {"date": "2022-12-21", "close": 155.96, "volume": 607519.0}, {"date": "2022-12-22", "close": 154.93, "volume": 393087.0}, {"date": "2022-12-23", "close": 156.35, "volume": 205304.0}, {"date": "2022-12-27", "close": 156.82, "volume": 349167.0}, {"date": "2022-12-28", "close": 153.89, "volume": 353021.0}, {"date": "2022-12-29", "close": 157.74, "volume": 370058.0}, {"date": "2022-12-30", "close": 156.99, "volume": 436120.0}, {"date": "2023-01-03", "close": 155.42, "volume": 405506.0}, {"date": "2023-01-04", "close": 157.74, "volume": 598196.0}, {"date": "2023-01-05", "close": 153.01, "volume": 545930.0}, {"date": "2023-01-06", "close": 158.31, "volume": 336634.0}, {"date": "2023-01-09", "close": 155.76, "volume": 437879.0}, {"date": "2023-01-10", "close": 154.72, "volume": 622375.0}, {"date": "2023-01-11", "close": 160.6, "volume": 758327.0}, {"date": "2023-01-12", "close": 160.49, "volume": 824967.0}, {"date": "2023-01-13", "close": 159.91, "volume": 735820.0}, {"date": "2023-01-17", "close": 161.37, "volume": 543715.0}, {"date": "2023-01-18", "close": 157.7, "volume": 805032.0}, {"date": "2023-01-19", "close": 155.26, "volume": 827786.0}, {"date": "2023-01-20", "close": 155.46, "volume": 1151665.0}, {"date": "2023-01-23", "close": 157.22, "volume": 855473.0}, {"date": "2023-01-24", "close": 161.24, "volume": 940546.0}, {"date": "2023-01-25", "close": 162.47, "volume": 1337476.0}, {"date": "2023-01-26", "close": 162.55, "volume": 572401.0}, {"date": "2023-01-27", "close": 164.95, "volume": 426809.0}, {"date": "2023-01-30", "close": 161.75, "volume": 602071.0}, {"date": "2023-01-31", "close": 166.72, "volume": 913589.0}, {"date": "2023-02-01", "close": 168.44, "volume": 1301544.0}, {"date": "2023-02-02", "close": 174.11, "volume": 1123830.0}, {"date": "2023-02-03", "close": 173.05, "volume": 1190133.0}, {"date": "2023-02-06", "close": 172.72, "volume": 1047657.0}, {"date": "2023-02-07", "close": 173.43, "volume": 876233.0}, {"date": "2023-02-08", "close": 174.61, "volume": 584444.0}, {"date": "2023-02-09", "close": 171.54, "volume": 532112.0}, {"date": "2023-02-10", "close": 171.37, "volume": 621443.0}, {"date": "2023-02-13", "close": 172.21, "volume": 543583.0}, {"date": "2023-02-14", "close": 170.87, "volume": 443072.0}, {"date": "2023-02-15", "close": 170.32, "volume": 607863.0}, {"date": "2023-02-16", "close": 168.0, "volume": 917415.0}, {"date": "2023-02-17", "close": 168.34, "volume": 2145592.0}, {"date": "2023-02-21", "close": 164.93, "volume": 420975.0}, {"date": "2023-02-22", "close": 164.79, "volume": 412355.0}, {"date": "2023-02-23", "close": 165.37, "volume": 779075.0}, {"date": "2023-02-24", "close": 163.92, "volume": 294933.0}, {"date": "2023-02-27", "close": 161.47, "volume": 442143.0}, {"date": "2023-02-28", "close": 160.1, "volume": 898551.0}, {"date": "2023-03-01", "close": 155.58, "volume": 820013.0}, {"date": "2023-03-02", "close": 156.86, "volume": 710819.0}, {"date": "2023-03-03", "close": 159.47, "volume": 468816.0}, {"date": "2023-03-06", "close": 159.81, "volume": 502019.0}, {"date": "2023-03-07", "close": 151.91, "volume": 942300.0}, {"date": "2023-03-08", "close": 155.92, "volume": 838703.0}, {"date": "2023-03-09", "close": 152.91, "volume": 1047074.0}, {"date": "2023-03-10", "close": 149.05, "volume": 1213290.0}, {"date": "2023-03-13", "close": 151.5, "volume": 661184.0}, {"date": "2023-03-14", "close": 151.4, "volume": 994040.0}, {"date": "2023-03-15", "close": 150.83, "volume": 760062.0}, {"date": "2023-03-16", "close": 149.43, "volume": 847940.0}, {"date": "2023-03-17", "close": 145.29, "volume": 1025336.0}, {"date": "2023-03-20", "close": 146.56, "volume": 525900.0}, {"date": "2023-03-21", "close": 144.89, "volume": 1032631.0}, {"date": "2023-03-22", "close": 140.75, "volume": 726845.0}, {"date": "2023-03-23", "close": 139.99, "volume": 778909.0}, {"date": "2023-03-24", "close": 143.34, "volume": 810820.0}, {"date": "2023-03-27", "close": 143.19, "volume": 946605.0}, {"date": "2023-03-28", "close": 143.57, "volume": 883397.0}, {"date": "2023-03-29", "close": 146.76, "volume": 779356.0}, {"date": "2023-03-30", "close": 148.48, "volume": 686207.0}, {"date": "2023-03-31", "close": 151.04, "volume": 773692.0}, {"date": "2023-04-03", "close": 149.82, "volume": 724071.0}, {"date": "2023-04-04", "close": 149.16, "volume": 807277.0}, {"date": "2023-04-05", "close": 149.19, "volume": 827083.0}, {"date": "2023-04-06", "close": 150.26, "volume": 390087.0}, {"date": "2023-04-10", "close": 149.87, "volume": 599215.0}, {"date": "2023-04-11", "close": 150.24, "volume": 512057.0}, {"date": "2023-04-12", "close": 149.15, "volume": 701567.0}, {"date": "2023-04-13", "close": 147.42, "volume": 863556.0}, {"date": "2023-04-14", "close": 147.06, "volume": 1198308.0}, {"date": "2023-04-17", "close": 150.19, "volume": 602561.0}, {"date": "2023-04-18", "close": 149.19, "volume": 600326.0}, {"date": "2023-04-19", "close": 150.58, "volume": 509243.0}, {"date": "2023-04-20", "close": 149.37, "volume": 553177.0}, {"date": "2023-04-21", "close": 150.13, "volume": 407104.0}, {"date": "2023-04-24", "close": 149.98, "volume": 771734.0}, {"date": "2023-04-25", "close": 147.84, "volume": 793214.0}, {"date": "2023-04-26", "close": 147.4, "volume": 688495.0}, {"date": "2023-04-27", "close": 151.32, "volume": 898162.0}, {"date": "2023-04-28", "close": 153.8, "volume": 627877.0}, {"date": "2023-05-01", "close": 154.5, "volume": 664171.0}, {"date": "2023-05-02", "close": 150.2, "volume": 750997.0}, {"date": "2023-05-03", "close": 149.58, "volume": 550277.0}, {"date": "2023-05-04", "close": 149.45, "volume": 385064.0}, {"date": "2023-05-05", "close": 152.39, "volume": 323851.0}, {"date": "2023-05-08", "close": 151.95, "volume": 369720.0}, {"date": "2023-05-09", "close": 150.8, "volume": 503969.0}, {"date": "2023-05-10", "close": 151.88, "volume": 605207.0}, {"date": "2023-05-11", "close": 153.13, "volume": 593933.0}, {"date": "2023-05-12", "close": 153.39, "volume": 553892.0}, {"date": "2023-05-15", "close": 152.28, "volume": 491100.0}, {"date": "2023-05-16", "close": 148.51, "volume": 524254.0}, {"date": "2023-05-17", "close": 149.01, "volume": 582237.0}, {"date": "2023-05-18", "close": 148.38, "volume": 413554.0}, {"date": "2023-05-19", "close": 148.18, "volume": 457359.0}, {"date": "2023-05-22", "close": 147.22, "volume": 433643.0}, {"date": "2023-05-23", "close": 146.22, "volume": 706128.0}, {"date": "2023-05-24", "close": 144.87, "volume": 683942.0}, {"date": "2023-05-25", "close": 144.52, "volume": 879114.0}, {"date": "2023-05-26", "close": 145.96, "volume": 576666.0}, {"date": "2023-05-30", "close": 147.12, "volume": 752952.0}, {"date": "2023-05-31", "close": 147.06, "volume": 871012.0}, {"date": "2023-06-01", "close": 146.92, "volume": 737194.0}, {"date": "2023-06-02", "close": 150.66, "volume": 604036.0}, {"date": "2023-06-05", "close": 150.34, "volume": 575037.0}, {"date": "2023-06-06", "close": 151.1, "volume": 421806.0}, {"date": "2023-06-07", "close": 154.95, "volume": 518541.0}, {"date": "2023-06-08", "close": 153.05, "volume": 390497.0}, {"date": "2023-06-09", "close": 154.27, "volume": 496008.0}, {"date": "2023-06-12", "close": 152.73, "volume": 543451.0}, {"date": "2023-06-13", "close": 153.68, "volume": 513482.0}, {"date": "2023-06-14", "close": 153.4, "volume": 388437.0}, {"date": "2023-06-15", "close": 154.17, "volume": 549311.0}, {"date": "2023-06-16", "close": 155.29, "volume": 1198265.0}, {"date": "2023-06-20", "close": 153.61, "volume": 643707.0}, {"date": "2023-06-21", "close": 151.71, "volume": 535387.0}, {"date": "2023-06-22", "close": 149.09, "volume": 470150.0}, {"date": "2023-06-23", "close": 145.64, "volume": 824298.0}, {"date": "2023-06-26", "close": 149.7, "volume": 638518.0}, {"date": "2023-06-27", "close": 151.45, "volume": 738609.0}, {"date": "2023-06-28", "close": 150.27, "volume": 664119.0}, {"date": "2023-06-29", "close": 152.07, "volume": 421061.0}, {"date": "2023-06-30", "close": 151.86, "volume": 821024.0}, {"date": "2023-07-03", "close": 153.74, "volume": 201843.0}, {"date": "2023-07-05", "close": 153.63, "volume": 503354.0}, {"date": "2023-07-06", "close": 153.76, "volume": 575835.0}, {"date": "2023-07-07", "close": 153.17, "volume": 472827.0}, {"date": "2023-07-10", "close": 153.36, "volume": 536981.0}, {"date": "2023-07-11", "close": 155.67, "volume": 577233.0}, {"date": "2023-07-12", "close": 157.27, "volume": 1089851.0}, {"date": "2023-07-13", "close": 155.73, "volume": 721624.0}, {"date": "2023-07-14", "close": 156.18, "volume": 577760.0}, {"date": "2023-07-17", "close": 153.49, "volume": 575487.0}, {"date": "2023-07-18", "close": 151.69, "volume": 558406.0}, {"date": "2023-07-19", "close": 152.92, "volume": 672869.0}, {"date": "2023-07-20", "close": 153.63, "volume": 569109.0}, {"date": "2023-07-21", "close": 154.77, "volume": 385968.0}, {"date": "2023-07-24", "close": 154.76, "volume": 372195.0}, {"date": "2023-07-25", "close": 151.83, "volume": 514024.0}, {"date": "2023-07-26", "close": 152.92, "volume": 754913.0}, {"date": "2023-07-27", "close": 149.45, "volume": 954493.0}, {"date": "2023-07-28", "close": 148.74, "volume": 469754.0}, {"date": "2023-07-31", "close": 149.66, "volume": 550814.0}, {"date": "2023-08-01", "close": 148.01, "volume": 597471.0}, {"date": "2023-08-02", "close": 146.7, "volume": 653297.0}, {"date": "2023-08-03", "close": 145.83, "volume": 658184.0}, {"date": "2023-08-04", "close": 145.21, "volume": 622228.0}, {"date": "2023-08-07", "close": 146.89, "volume": 452551.0}, {"date": "2023-08-08", "close": 145.6, "volume": 297073.0}, {"date": "2023-08-09", "close": 145.78, "volume": 332279.0}, {"date": "2023-08-10", "close": 144.19, "volume": 430312.0}, {"date": "2023-08-11", "close": 144.27, "volume": 670233.0}, {"date": "2023-08-14", "close": 142.61, "volume": 710569.0}, {"date": "2023-08-15", "close": 141.78, "volume": 524648.0}, {"date": "2023-08-16", "close": 142.41, "volume": 634825.0}, {"date": "2023-08-17", "close": 143.65, "volume": 764134.0}, {"date": "2023-08-18", "close": 143.78, "volume": 562080.0}, {"date": "2023-08-21", "close": 142.27, "volume": 444883.0}, {"date": "2023-08-22", "close": 141.52, "volume": 431753.0}, {"date": "2023-08-23", "close": 143.54, "volume": 408860.0}, {"date": "2023-08-24", "close": 143.17, "volume": 344401.0}, {"date": "2023-08-25", "close": 144.73, "volume": 309254.0}, {"date": "2023-08-28", "close": 145.24, "volume": 420489.0}, {"date": "2023-08-29", "close": 145.84, "volume": 296319.0}, {"date": "2023-08-30", "close": 146.35, "volume": 351074.0}, {"date": "2023-08-31", "close": 145.23, "volume": 862566.0}, {"date": "2023-09-01", "close": 144.27, "volume": 555913.0}, {"date": "2023-09-05", "close": 141.92, "volume": 520463.0}, {"date": "2023-09-06", "close": 141.13, "volume": 475217.0}, {"date": "2023-09-07", "close": 140.15, "volume": 730959.0}, {"date": "2023-09-08", "close": 137.9, "volume": 649765.0}, {"date": "2023-09-11", "close": 136.7, "volume": 531878.0}, {"date": "2023-09-12", "close": 138.41, "volume": 491955.0}, {"date": "2023-09-13", "close": 136.53, "volume": 655595.0}, {"date": "2023-09-14", "close": 137.97, "volume": 559251.0}, {"date": "2023-09-15", "close": 138.0, "volume": 970359.0}, {"date": "2023-09-18", "close": 135.66, "volume": 380704.0}, {"date": "2023-09-19", "close": 136.38, "volume": 588513.0}, {"date": "2023-09-20", "close": 136.7, "volume": 305240.0}, {"date": "2023-09-21", "close": 132.18, "volume": 584771.0}, {"date": "2023-09-22", "close": 130.21, "volume": 697864.0}, {"date": "2023-09-25", "close": 130.48, "volume": 704187.0}, {"date": "2023-09-26", "close": 130.49, "volume": 1094023.0}, {"date": "2023-09-27", "close": 128.07, "volume": 963188.0}, {"date": "2023-09-28", "close": 128.94, "volume": 674464.0}, {"date": "2023-09-29", "close": 128.65, "volume": 767857.0}, {"date": "2023-10-02", "close": 127.3, "volume": 685187.0}, {"date": "2023-10-03", "close": 126.1, "volume": 789908.0}, {"date": "2023-10-04", "close": 127.88, "volume": 628779.0}, {"date": "2023-10-05", "close": 128.36, "volume": 392044.0}, {"date": "2023-10-06", "close": 130.32, "volume": 652261.0}, {"date": "2023-10-09", "close": 133.53, "volume": 726092.0}, {"date": "2023-10-10", "close": 132.42, "volume": 653039.0}, {"date": "2023-10-11", "close": 134.02, "volume": 780415.0}, {"date": "2023-10-12", "close": 131.72, "volume": 601346.0}, {"date": "2023-10-13", "close": 131.42, "volume": 526780.0}, {"date": "2023-10-16", "close": 132.7, "volume": 552290.0}, {"date": "2023-10-17", "close": 133.85, "volume": 568140.0}, {"date": "2023-10-18", "close": 131.95, "volume": 782174.0}, {"date": "2023-10-19", "close": 130.9, "volume": 678500.0}, {"date": "2023-10-20", "close": 128.63, "volume": 827405.0}, {"date": "2023-10-23", "close": 127.37, "volume": 647672.0}, {"date": "2023-10-24", "close": 129.78, "volume": 797142.0}, {"date": "2023-10-25", "close": 127.38, "volume": 782718.0}, {"date": "2023-10-26", "close": 121.81, "volume": 1655276.0}, {"date": "2023-10-27", "close": 117.57, "volume": 1625123.0}, {"date": "2023-10-30", "close": 117.51, "volume": 1310232.0}, {"date": "2023-10-31", "close": 118.15, "volume": 1208983.0}, {"date": "2023-11-01", "close": 117.58, "volume": 836491.0}, {"date": "2023-11-02", "close": 120.78, "volume": 768428.0}, {"date": "2023-11-03", "close": 124.26, "volume": 1021643.0}, {"date": "2023-11-06", "close": 121.76, "volume": 826258.0}, {"date": "2023-11-07", "close": 119.59, "volume": 764842.0}, {"date": "2023-11-08", "close": 120.95, "volume": 536728.0}, {"date": "2023-11-09", "close": 119.78, "volume": 819128.0}, {"date": "2023-11-10", "close": 122.72, "volume": 1836624.0}, {"date": "2023-11-13", "close": 119.59, "volume": 964742.0}, {"date": "2023-11-14", "close": 124.15, "volume": 1383432.0}, {"date": "2023-11-15", "close": 123.16, "volume": 1192052.0}, {"date": "2023-11-16", "close": 121.8, "volume": 719582.0}, {"date": "2023-11-17", "close": 121.42, "volume": 1775917.0}, {"date": "2023-11-20", "close": 122.55, "volume": 979762.0}, {"date": "2023-11-21", "close": 121.56, "volume": 727671.0}, {"date": "2023-11-22", "close": 122.29, "volume": 1062830.0}, {"date": "2023-11-24", "close": 122.67, "volume": 247141.0}, {"date": "2023-11-27", "close": 122.22, "volume": 640013.0}, {"date": "2023-11-28", "close": 123.99, "volume": 1212447.0}, {"date": "2023-11-29", "close": 123.86, "volume": 630794.0}, {"date": "2023-11-30", "close": 124.48, "volume": 1137291.0}, {"date": "2023-12-01", "close": 126.79, "volume": 1013782.0}, {"date": "2023-12-04", "close": 126.83, "volume": 888539.0}, {"date": "2023-12-05", "close": 126.45, "volume": 738061.0}, {"date": "2023-12-06", "close": 127.13, "volume": 1073746.0}, {"date": "2023-12-07", "close": 127.18, "volume": 637310.0}, {"date": "2023-12-08", "close": 127.13, "volume": 633612.0}, {"date": "2023-12-11", "close": 126.43, "volume": 1013134.0}, {"date": "2023-12-12", "close": 127.63, "volume": 1433327.0}, {"date": "2023-12-13", "close": 133.61, "volume": 1511913.0}, {"date": "2023-12-14", "close": 138.45, "volume": 1241781.0}, {"date": "2023-12-15", "close": 134.52, "volume": 1552909.0}, {"date": "2023-12-18", "close": 135.43, "volume": 802121.0}, {"date": "2023-12-19", "close": 134.77, "volume": 819018.0}, {"date": "2023-12-20", "close": 132.13, "volume": 1207867.0}, {"date": "2023-12-21", "close": 132.03, "volume": 1513889.0}, {"date": "2023-12-22", "close": 133.12, "volume": 817325.0}, {"date": "2023-12-26", "close": 134.06, "volume": 335381.0}, {"date": "2023-12-27", "close": 134.31, "volume": 632711.0}, {"date": "2023-12-28", "close": 136.55, "volume": 575079.0}, {"date": "2023-12-29", "close": 134.46, "volume": 614234.0}, {"date": "2024-01-02", "close": 135.84, "volume": 647384.0}, {"date": "2024-01-03", "close": 132.2, "volume": 724929.0}, {"date": "2024-01-04", "close": 132.16, "volume": 784256.0}, {"date": "2024-01-05", "close": 131.78, "volume": 779723.0}, {"date": "2024-01-08", "close": 133.49, "volume": 773418.0}, {"date": "2024-01-09", "close": 132.39, "volume": 720252.0}, {"date": "2024-01-10", "close": 132.58, "volume": 811200.0}, {"date": "2024-01-11", "close": 133.94, "volume": 1432967.0}, {"date": "2024-01-12", "close": 134.03, "volume": 683738.0}, {"date": "2024-01-16", "close": 135.47, "volume": 1653228.0}, {"date": "2024-01-17", "close": 133.0, "volume": 1446048.0}, {"date": "2024-01-18", "close": 131.46, "volume": 1225119.0}, {"date": "2024-01-19", "close": 135.24, "volume": 1528682.0}, {"date": "2024-01-22", "close": 135.91, "volume": 1183668.0}, {"date": "2024-01-23", "close": 135.61, "volume": 1599100.0}, {"date": "2024-01-24", "close": 134.06, "volume": 1430982.0}, {"date": "2024-01-25", "close": 131.98, "volume": 1475427.0}, {"date": "2024-01-26", "close": 130.84, "volume": 1129241.0}, {"date": "2024-01-29", "close": 130.9, "volume": 810262.0}, {"date": "2024-01-30", "close": 129.97, "volume": 713459.0}, {"date": "2024-01-31", "close": 126.38, "volume": 2167447.0}, {"date": "2024-02-01", "close": 127.92, "volume": 1793717.0}, {"date": "2024-02-02", "close": 128.0, "volume": 1198454.0}, {"date": "2024-02-05", "close": 124.84, "volume": 944172.0}, {"date": "2024-02-06", "close": 125.58, "volume": 994697.0}, {"date": "2024-02-07", "close": 125.18, "volume": 1030666.0}, {"date": "2024-02-08", "close": 124.48, "volume": 1436953.0}, {"date": "2024-02-09", "close": 124.52, "volume": 1076238.0}, {"date": "2024-02-12", "close": 125.47, "volume": 729425.0}, {"date": "2024-02-13", "close": 123.35, "volume": 1032635.0}, {"date": "2024-02-14", "close": 125.09, "volume": 820155.0}, {"date": "2024-02-15", "close": 129.51, "volume": 775744.0}, {"date": "2024-02-16", "close": 129.17, "volume": 1027593.0}, {"date": "2024-02-20", "close": 126.62, "volume": 768015.0}, {"date": "2024-02-21", "close": 127.67, "volume": 420078.0}, {"date": "2024-02-22", "close": 126.59, "volume": 611254.0}, {"date": "2024-02-23", "close": 126.32, "volume": 465587.0}, {"date": "2024-02-26", "close": 123.7, "volume": 775954.0}, {"date": "2024-02-27", "close": 124.89, "volume": 689520.0}, {"date": "2024-02-28", "close": 125.83, "volume": 667394.0}, {"date": "2024-02-29", "close": 125.68, "volume": 1478501.0}, {"date": "2024-03-01", "close": 127.63, "volume": 786700.0}, {"date": "2024-03-04", "close": 129.3, "volume": 1089639.0}, {"date": "2024-03-05", "close": 128.91, "volume": 667691.0}, {"date": "2024-03-06", "close": 129.95, "volume": 579005.0}, {"date": "2024-03-07", "close": 132.69, "volume": 819539.0}, {"date": "2024-03-08", "close": 134.91, "volume": 676928.0}, {"date": "2024-03-11", "close": 134.97, "volume": 574934.0}, {"date": "2024-03-12", "close": 132.36, "volume": 816185.0}, {"date": "2024-03-13", "close": 131.95, "volume": 616728.0}, {"date": "2024-03-14", "close": 130.27, "volume": 616809.0}, {"date": "2024-03-15", "close": 130.34, "volume": 1167795.0}, {"date": "2024-03-18", "close": 129.79, "volume": 545986.0}, {"date": "2024-03-19", "close": 130.4, "volume": 557716.0}, {"date": "2024-03-20", "close": 131.29, "volume": 815067.0}, {"date": "2024-03-21", "close": 132.94, "volume": 656008.0}, {"date": "2024-03-22", "close": 130.85, "volume": 485799.0}, {"date": "2024-03-25", "close": 130.0, "volume": 311546.0}, {"date": "2024-03-26", "close": 128.83, "volume": 549819.0}, {"date": "2024-03-27", "close": 130.8, "volume": 693815.0}, {"date": "2024-03-28", "close": 131.58, "volume": 741936.0}, {"date": "2024-04-01", "close": 128.7, "volume": 577475.0}, {"date": "2024-04-02", "close": 127.45, "volume": 598710.0}, {"date": "2024-04-03", "close": 128.45, "volume": 758136.0}, {"date": "2024-04-04", "close": 126.83, "volume": 637639.0}, {"date": "2024-04-05", "close": 127.1, "volume": 668587.0}, {"date": "2024-04-08", "close": 132.72, "volume": 1128588.0}, {"date": "2024-04-09", "close": 135.38, "volume": 1096680.0}, {"date": "2024-04-10", "close": 132.95, "volume": 801353.0}, {"date": "2024-04-11", "close": 131.99, "volume": 647779.0}, {"date": "2024-04-12", "close": 128.13, "volume": 572651.0}, {"date": "2024-04-15", "close": 126.63, "volume": 406730.0}, {"date": "2024-04-16", "close": 123.79, "volume": 579340.0}, {"date": "2024-04-17", "close": 124.8, "volume": 1375936.0}, {"date": "2024-04-18", "close": 124.62, "volume": 1016613.0}, {"date": "2024-04-19", "close": 126.08, "volume": 564680.0}, {"date": "2024-04-22", "close": 127.47, "volume": 486341.0}, {"date": "2024-04-23", "close": 127.49, "volume": 708009.0}, {"date": "2024-04-24", "close": 128.4, "volume": 495023.0}, {"date": "2024-04-25", "close": 127.2, "volume": 863182.0}, {"date": "2024-04-26", "close": 129.23, "volume": 874720.0}, {"date": "2024-04-29", "close": 131.13, "volume": 942224.0}, {"date": "2024-04-30", "close": 130.0, "volume": 1025661.0}, {"date": "2024-05-01", "close": 130.62, "volume": 943513.0}, {"date": "2024-05-02", "close": 131.68, "volume": 1451643.0}, {"date": "2024-05-03", "close": 133.0, "volume": 1071007.0}, {"date": "2024-05-06", "close": 136.82, "volume": 1078690.0}, {"date": "2024-05-07", "close": 136.19, "volume": 648319.0}, {"date": "2024-05-08", "close": 132.99, "volume": 676490.0}, {"date": "2024-05-09", "close": 136.34, "volume": 612067.0}, {"date": "2024-05-10", "close": 135.47, "volume": 334158.0}, {"date": "2024-05-13", "close": 136.07, "volume": 316836.0}, {"date": "2024-05-14", "close": 136.82, "volume": 537811.0}, {"date": "2024-05-15", "close": 137.71, "volume": 571155.0}, {"date": "2024-05-16", "close": 136.86, "volume": 456409.0}, {"date": "2024-05-17", "close": 137.74, "volume": 455304.0}, {"date": "2024-05-20", "close": 136.86, "volume": 422385.0}, {"date": "2024-05-21", "close": 136.5, "volume": 365134.0}, {"date": "2024-05-22", "close": 136.0, "volume": 534242.0}, {"date": "2024-05-23", "close": 132.92, "volume": 588836.0}, {"date": "2024-05-24", "close": 133.2, "volume": 351078.0}, {"date": "2024-05-28", "close": 130.31, "volume": 551851.0}, {"date": "2024-05-29", "close": 128.78, "volume": 790557.0}, {"date": "2024-05-30", "close": 129.86, "volume": 489932.0}, {"date": "2024-05-31", "close": 133.71, "volume": 1523453.0}, {"date": "2024-06-03", "close": 133.7, "volume": 475038.0}, {"date": "2024-06-04", "close": 136.47, "volume": 684594.0}, {"date": "2024-06-05", "close": 136.75, "volume": 538085.0}, {"date": "2024-06-06", "close": 137.09, "volume": 443156.0}, {"date": "2024-06-07", "close": 136.66, "volume": 505327.0}, {"date": "2024-06-10", "close": 138.5, "volume": 878784.0}, {"date": "2024-06-11", "close": 136.97, "volume": 739171.0}, {"date": "2024-06-12", "close": 137.34, "volume": 527488.0}, {"date": "2024-06-13", "close": 138.21, "volume": 454860.0}, {"date": "2024-06-14", "close": 139.32, "volume": 495913.0}, {"date": "2024-06-17", "close": 139.36, "volume": 427018.0}, {"date": "2024-06-18", "close": 141.25, "volume": 411933.0}, {"date": "2024-06-20", "close": 140.19, "volume": 462367.0}, {"date": "2024-06-21", "close": 140.96, "volume": 1175741.0}, {"date": "2024-06-24", "close": 143.32, "volume": 487730.0}, {"date": "2024-06-25", "close": 141.12, "volume": 463295.0}, {"date": "2024-06-26", "close": 139.14, "volume": 545646.0}, {"date": "2024-06-27", "close": 140.54, "volume": 457615.0}, {"date": "2024-06-28", "close": 142.61, "volume": 844915.0}, {"date": "2024-07-01", "close": 141.18, "volume": 422626.0}, {"date": "2024-07-02", "close": 141.01, "volume": 518407.0}, {"date": "2024-07-03", "close": 139.43, "volume": 311783.0}, {"date": "2024-07-05", "close": 138.8, "volume": 489746.0}, {"date": "2024-07-08", "close": 139.14, "volume": 666340.0}, {"date": "2024-07-09", "close": 139.11, "volume": 754278.0}, {"date": "2024-07-10", "close": 140.02, "volume": 478066.0}, {"date": "2024-07-11", "close": 140.96, "volume": 648219.0}, {"date": "2024-07-12", "close": 140.64, "volume": 957363.0}, {"date": "2024-07-15", "close": 139.95, "volume": 944989.0}, {"date": "2024-07-16", "close": 142.63, "volume": 663044.0}, {"date": "2024-07-17", "close": 144.28, "volume": 639892.0}, {"date": "2024-07-18", "close": 144.79, "volume": 617619.0}, {"date": "2024-07-19", "close": 143.7, "volume": 442133.0}, {"date": "2024-07-22", "close": 145.03, "volume": 497590.0}, {"date": "2024-07-23", "close": 143.71, "volume": 577860.0}, {"date": "2024-07-24", "close": 143.41, "volume": 472334.0}, {"date": "2024-07-25", "close": 140.12, "volume": 855252.0}, {"date": "2024-07-26", "close": 142.5, "volume": 496776.0}, {"date": "2024-07-29", "close": 143.16, "volume": 532763.0}, {"date": "2024-07-30", "close": 141.31, "volume": 621228.0}, {"date": "2024-07-31", "close": 139.77, "volume": 908361.0}, {"date": "2024-08-01", "close": 146.41, "volume": 835353.0}, {"date": "2024-08-02", "close": 150.02, "volume": 1152170.0}, {"date": "2024-08-05", "close": 146.52, "volume": 938038.0}, {"date": "2024-08-06", "close": 150.24, "volume": 844117.0}, {"date": "2024-08-07", "close": 150.91, "volume": 1489499.0}, {"date": "2024-08-08", "close": 153.07, "volume": 754200.0}, {"date": "2024-08-09", "close": 153.07, "volume": 765238.0}, {"date": "2024-08-12", "close": 152.25, "volume": 678778.0}, {"date": "2024-08-13", "close": 153.0, "volume": 589634.0}, {"date": "2024-08-14", "close": 153.33, "volume": 634876.0}, {"date": "2024-08-15", "close": 153.35, "volume": 638617.0}, {"date": "2024-08-16", "close": 152.84, "volume": 671669.0}, {"date": "2024-08-19", "close": 152.65, "volume": 517097.0}, {"date": "2024-08-20", "close": 153.1, "volume": 550554.0}, {"date": "2024-08-21", "close": 153.0, "volume": 852176.0}, {"date": "2024-08-22", "close": 154.21, "volume": 731254.0}, {"date": "2024-08-23", "close": 156.63, "volume": 858125.0}, {"date": "2024-08-26", "close": 157.94, "volume": 641068.0}, {"date": "2024-08-27", "close": 160.31, "volume": 742649.0}, {"date": "2024-08-28", "close": 161.51, "volume": 565990.0}, {"date": "2024-08-29", "close": 161.1, "volume": 517165.0}, {"date": "2024-08-30", "close": 162.37, "volume": 687537.0}, {"date": "2024-09-03", "close": 163.57, "volume": 660237.0}, {"date": "2024-09-04", "close": 163.0, "volume": 895802.0}, {"date": "2024-09-05", "close": 161.15, "volume": 844952.0}, {"date": "2024-09-06", "close": 159.53, "volume": 1050395.0}, {"date": "2024-09-09", "close": 160.3, "volume": 833472.0}, {"date": "2024-09-10", "close": 163.54, "volume": 554211.0}, {"date": "2024-09-11", "close": 164.7, "volume": 542360.0}, {"date": "2024-09-12", "close": 164.44, "volume": 425905.0}, {"date": "2024-09-13", "close": 166.18, "volume": 675316.0}, {"date": "2024-09-16", "close": 166.65, "volume": 552639.0}, {"date": "2024-09-17", "close": 164.0, "volume": 660117.0}, {"date": "2024-09-18", "close": 163.92, "volume": 1120963.0}, {"date": "2024-09-19", "close": 164.51, "volume": 753149.0}, {"date": "2024-09-20", "close": 162.46, "volume": 2367407.0}, {"date": "2024-09-23", "close": 163.66, "volume": 984568.0}, {"date": "2024-09-24", "close": 162.89, "volume": 512192.0}, {"date": "2024-09-25", "close": 161.56, "volume": 765657.0}, {"date": "2024-09-26", "close": 158.72, "volume": 1073123.0}, {"date": "2024-09-27", "close": 157.77, "volume": 636131.0}, {"date": "2024-09-30", "close": 158.9, "volume": 815804.0}, {"date": "2024-10-01", "close": 157.81, "volume": 702051.0}, {"date": "2024-10-02", "close": 156.96, "volume": 579470.0}, {"date": "2024-10-03", "close": 155.15, "volume": 527618.0}, {"date": "2024-10-04", "close": 154.62, "volume": 515881.0}, {"date": "2024-10-07", "close": 153.54, "volume": 480127.0}, {"date": "2024-10-08", "close": 153.04, "volume": 520673.0}, {"date": "2024-10-09", "close": 153.28, "volume": 425819.0}, {"date": "2024-10-10", "close": 152.21, "volume": 383052.0}, {"date": "2024-10-11", "close": 153.41, "volume": 445005.0}, {"date": "2024-10-14", "close": 153.48, "volume": 457519.0}, {"date": "2024-10-15", "close": 152.66, "volume": 609097.0}, {"date": "2024-10-16", "close": 153.91, "volume": 503914.0}, {"date": "2024-10-17", "close": 152.96, "volume": 550390.0}, {"date": "2024-10-18", "close": 154.59, "volume": 406627.0}, {"date": "2024-10-21", "close": 152.61, "volume": 653815.0}, {"date": "2024-10-22", "close": 153.91, "volume": 444174.0}, {"date": "2024-10-23", "close": 156.34, "volume": 819298.0}, {"date": "2024-10-24", "close": 156.07, "volume": 486771.0}, {"date": "2024-10-25", "close": 153.32, "volume": 428351.0}, {"date": "2024-10-28", "close": 153.79, "volume": 315381.0}, {"date": "2024-10-29", "close": 150.97, "volume": 680397.0}, {"date": "2024-10-30", "close": 152.15, "volume": 690440.0}, {"date": "2024-10-31", "close": 151.34, "volume": 1752390.0}, {"date": "2024-11-01", "close": 149.17, "volume": 1027700.0}, {"date": "2024-11-04", "close": 152.18, "volume": 661541.0}, {"date": "2024-11-05", "close": 155.03, "volume": 565386.0}, {"date": "2024-11-06", "close": 153.59, "volume": 1144957.0}, {"date": "2024-11-07", "close": 154.69, "volume": 435222.0}, {"date": "2024-11-08", "close": 159.14, "volume": 549200.0}, {"date": "2024-11-11", "close": 160.01, "volume": 572054.0}, {"date": "2024-11-12", "close": 159.76, "volume": 1150936.0}, {"date": "2024-11-13", "close": 161.34, "volume": 663162.0}, {"date": "2024-11-14", "close": 157.37, "volume": 617590.0}, {"date": "2024-11-15", "close": 158.09, "volume": 553097.0}, {"date": "2024-11-18", "close": 158.52, "volume": 510007.0}, {"date": "2024-11-19", "close": 158.13, "volume": 450151.0}, {"date": "2024-11-20", "close": 157.74, "volume": 475193.0}, {"date": "2024-11-21", "close": 158.53, "volume": 565504.0}, {"date": "2024-11-22", "close": 160.94, "volume": 507143.0}, {"date": "2024-11-25", "close": 161.98, "volume": 1044565.0}, {"date": "2024-11-26", "close": 163.16, "volume": 520492.0}, {"date": "2024-11-27", "close": 165.2, "volume": 520855.0}, {"date": "2024-11-29", "close": 164.16, "volume": 578363.0}, {"date": "2024-12-02", "close": 162.3, "volume": 729639.0}, {"date": "2024-12-03", "close": 160.99, "volume": 781985.0}, {"date": "2024-12-04", "close": 160.0, "volume": 523462.0}, {"date": "2024-12-05", "close": 159.19, "volume": 495609.0}, {"date": "2024-12-06", "close": 158.94, "volume": 609836.0}, {"date": "2024-12-09", "close": 159.15, "volume": 650461.0}, {"date": "2024-12-10", "close": 158.56, "volume": 474703.0}, {"date": "2024-12-11", "close": 158.33, "volume": 1095378.0}, {"date": "2024-12-12", "close": 158.35, "volume": 612814.0}, {"date": "2024-12-13", "close": 157.22, "volume": 387736.0}, {"date": "2024-12-16", "close": 158.55, "volume": 437909.0}, {"date": "2024-12-17", "close": 156.07, "volume": 767875.0}, {"date": "2024-12-18", "close": 150.87, "volume": 633178.0}, {"date": "2024-12-19", "close": 149.43, "volume": 852037.0}, {"date": "2024-12-20", "close": 153.4, "volume": 2366752.0}, {"date": "2024-12-23", "close": 153.33, "volume": 495568.0}, {"date": "2024-12-24", "close": 154.76, "volume": 168049.0}, {"date": "2024-12-26", "close": 155.22, "volume": 277807.0}, {"date": "2024-12-27", "close": 153.75, "volume": 421779.0}, {"date": "2024-12-30", "close": 153.04, "volume": 410262.0}, {"date": "2024-12-31", "close": 154.57, "volume": 697500.0}, {"date": "2025-01-02", "close": 152.47, "volume": 505235.0}, {"date": "2025-01-03", "close": 155.06, "volume": 550793.0}, {"date": "2025-01-06", "close": 149.77, "volume": 617977.0}, {"date": "2025-01-07", "close": 148.26, "volume": 644742.0}, {"date": "2025-01-08", "close": 149.34, "volume": 672410.0}, {"date": "2025-01-10", "close": 148.19, "volume": 813859.0}, {"date": "2025-01-13", "close": 150.19, "volume": 738815.0}, {"date": "2025-01-14", "close": 151.37, "volume": 483993.0}, {"date": "2025-01-15", "close": 149.46, "volume": 592308.0}, {"date": "2025-01-16", "close": 150.63, "volume": 396646.0}, {"date": "2025-01-17", "close": 150.52, "volume": 671623.0}, {"date": "2025-01-21", "close": 150.51, "volume": 675098.0}, {"date": "2025-01-22", "close": 147.13, "volume": 668549.0}, {"date": "2025-01-23", "close": 146.9, "volume": 756172.0}, {"date": "2025-01-24", "close": 148.41, "volume": 685841.0}, {"date": "2025-01-27", "close": 153.63, "volume": 818076.0}, {"date": "2025-01-28", "close": 151.41, "volume": 611194.0}, {"date": "2025-01-29", "close": 148.56, "volume": 503449.0}, {"date": "2025-01-30", "close": 151.84, "volume": 454784.0}, {"date": "2025-01-31", "close": 152.58, "volume": 934424.0}, {"date": "2025-02-03", "close": 152.49, "volume": 873701.0}, {"date": "2025-02-04", "close": 154.63, "volume": 871918.0}, {"date": "2025-02-05", "close": 156.87, "volume": 1118239.0}, {"date": "2025-02-06", "close": 158.86, "volume": 1591501.0}, {"date": "2025-02-07", "close": 158.13, "volume": 1390930.0}, {"date": "2025-02-10", "close": 156.86, "volume": 867239.0}, {"date": "2025-02-11", "close": 156.03, "volume": 674384.0}, {"date": "2025-02-12", "close": 155.82, "volume": 691865.0}, {"date": "2025-02-13", "close": 156.99, "volume": 605872.0}, {"date": "2025-02-14", "close": 157.0, "volume": 688437.0}, {"date": "2025-02-18", "close": 157.56, "volume": 524600.0}, {"date": "2025-02-19", "close": 157.46, "volume": 719694.0}, {"date": "2025-02-20", "close": 160.08, "volume": 849644.0}, {"date": "2025-02-21", "close": 160.67, "volume": 1041296.0}, {"date": "2025-02-24", "close": 162.85, "volume": 762890.0}, {"date": "2025-02-25", "close": 164.72, "volume": 1029977.0}, {"date": "2025-02-26", "close": 164.22, "volume": 632208.0}, {"date": "2025-02-27", "close": 166.9, "volume": 813243.0}, {"date": "2025-02-28", "close": 168.12, "volume": 1005518.0}, {"date": "2025-03-03", "close": 170.92, "volume": 882110.0}, {"date": "2025-03-04", "close": 168.15, "volume": 924532.0}, {"date": "2025-03-05", "close": 170.03, "volume": 1121317.0}, {"date": "2025-03-06", "close": 166.77, "volume": 606854.0}, {"date": "2025-03-07", "close": 166.36, "volume": 918344.0}, {"date": "2025-03-10", "close": 167.34, "volume": 948640.0}, {"date": "2025-03-11", "close": 165.0, "volume": 898488.0}, {"date": "2025-03-12", "close": 161.77, "volume": 855495.0}, {"date": "2025-03-13", "close": 161.74, "volume": 1191153.0}, {"date": "2025-03-14", "close": 163.31, "volume": 1081059.0}, {"date": "2025-03-17", "close": 164.49, "volume": 662357.0}, {"date": "2025-03-18", "close": 162.32, "volume": 626605.0}, {"date": "2025-03-19", "close": 161.79, "volume": 753218.0}, {"date": "2025-03-20", "close": 162.57, "volume": 686953.0}, {"date": "2025-03-21", "close": 161.27, "volume": 1539253.0}, {"date": "2025-03-24", "close": 163.71, "volume": 472244.0}, {"date": "2025-03-25", "close": 163.04, "volume": 605919.0}, {"date": "2025-03-26", "close": 164.5, "volume": 501022.0}, {"date": "2025-03-27", "close": 165.25, "volume": 717044.0}, {"date": "2025-03-28", "close": 165.9, "volume": 527554.0}, {"date": "2025-03-31", "close": 167.58, "volume": 976099.0}, {"date": "2025-04-01", "close": 167.48, "volume": 588070.0}, {"date": "2025-04-02", "close": 168.0, "volume": 511502.0}, {"date": "2025-04-03", "close": 163.64, "volume": 1011475.0}, {"date": "2025-04-04", "close": 153.08, "volume": 1386533.0}, {"date": "2025-04-07", "close": 150.71, "volume": 1861632.0}, {"date": "2025-04-08", "close": 149.97, "volume": 2130699.0}, {"date": "2025-04-09", "close": 157.85, "volume": 2457795.0}, {"date": "2025-04-10", "close": 154.87, "volume": 1545079.0}, {"date": "2025-04-11", "close": 154.3, "volume": 1588648.0}, {"date": "2025-04-14", "close": 158.43, "volume": 1064278.0}, {"date": "2025-04-15", "close": 154.89, "volume": 1545037.0}, {"date": "2025-04-16", "close": 153.82, "volume": 1642383.0}, {"date": "2025-04-17", "close": 157.08, "volume": 895688.0}, {"date": "2025-04-21", "close": 154.82, "volume": 577389.0}, {"date": "2025-04-22", "close": 158.32, "volume": 581685.0}, {"date": "2025-04-23", "close": 159.52, "volume": 599797.0}, {"date": "2025-04-24", "close": 159.46, "volume": 683403.0}, {"date": "2025-04-25", "close": 159.38, "volume": 366610.0}, {"date": "2025-04-28", "close": 160.44, "volume": 676609.0}, {"date": "2025-04-29", "close": 157.49, "volume": 1309400.0}, {"date": "2025-04-30", "close": 159.65, "volume": 957852.0}, {"date": "2025-05-01", "close": 162.07, "volume": 1056653.0}, {"date": "2025-05-02", "close": 167.77, "volume": 1026370.0}, {"date": "2025-05-05", "close": 165.34, "volume": 653826.0}, {"date": "2025-05-06", "close": 164.65, "volume": 471805.0}, {"date": "2025-05-07", "close": 164.82, "volume": 820045.0}, {"date": "2025-05-08", "close": 161.66, "volume": 956491.0}, {"date": "2025-05-09", "close": 163.02, "volume": 632899.0}, {"date": "2025-05-12", "close": 163.63, "volume": 548874.0}, {"date": "2025-05-13", "close": 160.93, "volume": 677282.0}, {"date": "2025-05-14", "close": 158.34, "volume": 819207.0}, {"date": "2025-05-15", "close": 160.9, "volume": 965732.0}, {"date": "2025-05-16", "close": 163.2, "volume": 1660837.0}, {"date": "2025-05-19", "close": 161.34, "volume": 693017.0}, {"date": "2025-05-20", "close": 160.35, "volume": 593100.0}, {"date": "2025-05-21", "close": 156.04, "volume": 538542.0}, {"date": "2025-05-22", "close": 154.41, "volume": 668531.0}, {"date": "2025-05-23", "close": 152.76, "volume": 659325.0}, {"date": "2025-05-27", "close": 154.23, "volume": 970369.0}, {"date": "2025-05-28", "close": 154.82, "volume": 885975.0}, {"date": "2025-05-29", "close": 155.75, "volume": 701635.0}, {"date": "2025-05-30", "close": 156.65, "volume": 1329352.0}, {"date": "2025-06-02", "close": 155.67, "volume": 759228.0}, {"date": "2025-06-03", "close": 152.42, "volume": 1252792.0}, {"date": "2025-06-04", "close": 151.86, "volume": 859864.0}, {"date": "2025-06-05", "close": 149.82, "volume": 974114.0}, {"date": "2025-06-06", "close": 149.89, "volume": 645259.0}, {"date": "2025-06-09", "close": 151.0, "volume": 1230956.0}, {"date": "2025-06-10", "close": 151.86, "volume": 1811056.0}, {"date": "2025-06-11", "close": 150.36, "volume": 1399981.0}, {"date": "2025-06-12", "close": 151.45, "volume": 907656.0}, {"date": "2025-06-13", "close": 149.85, "volume": 862796.0}, {"date": "2025-06-16", "close": 149.53, "volume": 663969.0}, {"date": "2025-06-17", "close": 148.99, "volume": 840633.0}, {"date": "2025-06-18", "close": 148.92, "volume": 1187081.0}, {"date": "2025-06-20", "close": 148.56, "volume": 1473185.0}, {"date": "2025-06-23", "close": 150.16, "volume": 779776.0}, {"date": "2025-06-24", "close": 149.17, "volume": 1312697.0}, {"date": "2025-06-25", "close": 145.91, "volume": 1386993.0}, {"date": "2025-06-26", "close": 147.46, "volume": 1236027.0}, {"date": "2025-06-27", "close": 147.85, "volume": 956598.0}, {"date": "2025-06-30", "close": 148.01, "volume": 825894.0}, {"date": "2025-07-01", "close": 148.9, "volume": 912340.0}, {"date": "2025-07-02", "close": 149.21, "volume": 1680625.0}, {"date": "2025-07-03", "close": 150.47, "volume": 403534.0}, {"date": "2025-07-07", "close": 150.09, "volume": 1262440.0}, {"date": "2025-07-08", "close": 150.26, "volume": 1186508.0}, {"date": "2025-07-09", "close": 150.23, "volume": 800799.0}, {"date": "2025-07-10", "close": 151.1, "volume": 1219310.0}, {"date": "2025-07-11", "close": 150.72, "volume": 940004.0}, {"date": "2025-07-14", "close": 151.26, "volume": 696555.0}, {"date": "2025-07-15", "close": 147.43, "volume": 1022677.0}, {"date": "2025-07-16", "close": 150.36, "volume": 1027598.0}, {"date": "2025-07-17", "close": 150.66, "volume": 867192.0}, {"date": "2025-07-18", "close": 150.77, "volume": 720098.0}, {"date": "2025-07-21", "close": 150.02, "volume": 741173.0}, {"date": "2025-07-22", "close": 153.2, "volume": 678839.0}, {"date": "2025-07-23", "close": 152.73, "volume": 701921.0}, {"date": "2025-07-24", "close": 151.68, "volume": 569866.0}, {"date": "2025-07-25", "close": 151.65, "volume": 560427.0}, {"date": "2025-07-28", "close": 149.35, "volume": 714307.0}, {"date": "2025-07-29", "close": 152.32, "volume": 619448.0}, {"date": "2025-07-30", "close": 148.79, "volume": 1302342.0}, {"date": "2025-07-31", "close": 142.43, "volume": 1824721.0}, {"date": "2025-08-01", "close": 140.0, "volume": 1382707.0}, {"date": "2025-08-04", "close": 140.1, "volume": 1154396.0}, {"date": "2025-08-05", "close": 141.8, "volume": 996337.0}, {"date": "2025-08-06", "close": 140.61, "volume": 807956.0}, {"date": "2025-08-07", "close": 142.15, "volume": 587326.0}, {"date": "2025-08-08", "close": 140.48, "volume": 481246.0}, {"date": "2025-08-11", "close": 138.48, "volume": 724995.0}, {"date": "2025-08-12", "close": 138.38, "volume": 910949.0}, {"date": "2025-08-13", "close": 139.77, "volume": 1637710.0}, {"date": "2025-08-14", "close": 140.03, "volume": 879777.0}, {"date": "2025-08-15", "close": 140.9, "volume": 927468.0}, {"date": "2025-08-18", "close": 140.06, "volume": 623421.0}, {"date": "2025-08-19", "close": 142.4, "volume": 810641.0}, {"date": "2025-08-20", "close": 142.36, "volume": 922063.0}, {"date": "2025-08-21", "close": 141.01, "volume": 635849.0}, {"date": "2025-08-22", "close": 143.03, "volume": 849670.0}, {"date": "2025-08-25", "close": 142.03, "volume": 722525.0}, {"date": "2025-08-26", "close": 142.62, "volume": 1129086.0}, {"date": "2025-08-27", "close": 144.42, "volume": 970242.0}, {"date": "2025-08-28", "close": 144.13, "volume": 389148.0}, {"date": "2025-08-29", "close": 145.82, "volume": 594416.0}, {"date": "2025-09-02", "close": 142.3, "volume": 665087.0}, {"date": "2025-09-03", "close": 143.41, "volume": 769762.0}, {"date": "2025-09-04", "close": 144.0, "volume": 516673.0}, {"date": "2025-09-05", "close": 145.4, "volume": 620287.0}, {"date": "2025-09-08", "close": 144.65, "volume": 585383.0}, {"date": "2025-09-09", "close": 145.43, "volume": 930802.0}, {"date": "2025-09-10", "close": 141.46, "volume": 744252.0}, {"date": "2025-09-11", "close": 144.09, "volume": 779401.0}, {"date": "2025-09-12", "close": 142.2, "volume": 737061.0}, {"date": "2025-09-15", "close": 140.61, "volume": 633581.0}, {"date": "2025-09-16", "close": 139.39, "volume": 612850.0}, {"date": "2025-09-17", "close": 139.55, "volume": 519327.0}, {"date": "2025-09-18", "close": 140.54, "volume": 560413.0}, {"date": "2025-09-19", "close": 140.86, "volume": 1566405.0}, {"date": "2025-09-22", "close": 141.25, "volume": 868759.0}, {"date": "2025-09-23", "close": 141.12, "volume": 528339.0}, {"date": "2025-09-24", "close": 140.43, "volume": 870479.0}, {"date": "2025-09-25", "close": 138.74, "volume": 692082.0}, {"date": "2025-09-26", "close": 139.57, "volume": 801092.0}, {"date": "2025-09-29", "close": 138.61, "volume": 1071459.0}, {"date": "2025-09-30", "close": 139.73, "volume": 1150885.0}, {"date": "2025-10-01", "close": 138.0, "volume": 832785.0}, {"date": "2025-10-02", "close": 136.26, "volume": 954904.0}, {"date": "2025-10-03", "close": 136.7, "volume": 874318.0}, {"date": "2025-10-06", "close": 136.0, "volume": 904430.0}, {"date": "2025-10-07", "close": 136.22, "volume": 735016.0}, {"date": "2025-10-08", "close": 135.85, "volume": 757511.0}, {"date": "2025-10-09", "close": 134.91, "volume": 479934.0}, {"date": "2025-10-10", "close": 134.55, "volume": 510618.0}, {"date": "2025-10-13", "close": 134.54, "volume": 533000.0}, {"date": "2025-10-14", "close": 133.76, "volume": 893911.0}, {"date": "2025-10-15", "close": 132.0, "volume": 1068486.0}, {"date": "2025-10-16", "close": 131.43, "volume": 752774.0}, {"date": "2025-10-17", "close": 132.7, "volume": 794887.0}, {"date": "2025-10-20", "close": 132.89, "volume": 761228.0}, {"date": "2025-10-21", "close": 133.4, "volume": 1004908.0}, {"date": "2025-10-22", "close": 134.36, "volume": 832703.0}, {"date": "2025-10-23", "close": 134.43, "volume": 837640.0}, {"date": "2025-10-24", "close": 133.99, "volume": 720323.0}, {"date": "2025-10-27", "close": 133.01, "volume": 1081992.0}, {"date": "2025-10-28", "close": 130.71, "volume": 1017551.0}, {"date": "2025-10-29", "close": 126.28, "volume": 1869805.0}, {"date": "2025-10-30", "close": 128.81, "volume": 2662446.0}, {"date": "2025-10-31", "close": 128.23, "volume": 1687276.0}, {"date": "2025-11-03", "close": 127.59, "volume": 1364085.0}, {"date": "2025-11-04", "close": 129.09, "volume": 1442815.0}, {"date": "2025-11-05", "close": 128.5, "volume": 1802121.0}, {"date": "2025-11-06", "close": 127.04, "volume": 862000.0}, {"date": "2025-11-07", "close": 129.65, "volume": 1134287.0}, {"date": "2025-11-10", "close": 129.55, "volume": 1039310.0}, {"date": "2025-11-11", "close": 131.57, "volume": 1091552.0}, {"date": "2025-11-12", "close": 131.5, "volume": 999668.0}, {"date": "2025-11-13", "close": 130.55, "volume": 1079485.0}, {"date": "2025-11-14", "close": 130.94, "volume": 649089.0}, {"date": "2025-11-17", "close": 130.27, "volume": 652954.0}, {"date": "2025-11-18", "close": 130.43, "volume": 717686.0}, {"date": "2025-11-19", "close": 129.83, "volume": 818657.0}, {"date": "2025-11-20", "close": 130.87, "volume": 1368481.0}, {"date": "2025-11-21", "close": 133.61, "volume": 1611843.0}, {"date": "2025-11-24", "close": 133.31, "volume": 1033985.0}, {"date": "2025-11-25", "close": 135.06, "volume": 888219.0}, {"date": "2025-11-26", "close": 135.51, "volume": 707895.0}, {"date": "2025-11-28", "close": 135.89, "volume": 388232.0}, {"date": "2025-12-01", "close": 135.37, "volume": 880171.0}, {"date": "2025-12-02", "close": 135.26, "volume": 947554.0}, {"date": "2025-12-03", "close": 134.52, "volume": 735596.0}, {"date": "2025-12-04", "close": 132.86, "volume": 787979.0}, {"date": "2025-12-05", "close": 131.67, "volume": 874502.0}, {"date": "2025-12-08", "close": 131.0, "volume": 1050987.0}, {"date": "2025-12-09", "close": 130.51, "volume": 1191685.0}, {"date": "2025-12-10", "close": 131.9, "volume": 979203.0}, {"date": "2025-12-11", "close": 132.96, "volume": 823492.0}, {"date": "2025-12-12", "close": 132.11, "volume": 1045030.0}, {"date": "2025-12-15", "close": 132.7, "volume": 1137440.0}, {"date": "2025-12-16", "close": 133.19, "volume": 1063870.0}, {"date": "2025-12-17", "close": 137.09, "volume": 1515037.0}, {"date": "2025-12-18", "close": 136.31, "volume": 1068071.0}, {"date": "2025-12-19", "close": 134.23, "volume": 2491964.0}, {"date": "2025-12-22", "close": 136.68, "volume": 1545017.0}, {"date": "2025-12-23", "close": 136.24, "volume": 802867.0}, {"date": "2025-12-24", "close": 137.44, "volume": 520521.0}, {"date": "2025-12-26", "close": 137.8, "volume": 507485.0}, {"date": "2025-12-29", "close": 139.18, "volume": 518437.0}, {"date": "2025-12-30", "close": 139.91, "volume": 1039627.0}, {"date": "2025-12-31", "close": 138.91, "volume": 1042382.0}, {"date": "2026-01-02", "close": 139.13, "volume": 841163.0}, {"date": "2026-01-05", "close": 137.35, "volume": 1043547.0}, {"date": "2026-01-06", "close": 138.17, "volume": 1080771.0}, {"date": "2026-01-07", "close": 134.98, "volume": 1421781.0}, {"date": "2026-01-08", "close": 138.54, "volume": 1082839.0}, {"date": "2026-01-09", "close": 135.9, "volume": 1915675.0}, {"date": "2026-01-12", "close": 134.23, "volume": 1000948.0}, {"date": "2026-01-13", "close": 134.44, "volume": 708339.0}, {"date": "2026-01-14", "close": 136.27, "volume": 798190.0}, {"date": "2026-01-15", "close": 135.44, "volume": 550872.0}, {"date": "2026-01-16", "close": 137.09, "volume": 908094.0}, {"date": "2026-01-20", "close": 134.42, "volume": 1149642.0}, {"date": "2026-01-21", "close": 135.38, "volume": 1013386.0}, {"date": "2026-01-22", "close": 134.66, "volume": 731719.0}, {"date": "2026-01-23", "close": 135.79, "volume": 591996.0}, {"date": "2026-01-26", "close": 134.96, "volume": 623916.0}, {"date": "2026-01-27", "close": 134.73, "volume": 694532.0}, {"date": "2026-01-28", "close": 132.46, "volume": 602965.0}, {"date": "2026-01-29", "close": 133.68, "volume": 931771.0}, {"date": "2026-01-30", "close": 134.3, "volume": 1009866.0}, {"date": "2026-02-02", "close": 132.31, "volume": 1019288.0}, {"date": "2026-02-03", "close": 132.2, "volume": 1338861.0}, {"date": "2026-02-04", "close": 135.05, "volume": 1279721.0}, {"date": "2026-02-05", "close": 130.72, "volume": 2330281.0}, {"date": "2026-02-06", "close": 132.13, "volume": 1525207.0}, {"date": "2026-02-09", "close": 133.58, "volume": 746672.0}, {"date": "2026-02-10", "close": 136.45, "volume": 866430.0}, {"date": "2026-02-11", "close": 136.03, "volume": 981729.0}, {"date": "2026-02-12", "close": 133.44, "volume": 1585710.0}, {"date": "2026-02-13", "close": 135.55, "volume": 878339.0}, {"date": "2026-02-17", "close": 134.41, "volume": 795783.0}, {"date": "2026-02-18", "close": 135.12, "volume": 797435.0}, {"date": "2026-02-19", "close": 135.07, "volume": 906222.0}, {"date": "2026-02-20", "close": 133.47, "volume": 704591.0}, {"date": "2026-02-23", "close": 133.33, "volume": 1161735.0}, {"date": "2026-02-24", "close": 134.09, "volume": 895789.0}, {"date": "2026-02-25", "close": 134.05, "volume": 1238837.0}, {"date": "2026-02-26", "close": 135.87, "volume": 725360.0}, {"date": "2026-02-27", "close": 133.86, "volume": 1207147.0}, {"date": "2026-03-02", "close": 134.11, "volume": 844487.0}, {"date": "2026-03-03", "close": 133.57, "volume": 689960.0}, {"date": "2026-03-04", "close": 133.78, "volume": 659028.0}, {"date": "2026-03-05", "close": 134.41, "volume": 957012.0}, {"date": "2026-03-06", "close": 132.79, "volume": 776038.0}, {"date": "2026-03-09", "close": 132.14, "volume": 885605.0}, {"date": "2026-03-10", "close": 130.13, "volume": 796045.0}, {"date": "2026-03-11", "close": 127.92, "volume": 1231779.0}, {"date": "2026-03-12", "close": 127.75, "volume": 933932.0}, {"date": "2026-03-13", "close": 126.32, "volume": 497172.0}, {"date": "2026-03-16", "close": 126.37, "volume": 547805.0}, {"date": "2026-03-17", "close": 128.07, "volume": 660514.0}, {"date": "2026-03-18", "close": 125.8, "volume": 1145600.0}, {"date": "2026-03-19", "close": 124.51, "volume": 1043452.0}, {"date": "2026-03-20", "close": 121.79, "volume": 2047729.0}, {"date": "2026-03-23", "close": 122.39, "volume": 1266704.0}, {"date": "2026-03-24", "close": 121.81, "volume": 1130846.0}, {"date": "2026-03-25", "close": 121.64, "volume": 640649.0}, {"date": "2026-03-26", "close": 122.15, "volume": 790952.0}, {"date": "2026-03-27", "close": 120.57, "volume": 986944.0}, {"date": "2026-03-30", "close": 121.72, "volume": 755879.0}, {"date": "2026-03-31", "close": 122.12, "volume": 1224985.0}, {"date": "2026-04-01", "close": 122.55, "volume": 1151269.0}, {"date": "2026-04-02", "close": 124.88, "volume": 1075803.0}, {"date": "2026-04-06", "close": 124.82, "volume": 614880.0}, {"date": "2026-04-07", "close": 124.3, "volume": 1082877.0}, {"date": "2026-04-08", "close": 126.09, "volume": 812783.0}, {"date": "2026-04-09", "close": 125.62, "volume": 763278.0}, {"date": "2026-04-10", "close": 126.39, "volume": 778573.0}, {"date": "2026-04-13", "close": 125.89, "volume": 821144.0}, {"date": "2026-04-14", "close": 126.34, "volume": 821429.0}, {"date": "2026-04-15", "close": 124.19, "volume": 1039353.0}, {"date": "2026-04-16", "close": 123.1, "volume": 1779916.0}, {"date": "2026-04-17", "close": 127.94, "volume": 1533863.0}, {"date": "2026-04-20", "close": 129.47, "volume": 722170.0}, {"date": "2026-04-21", "close": 125.74, "volume": 750823.0}, {"date": "2026-04-22", "close": 124.59, "volume": 569178.0}, {"date": "2026-04-23", "close": 126.0, "volume": 536936.0}, {"date": "2026-04-24", "close": 125.66, "volume": 529463.0}, {"date": "2026-04-27", "close": 125.39, "volume": 633866.0}, {"date": "2026-04-28", "close": 130.38, "volume": 1012779.0}, {"date": "2026-04-29", "close": 129.71, "volume": 1599955.0}, {"date": "2026-04-30", "close": 129.18, "volume": 1953522.0}, {"date": "2026-05-01", "close": 128.56, "volume": 849032.0}, {"date": "2026-05-04", "close": 129.06, "volume": 860655.0}, {"date": "2026-05-05", "close": 130.16, "volume": 824464.0}, {"date": "2026-05-06", "close": 130.3, "volume": 1362614.0}, {"date": "2026-05-07", "close": 130.36, "volume": 1113258.0}, {"date": "2026-05-08", "close": 129.31, "volume": 767028.0}, {"date": "2026-05-11", "close": 129.72, "volume": 710842.0}, {"date": "2026-05-12", "close": 129.22, "volume": 808886.0}, {"date": "2026-05-13", "close": 129.34, "volume": 700226.0}, {"date": "2026-05-14", "close": 127.23, "volume": 985227.0}, {"date": "2026-05-15", "close": 125.71, "volume": 782990.0}, {"date": "2026-05-18", "close": 128.25, "volume": 680771.0}, {"date": "2026-05-19", "close": 128.47, "volume": 679572.0}, {"date": "2026-05-20", "close": 130.26, "volume": 747309.0}, {"date": "2026-05-21", "close": 130.01, "volume": 738782.0}, {"date": "2026-05-22", "close": 131.14, "volume": 863943.0}, {"date": "2026-05-26", "close": 130.54, "volume": 547704.0}, {"date": "2026-05-27", "close": 130.58, "volume": 813262.0}, {"date": "2026-05-28", "close": 130.82, "volume": 712459.0}, {"date": "2026-05-29", "close": 129.07, "volume": 1652074.0}, {"date": "2026-06-01", "close": 128.13, "volume": 914638.0}, {"date": "2026-06-02", "close": 128.96, "volume": 787578.0}, {"date": "2026-06-03", "close": 132.54, "volume": 1439118.0}, {"date": "2026-06-04", "close": 136.87, "volume": 1430576.0}, {"date": "2026-06-05", "close": 137.54, "volume": 1180520.0}, {"date": "2026-06-08", "close": 137.15, "volume": 1171563.0}, {"date": "2026-06-09", "close": 138.91, "volume": 1109382.0}, {"date": "2026-06-10", "close": 139.78, "volume": 1189646.0}, {"date": "2026-06-11", "close": 138.1, "volume": 878587.0}, {"date": "2026-06-12", "close": 138.93, "volume": 975237.0}, {"date": "2026-06-15", "close": 137.33, "volume": 974323.0}, {"date": "2026-06-16", "close": 136.44, "volume": 1040086.0}, {"date": "2026-06-17", "close": 133.11, "volume": 1136468.0}, {"date": "2026-06-18", "close": 132.5, "volume": 1686175.0}, {"date": "2026-06-22", "close": 132.13, "volume": 998794.0}, {"date": "2026-06-23", "close": 133.89, "volume": 814553.0}, {"date": "2026-06-24", "close": 134.42, "volume": 1098860.0}, {"date": "2026-06-25", "close": 138.08, "volume": 1002292.0}, {"date": "2026-06-26", "close": 140.72, "volume": 1217385.0}, {"date": "2026-06-29", "close": 140.65, "volume": 1061945.0}, {"date": "2026-06-30", "close": 138.94, "volume": 1019551.0}, {"date": "2026-07-01", "close": 139.94, "volume": 986091.0}, {"date": "2026-07-02", "close": 142.19, "volume": 1030513.0}, {"date": "2026-07-06", "close": 140.77, "volume": 1003626.0}, {"date": "2026-07-07", "close": 141.71, "volume": 626389.0}, {"date": "2026-07-08", "close": 137.86, "volume": 1111878.0}, {"date": "2026-07-09", "close": 136.0, "volume": 782551.0}, {"date": "2026-07-10", "close": 135.25, "volume": 1391166.0}, {"date": "2026-07-13", "close": 135.89, "volume": 1015342.0}, {"date": "2026-07-14", "close": 133.68, "volume": 1079408.0}, {"date": "2026-07-15", "close": 131.77, "volume": 1254761.0}, {"date": "2026-07-16", "close": 134.86, "volume": 1154805.0}, {"date": "2026-07-17", "close": 132.96, "volume": 996513.0}, {"date": "2026-07-20", "close": 133.71, "volume": 1451070.0}, {"date": "2026-07-21", "close": 132.24, "volume": 629035.0}, {"date": "2026-07-22", "close": 131.57, "volume": 849564.0}, {"date": "2026-07-23", "close": 132.75, "volume": 1198995.0}, {"date": "2026-07-24", "close": 133.88, "volume": 898477.0}, {"date": "2026-07-27", "close": 133.46, "volume": 842477.0}, {"date": "2026-07-28", "close": 135.64, "volume": 1480933.0}, {"date": "2026-07-29", "close": 137.38, "volume": 1357011.0}, {"date": "2026-07-30", "close": 133.32, "volume": 2063624.0}, {"date": "2026-07-31", "close": 132.34, "volume": 2198137.0}, {"date": "2026-08-03", "close": 133.47, "volume": 1061046.0}, {"date": "2026-08-04", "close": 133.21, "volume": 959889.0}, {"date": "2026-08-05", "close": 134.56, "volume": 781170.0}, {"date": "2026-08-06", "close": 133.63, "volume": 1158748.0}, {"date": "2026-08-07", "close": 134.96, "volume": 864664.0}], "refreshing": true}