{"ticker": "CNS", "overview": {"cik": "1284812", "ticker": "CNS", "name": "COHEN & STEERS, INC.", "industry": "Investment Advice", "country": "United States", "sic": "6282", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001284812-26-000184", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001284812-26-000183", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001284812-26-000182", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001284812-26-000181", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001284812-26-000180", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001284812-26-000179", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-350679", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-350676", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-350675", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-350674", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-350673", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-350672", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-350671", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-350670", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-350669", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-350668", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-350667", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-350666", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-08-14", "title": "Institutional holdings (13F)", "accession": "0001193125-26-350257", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-11", "title": "Form N-PX", "accession": "0001284812-26-000172", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-10", "title": "Form N-PX", "accession": "0001284812-26-000171", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0001284812-26-000170", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0001284812-26-000169", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0001284812-26-000166", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0001284812-26-000165", "price_sensitive": false}]}, "description": "COHEN & STEERS, INC. trades as CNS on the NYSE and is registered in the United States, classified under Investment Advice (SIC 6282). Privy Trades holds 1,252 insider filings for the company, from August 2004 to July 2026. Across those, 22 insiders disclosed 31 open-market purchases totalling $21.48M against 92 sales totalling $128.58M. The most recent filing on record is dated 20 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 31, "buy_sum": 21481482.55888934, "sell_n": 92, "sell_sum": 128584818.0606, "net": -107103335.50171065, "insiders": 22, "first_date": "2004-08-12", "last_date": "2026-07-20"}, "metrics": {"ticker": "CNS", "has_prices": true, "as_of": "2026-08-07", "last": 83.6, "prev_close": 84.48, "change": -0.8800000000000097, "change_pct": -0.01041666666666678, "session_volume": 139400.0, "vwap_5": 84.2524518441363, "vwap_20": 81.68394304412327, "vwap_60": 77.02787394615808, "vwap_250": 68.33674346397693, "high_52w": 84.65, "low_52w": 59.24, "avg_volume_20": 273244.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-058361", "src": "INSIDERS", "ticker": "CNS", "cik": "1284812", "company": "COHEN & STEERS, INC.", "company_raw": "COHEN & STEERS, INC.", "who": "Amit Muni", "who_key": "Muni Amit", "role": "Chief Financial Officer, EVP", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "CFO files routine paperwork on CNS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1326907/000162828026058361/0001628280-26-058361-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107446}, {"id": "0001628280-26-058362", "src": "INSIDERS", "ticker": "CNS", "cik": "1284812", "company": "COHEN & STEERS, INC.", "company_raw": "COHEN & STEERS, INC.", "who": "Adam M. Derechin", "who_key": "DERECHIN ADAM M", "role": "Chief Operating Officer, EVP", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "C-suite exec files routine paperwork on CNS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/000162828026058362/0001628280-26-058362-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107446}, {"id": "0001628280-26-058363", "src": "INSIDERS", "ticker": "CNS", "cik": "1284812", "company": "COHEN & STEERS, INC.", "company_raw": "COHEN & STEERS, INC.", "who": "Francis C. Poli", "who_key": "POLI FRANCIS C", "role": "GC, Secretary, EVP", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Insider files routine paperwork on CNS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/000162828026058363/0001628280-26-058363-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107446}, {"id": "0001628280-26-058356", "src": "INSIDERS", "ticker": "CNS", "cik": "1284812", "company": "COHEN & STEERS, INC.", "company_raw": "COHEN & STEERS, INC.", "who": "Elena Dulik", "who_key": "Dulik Elena", "role": "Chief Accounting Officer, SVP", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "C-suite exec files routine paperwork on CNS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1574998/000162828026058356/0001628280-26-058356-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107446}, {"id": "0001628280-26-058357", "src": "INSIDERS", "ticker": "CNS", "cik": "1284812", "company": "COHEN & STEERS, INC.", "company_raw": "COHEN & STEERS, INC.", "who": "Joseph M. Harvey", "who_key": "Harvey Joseph M", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "CEO files routine paperwork on CNS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1299637/000162828026058357/0001628280-26-058357-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107446}, {"id": "0001628280-26-058358", "src": "INSIDERS", "ticker": "CNS", "cik": "1284812", "company": "COHEN & STEERS, INC.", "company_raw": "COHEN & STEERS, INC.", "who": "Jon Cheigh", "who_key": "Cheigh Jon", "role": "President and CIO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "President files routine paperwork on CNS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1784007/000162828026058358/0001628280-26-058358-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107446}, {"id": "0001628280-26-058359", "src": "INSIDERS", "ticker": "CNS", "cik": "1284812", "company": "COHEN & STEERS, INC.", "company_raw": "COHEN & STEERS, INC.", "who": "Daniel Noonan", "who_key": "Noonan Daniel", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "President files routine paperwork on CNS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2097295/000162828026058359/0001628280-26-058359-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107446}, {"id": "0001628280-26-058360", "src": "INSIDERS", "ticker": "CNS", "cik": "1284812", "company": "COHEN & STEERS, INC.", "company_raw": "COHEN & STEERS, INC.", "who": "Brandon Brown", "who_key": "Brown Brandon", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "President files routine paperwork on CNS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1982143/000162828026058360/0001628280-26-058360-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107446}, {"id": "0001628280-26-048991", "src": "INSIDERS", "ticker": "CNS", "cik": "1284812", "company": "COHEN & STEERS, INC.", "company_raw": "COHEN & STEERS, INC.", "who": "Elena Dulik", "who_key": "Dulik Elena", "role": "Chief Accounting Officer, SVP", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 91476.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Insider offloads $91K of CNS", "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/000162828026048991/0001628280-26-048991-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152086}, {"id": "0001628280-26-047226", "src": "INSIDERS", "ticker": "CNS", "cik": "1284812", "company": "COHEN & STEERS, INC.", "company_raw": "COHEN & STEERS, INC.", "who": "Edmond D. Villani", "who_key": "Villani Edmond D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on CNS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/000162828026047226/0001628280-26-047226-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172246}, {"id": "0001628280-26-047219", "src": "INSIDERS", "ticker": "CNS", "cik": "1284812", "company": "COHEN & STEERS, INC.", "company_raw": "COHEN & STEERS, INC.", "who": "Martin Cohen", "who_key": "COHEN MARTIN", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on CNS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/000162828026047219/0001628280-26-047219-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179446}, {"id": "0001628280-26-047220", "src": "INSIDERS", "ticker": "CNS", "cik": "1284812", "company": "COHEN & STEERS, INC.", "company_raw": "COHEN & STEERS, INC.", "who": "Dasha Smith", "who_key": "Smith Dasha", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on CNS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/000162828026047220/0001628280-26-047220-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179446}, {"id": "0001628280-26-047221", "src": "INSIDERS", "ticker": "CNS", "cik": "1284812", "company": "COHEN & STEERS, INC.", "company_raw": "COHEN & STEERS, INC.", "who": "Karen Wilson Thissen", "who_key": "THISSEN KAREN WILSON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on CNS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/000162828026047221/0001628280-26-047221-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179446}, {"id": "0001628280-26-047223", "src": "INSIDERS", "ticker": "CNS", "cik": "1284812", "company": "COHEN & STEERS, INC.", "company_raw": "COHEN & STEERS, INC.", "who": "Lisa Dolly", "who_key": "Dolly Lisa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on CNS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/000162828026047223/0001628280-26-047223-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179446}, {"id": "0001628280-26-047225", "src": "INSIDERS", "ticker": "CNS", "cik": "1284812", "company": "COHEN & STEERS, INC.", "company_raw": "COHEN & STEERS, INC.", "who": "Frank T. Connor", "who_key": "Connor Frank T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on CNS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/000162828026047225/0001628280-26-047225-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179446}, {"id": "0001628280-26-047227", "src": "INSIDERS", "ticker": "CNS", "cik": "1284812", "company": "COHEN & STEERS, INC.", "company_raw": "COHEN & STEERS, INC.", "who": "Reena Aggarwal", "who_key": "Aggarwal Reena", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on CNS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/000162828026047227/0001628280-26-047227-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179446}, {"id": "0001628280-26-043642", "src": "INSIDERS", "ticker": "CNS", "cik": "1284812", "company": "COHEN & STEERS, INC.", "company_raw": "COHEN & STEERS, INC.", "who": "Daniel Noonan", "who_key": "Noonan Daniel", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 337158.8, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "President trims $337K of CNS", "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/000162828026043642/0001628280-26-043642-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201046}, {"id": "0001628280-26-041933", "src": "INSIDERS", "ticker": "CNS", "cik": "1284812", "company": "COHEN & STEERS, INC.", "company_raw": "COHEN & STEERS, INC.", "who": "Amit Muni", "who_key": "Muni Amit", "role": "Chief Financial Officer, EVP", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "CFO files routine paperwork on CNS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/000162828026041933/0001628280-26-041933-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212566}, {"id": "0001628280-26-038453", "src": "INSIDERS", "ticker": "CNS", "cik": "1284812", "company": "COHEN & STEERS, INC.", "company_raw": "COHEN & STEERS, INC.", "who": "Jon Cheigh", "who_key": "Cheigh Jon", "role": "President and CIO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 753375.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "President sells $753K of CNS", "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/000162828026038453/0001628280-26-038453-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231286}, {"id": "0001628280-26-037647", "src": "INSIDERS", "ticker": "CNS", "cik": "1284812", "company": "COHEN & STEERS, INC.", "company_raw": "COHEN & STEERS, INC.", "who": "Adam M. Derechin", "who_key": "DERECHIN ADAM M", "role": "Chief Operating Officer, EVP", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "C-suite exec files routine paperwork on CNS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/000162828026037647/0001628280-26-037647-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238486}, {"id": "0001628280-26-037648", "src": "INSIDERS", "ticker": "CNS", "cik": "1284812", "company": "COHEN & STEERS, INC.", "company_raw": "COHEN & STEERS, INC.", "who": "Elena Dulik", "who_key": "Dulik Elena", "role": "Chief Accounting Officer, SVP", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "C-suite exec files routine paperwork on CNS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/000162828026037648/0001628280-26-037648-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238486}, {"id": "0001628280-26-037649", "src": "INSIDERS", "ticker": "CNS", "cik": "1284812", "company": "COHEN & STEERS, INC.", "company_raw": "COHEN & STEERS, INC.", "who": "Joseph M. Harvey", "who_key": "Harvey Joseph M", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "CEO files routine paperwork on CNS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/000162828026037649/0001628280-26-037649-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238486}, {"id": "0001628280-26-037650", "src": "INSIDERS", "ticker": "CNS", "cik": "1284812", "company": "COHEN & STEERS, INC.", "company_raw": "COHEN & STEERS, INC.", "who": "Brandon Brown", "who_key": "Brown Brandon", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "President files routine paperwork on CNS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/000162828026037650/0001628280-26-037650-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238486}, {"id": "0001628280-26-037651", "src": "INSIDERS", "ticker": "CNS", "cik": "1284812", "company": "COHEN & STEERS, INC.", "company_raw": "COHEN & STEERS, INC.", "who": "Michael T. Donohue", "who_key": "Donohue Michael T.", "role": "Interim CFO, SVP", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "CFO files routine paperwork on CNS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/000162828026037651/0001628280-26-037651-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238486}, {"id": "0001628280-26-037652", "src": "INSIDERS", "ticker": "CNS", "cik": "1284812", "company": "COHEN & STEERS, INC.", "company_raw": "COHEN & STEERS, INC.", "who": "Daniel Noonan", "who_key": "Noonan Daniel", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "President files routine paperwork on CNS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/000162828026037652/0001628280-26-037652-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238486}, {"id": "0001628280-26-037653", "src": "INSIDERS", "ticker": "CNS", "cik": "1284812", "company": "COHEN & STEERS, INC.", "company_raw": "COHEN & STEERS, INC.", "who": "Francis C. Poli", "who_key": "POLI FRANCIS C", "role": "GC, Secretary, EVP", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Insider files routine paperwork on CNS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/000162828026037653/0001628280-26-037653-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238486}, {"id": "0001628280-26-037654", "src": "INSIDERS", "ticker": "CNS", "cik": "1284812", "company": "COHEN & STEERS, INC.", "company_raw": "COHEN & STEERS, INC.", "who": "Jon Cheigh", "who_key": "Cheigh Jon", "role": "President and CIO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "President files routine paperwork on CNS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/000162828026037654/0001628280-26-037654-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238486}, {"id": "0001628280-26-034590", "src": "INSIDERS", "ticker": "CNS", "cik": "1284812", "company": "COHEN & STEERS, INC.", "company_raw": "COHEN & STEERS, INC.", "who": "Adam M. Derechin", "who_key": "DERECHIN ADAM M", "role": "Chief Operating Officer, EVP", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "C-suite exec files routine paperwork on CNS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/000162828026034590/0001628280-26-034590-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252886}, {"id": "0001628280-26-023504", "src": "INSIDERS", "ticker": "CNS", "cik": "1284812", "company": "COHEN & STEERS, INC.", "company_raw": "COHEN & STEERS, INC.", "who": "Edmond D. Villani", "who_key": "Villani Edmond D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on CNS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/000162828026023504/0001628280-26-023504-index.htm", "trade_date": "2026-04-03", "timestamp": "2026-04-03", "mins": 307606}, {"id": "0001628280-26-023505", "src": "INSIDERS", "ticker": "CNS", "cik": "1284812", "company": "COHEN & STEERS, INC.", "company_raw": "COHEN & STEERS, INC.", "who": "Martin Cohen", "who_key": "COHEN MARTIN", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on CNS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/000162828026023505/0001628280-26-023505-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310486}], "recent_buys": [{"id": "0001628280-25-053442", "src": "INSIDERS", "ticker": "CNS", "cik": "1284812", "company": "COHEN & STEERS, INC.", "company_raw": "COHEN & STEERS, INC.", "who": "Martin Cohen", "who_key": "COHEN MARTIN", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5982411.83, "score": 61.2, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Board insider adds $6M of CNS", "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/000162828025053442/0001628280-25-053442-index.htm", "trade_date": "2025-11-20", "timestamp": "2025-11-20", "mins": 500566}, {"id": "0001628280-25-053446", "src": "INSIDERS", "ticker": "CNS", "cik": "1284812", "company": "COHEN & STEERS, INC.", "company_raw": "COHEN & STEERS, INC.", "who": "Robert Hamilton Steers", "who_key": "STEERS ROBERT HAMILTON", "role": "Executive Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 1496880.0, "score": 53.1, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "The boardroom is buying: $1.5M of CNS", "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/000162828025053446/0001628280-25-053446-index.htm", "trade_date": "2025-11-19", "timestamp": "2025-11-19", "mins": 502006}, {"id": "0001628280-25-049713", "src": "INSIDERS", "ticker": "CNS", "cik": "1284812", "company": "COHEN & STEERS, INC.", "company_raw": "COHEN & STEERS, INC.", "who": "Robert Hamilton Steers", "who_key": "STEERS ROBERT HAMILTON", "role": "Executive Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 6858771.91, "score": 61.1, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "3 insiders pile into CNS", "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/000162828025049713/0001628280-25-049713-index.htm", "trade_date": "2025-11-05", "timestamp": "2025-11-05", "mins": 522166}, {"id": "0001628280-25-045918", "src": "INSIDERS", "ticker": "CNS", "cik": "1284812", "company": "COHEN & STEERS, INC.", "company_raw": "COHEN & STEERS, INC.", "who": "Robert Hamilton Steers", "who_key": "STEERS ROBERT HAMILTON", "role": "Executive Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 2846316.0700000003, "score": 56.5, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Insider cluster: 3 buying CNS", "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/000162828025045918/0001628280-25-045918-index.htm", "trade_date": "2025-10-22", "timestamp": "2025-10-22", "mins": 542326}, {"id": "0000899243-19-028579", "src": "INSIDERS", "ticker": "CNS", "cik": "1284812", "company": "COHEN & STEERS, INC.", "company_raw": "COHEN & STEERS, INC.", "who": "John Todd Glickson", "who_key": "Glickson John Todd", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 3810.03042134, "score": 28.2, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "CNS draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/000089924319028579/0000899243-19-028579-index.htm", "trade_date": "2019-08-23", "timestamp": "2019-08-23", "mins": 3785206}, {"id": "0001246360-10-003067", "src": "INSIDERS", "ticker": "CNS", "cik": "1284812", "company": "COHEN & STEERS, INC.", "company_raw": "COHEN & STEERS INC", "who": "Richard Bruce", "who_key": "Bruce Richard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 39640.0, "score": 35.5, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Insider cluster: 4 buying CNS", "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/000124636010003067/0001246360-10-003067-index.htm", "trade_date": "2010-08-25", "timestamp": "2010-08-25", "mins": 8515606}, {"id": "0001246360-10-002423", "src": "INSIDERS", "ticker": "CNS", "cik": "1284812", "company": "COHEN & STEERS, INC.", "company_raw": "COHEN & STEERS INC", "who": "Richard Bruce", "who_key": "Bruce Richard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 44296.0, "score": 35.2, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "CNS draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/000124636010002423/0001246360-10-002423-index.htm", "trade_date": "2010-06-08", "timestamp": "2010-06-08", "mins": 8627926}, {"id": "0001183494-09-000004", "src": "INSIDERS", "ticker": "CNS", "cik": "1284812", "company": "COHEN & STEERS, INC.", "company_raw": "COHEN & STEERS INC", "who": "Peter L. Rhein", "who_key": "RHEIN PETER L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 175900.0, "score": 49.2, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Insider cluster: 5 buying CNS", "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/000118349409000004/0001183494-09-000004-index.htm", "trade_date": "2009-07-27", "timestamp": "2009-07-27", "mins": 9082966}, {"id": "0001296271-08-000007", "src": "INSIDERS", "ticker": "CNS", "cik": "1284812", "company": "COHEN & STEERS, INC.", "company_raw": "COHEN & STEERS INC", "who": "Richard Bruce", "who_key": "Bruce Richard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 16880.0, "score": 31.9, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "6 insiders pile into CNS", "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/000129627108000007/0001296271-08-000007-index.htm", "trade_date": "2008-11-20", "timestamp": "2008-11-20", "mins": 9441526}, {"id": "0001296271-08-000006", "src": "INSIDERS", "ticker": "CNS", "cik": "1284812", "company": "COHEN & STEERS, INC.", "company_raw": "COHEN & STEERS INC", "who": "Richard Bruce", "who_key": "Bruce Richard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 30498.0, "score": 33.7, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "The whole bench is buying CNS \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/000129627108000006/0001296271-08-000006-index.htm", "trade_date": "2008-11-11", "timestamp": "2008-11-11", "mins": 9454486}, {"id": "0001296271-08-000005", "src": "INSIDERS", "ticker": "CNS", "cik": "1284812", "company": "COHEN & STEERS, INC.", "company_raw": "COHEN & STEERS INC", "who": "Richard Bruce", "who_key": "Bruce Richard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24728.0, "score": 33.2, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Insider cluster: 6 buying CNS", "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/000129627108000005/0001296271-08-000005-index.htm", "trade_date": "2008-10-28", "timestamp": "2008-10-28", "mins": 9474646}, {"id": "0001284812-08-000081", "src": "INSIDERS", "ticker": "CNS", "cik": "1284812", "company": "COHEN & STEERS, INC.", "company_raw": "COHEN & STEERS INC", "who": "Robert Hamilton Steers", "who_key": "STEERS ROBERT HAMILTON", "role": "Co-Chairman and Co-CEO, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 0.0, "score": 25.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "CNS draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/000128481208000081/0001284812-08-000081-index.htm", "trade_date": "2008-01-25", "timestamp": "2008-01-25", "mins": 9873526}], "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": "Cohen & Steers Inc Common Stock", "new_value": "COHEN & STEERS, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001284812", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001284812", "applied": 1, "detected_at": "2026-09-11T07:45:15.519574"}]}, "key_people": [{"who": "Robert Hamilton Steers", "who_key": "STEERS ROBERT HAMILTON", "role": "Co-Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 12371967.98, "sold": 51721073.048, "net": -39349105.068, "trades": 8, "top_score": 61.9, "lean": "selling", "history": [{"action": "BUY", "amount": 1496880.0, "date": "2025-11-19", "score": 53.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/000162828025053446/0001628280-25-053446-index.htm"}, {"action": "BUY", "amount": 6858771.91, "date": "2025-11-05", "score": 61.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/000162828025049713/0001628280-25-049713-index.htm"}, {"action": "BUY", "amount": 2846316.0700000003, "date": "2025-10-22", "score": 56.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/000162828025045918/0001628280-25-045918-index.htm"}, {"action": "BUY", "amount": 0, "date": "2008-01-25", "score": 25.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/000128481208000081/0001284812-08-000081-index.htm"}, {"action": "BUY", "amount": 0, "date": "2007-01-27", "score": 25.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/000118143807000002/0001181438-07-000002-index.htm"}, {"action": "SELL", "amount": 35755425.0, "date": "2006-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/000118143806000014/0001181438-06-000014-index.htm"}, {"action": "SELL", "amount": 15965648.048, "date": "2006-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/000128481206000133/0001284812-06-000133-index.htm"}, {"action": "BUY", "amount": 1170000.0, "date": "2004-08-16", "score": 61.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/000100547704002992/0001005477-04-002992-index.htm"}], "latest": {"action": "BUY", "amount": 1496880.0, "date": "2025-11-19", "score": 53.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/000162828025053446/0001628280-25-053446-index.htm"}}, {"who": "Martin Cohen", "who_key": "COHEN MARTIN", "role": "Co-Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 7152411.83, "sold": 27609358.408, "net": -20456946.578, "trades": 9, "top_score": 61.9, "lean": "selling", "history": [{"action": "BUY", "amount": 5982411.83, "date": "2025-11-20", "score": 61.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/000162828025053442/0001628280-25-053442-index.htm"}, {"action": "SELL", "amount": 4650750.359999999, "date": "2022-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/000128481222000214/0001284812-22-000214-index.htm"}, {"action": "SELL", "amount": 4080000.0, "date": "2022-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/000128481222000188/0001284812-22-000188-index.htm"}, {"action": "SELL", "amount": 9624000.0, "date": "2022-01-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/000128481222000071/0001284812-22-000071-index.htm"}, {"action": "BUY", "amount": 0, "date": "2008-01-25", "score": 25.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/000128481208000080/0001284812-08-000080-index.htm"}, {"action": "BUY", "amount": 0, "date": "2007-01-26", "score": 25.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/000128481207000013/0001284812-07-000013-index.htm"}, {"action": "BUY", "amount": 0, "date": "2006-12-06", "score": 25.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/000118143806000015/0001181438-06-000015-index.htm"}, {"action": "SELL", "amount": 9254608.048, "date": "2006-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/000128481206000132/0001284812-06-000132-index.htm"}, {"action": "BUY", "amount": 1170000.0, "date": "2004-08-16", "score": 61.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/000100547704002993/0001005477-04-002993-index.htm"}], "latest": {"action": "BUY", "amount": 5982411.83, "date": "2025-11-20", "score": 61.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/000162828025053442/0001628280-25-053442-index.htm"}}, {"who": "Matthew S. Stadler", "who_key": "Stadler Matthew S.", "role": "Chief Financial Officer, EVP", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 9281817.05, "net": -9281817.05, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1312314.57, "date": "2020-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/000089924320016843/0000899243-20-016843-index.htm"}, {"action": "SELL", "amount": 1315825.0, "date": "2020-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/000089924320011370/0000899243-20-011370-index.htm"}, {"action": "SELL", "amount": 2564605.0, "date": "2019-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/000089924319015184/0000899243-19-015184-index.htm"}, {"action": "SELL", "amount": 1408800.0, "date": "2017-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/000089924317004672/0000899243-17-004672-index.htm"}, {"action": "SELL", "amount": 1002175.0000000001, "date": "2013-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/000124636013002699/0001246360-13-002699-index.htm"}, {"action": "SELL", "amount": 542460.0, "date": "2011-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/000124636011003542/0001246360-11-003542-index.htm"}, {"action": "SELL", "amount": 233075.48, "date": "2010-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/000124636010000532/0001246360-10-000532-index.htm"}, {"action": "SELL", "amount": 502996.0, "date": "2007-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/000119802907000003/0001198029-07-000003-index.htm"}, {"action": "SELL", "amount": 399566.0, "date": "2006-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/000118143806000012/0001181438-06-000012-index.htm"}], "latest": {"action": "SELL", "amount": 1312314.57, "date": "2020-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/000089924320016843/0000899243-20-016843-index.htm"}}, {"who": "John J. McCombe", "who_key": "McCombe John J", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 65000.0, "sold": 7864581.28, "net": -7799581.28, "trades": 3, "top_score": 42.0, "lean": "selling", "history": [{"action": "SELL", "amount": 6622200.0, "date": "2007-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/000128481207000025/0001284812-07-000025-index.htm"}, {"action": "SELL", "amount": 1242381.28, "date": "2006-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/000128481206000137/0001284812-06-000137-index.htm"}, {"action": "BUY", "amount": 65000.0, "date": "2004-08-12", "score": 42.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/000100547704002987/0001005477-04-002987-index.htm"}], "latest": {"action": "SELL", "amount": 6622200.0, "date": "2007-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/000128481207000025/0001284812-07-000025-index.htm"}}, {"who": "Francis C. Poli", "who_key": "POLI FRANCIS C", "role": "GC, Secretary, EVP", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 7549201.7137, "net": -7549201.7137, "trades": 15, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1293667.04, "date": "2026-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/000162828026007772/0001628280-26-007772-index.htm"}, {"action": "SELL", "amount": 1411218.36, "date": "2024-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/000128481224000326/0001284812-24-000326-index.htm"}, {"action": "SELL", "amount": 124243.20000000001, "date": "2020-06-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/000089924320017367/0000899243-20-017367-index.htm"}, {"action": "SELL", "amount": 133085.4, "date": "2019-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/000089924319028157/0000899243-19-028157-index.htm"}, {"action": "SELL", "amount": 708651.648, "date": "2019-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/000089924319011044/0000899243-19-011044-index.htm"}, {"action": "SELL", "amount": 480043.328, "date": "2017-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/000089924317010966/0000899243-17-010966-index.htm"}, {"action": "SELL", "amount": 441336.95999999996, "date": "2016-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/000089924316016210/0000899243-16-016210-index.htm"}, {"action": "SELL", "amount": 313744.89999999997, "date": "2015-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/000089924315007698/0000899243-15-007698-index.htm"}, {"action": "SELL", "amount": 316245.89, "date": "2015-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/000120919115052611/0001209191-15-052611-index.htm"}, {"action": "SELL", "amount": 628835.88, "date": "2014-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/000124636014002902/0001246360-14-002902-index.htm"}, {"action": "SELL", "amount": 518705.64, "date": "2013-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/000124636013002911/0001246360-13-002911-index.htm"}, {"action": "SELL", "amount": 500571.5156, "date": "2012-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/000124636012002768/0001246360-12-002768-index.htm"}, {"action": "SELL", "amount": 357667.15210000006, "date": "2011-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/000124636011003304/0001246360-11-003304-index.htm"}, {"action": "SELL", "amount": 29059.8, "date": "2010-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/000124636010003812/0001246360-10-003812-index.htm"}, {"action": "SELL", "amount": 292125.0, "date": "2010-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/000124636010001607/0001246360-10-001607-index.htm"}], "latest": {"action": "SELL", "amount": 1293667.04, "date": "2026-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/000162828026007772/0001628280-26-007772-index.htm"}}, {"who": "James Scott Corl", "who_key": "Corl James Scott", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 7266331.788, "net": -7266331.788, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6131138.399999999, "date": "2007-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/000128481207000023/0001284812-07-000023-index.htm"}, {"action": "SELL", "amount": 1135193.388, "date": "2006-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/000128481206000135/0001284812-06-000135-index.htm"}], "latest": {"action": "SELL", "amount": 6131138.399999999, "date": "2007-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/000128481207000023/0001284812-07-000023-index.htm"}}, {"who": "Jon Cheigh", "who_key": "Cheigh Jon", "role": "President and CIO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 4364146.5200000005, "net": -4364146.5200000005, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 753375.0, "date": "2026-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/000162828026038453/0001628280-26-038453-index.htm"}, {"action": "SELL", "amount": 2040255.0000000002, "date": "2025-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/000128481225000167/0001284812-25-000167-index.htm"}, {"action": "SELL", "amount": 1050987.89, "date": "2024-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/000128481224000274/0001284812-24-000274-index.htm"}, {"action": "SELL", "amount": 519528.62999999995, "date": "2024-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/000128481224000228/0001284812-24-000228-index.htm"}], "latest": {"action": "SELL", "amount": 753375.0, "date": "2026-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/000162828026038453/0001628280-26-038453-index.htm"}}, {"who": "Adam M. Derechin", "who_key": "DERECHIN ADAM M", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 19500.0, "sold": 2930220.1440000003, "net": -2910720.1440000003, "trades": 3, "top_score": 34.5, "lean": "selling", "history": [{"action": "SELL", "amount": 1528200.0, "date": "2007-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/000128481207000024/0001284812-07-000024-index.htm"}, {"action": "SELL", "amount": 1402020.144, "date": "2006-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/000128481206000134/0001284812-06-000134-index.htm"}, {"action": "BUY", "amount": 19500.0, "date": "2004-08-12", "score": 34.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/000100547704002985/0001005477-04-002985-index.htm"}], "latest": {"action": "SELL", "amount": 1528200.0, "date": "2007-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/000128481207000024/0001284812-07-000024-index.htm"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001284812-26-000184", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001284812-26-000183", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001284812-26-000182", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001284812-26-000181", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001284812-26-000180", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001284812-26-000179", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-350679", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-350676", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-350675", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-350674", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-350673", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-350672", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-350671", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-350670", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-350669", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-350668", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-350667", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-350666", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-08-14", "title": "Institutional holdings (13F)", "accession": "0001193125-26-350257", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-11", "title": "Form N-PX", "accession": "0001284812-26-000172", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-10", "title": "Form N-PX", "accession": "0001284812-26-000171", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0001284812-26-000170", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0001284812-26-000169", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0001284812-26-000166", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0001284812-26-000165", "price_sensitive": false}], "performance": {"ticker": "CNS", "has_prices": true, "summary": {"n": 32, "avg": 0.8272551765327718, "win_rate": 1.0, "best": 0.9396751740139209, "worst": 0.2023586940888824, "as_of": "2026-08-07"}, "buys": [{"who": "COHEN MARTIN", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 5982411.83, "date": "2025-11-20", "score": 61.2, "ref_price": 59.47, "return": 0.40575079872204467}, {"who": "STEERS ROBERT HAMILTON", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director, 10% Owner", "amount": 1496880.0, "date": "2025-11-19", "score": 53.1, "ref_price": 59.6, "return": 0.4026845637583891}, {"who": "STEERS ROBERT HAMILTON", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director, 10% Owner", "amount": 6858771.91, "date": "2025-11-05", "score": 61.1, "ref_price": 68.44, "return": 0.2215078901227352}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 69.53, "return": 0.2023586940888824}, {"who": "STEERS ROBERT HAMILTON", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director, 10% Owner", "amount": 2846316.0700000003, "date": "2025-10-22", "score": 56.5, "ref_price": 68.84, "return": 0.2144102266124345}, {"who": "Glickson John Todd", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 3810.03042134, "date": "2019-08-23", "score": 28.2, "ref_price": 52.45, "return": 0.5938989513822687}, {"who": "Bruce Richard", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 39640.0, "date": "2010-08-25", "score": 35.5, "ref_price": 43.1, "return": 0.9396751740139209}, {"who": "Bruce Richard", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 44296.0, "date": "2010-06-08", "score": 35.2, "ref_price": 43.1, "return": 0.9396751740139209}, {"who": "RHEIN PETER L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 175900.0, "date": "2009-07-27", "score": 49.2, "ref_price": 43.1, "return": 0.9396751740139209}, {"who": "Bruce Richard", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16880.0, "date": "2008-11-20", "score": 31.9, "ref_price": 43.1, "return": 0.9396751740139209}, {"who": "Bruce Richard", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30498.0, "date": "2008-11-11", "score": 33.7, "ref_price": 43.1, "return": 0.9396751740139209}, {"who": "Bruce Richard", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24728.0, "date": "2008-10-28", "score": 33.2, "ref_price": 43.1, "return": 0.9396751740139209}, {"who": "STEERS ROBERT HAMILTON", "person_type": "EXEC", "person_label": "Execs", "role": "Co-Chairman and Co-CEO, Director", "amount": 0.0, "date": "2008-01-25", "score": 25.0, "ref_price": 43.1, "return": 0.9396751740139209}, {"who": "COHEN MARTIN", "person_type": "EXEC", "person_label": "Execs", "role": "Co-Chairman and Co-CEO, Director", "amount": 0.0, "date": "2008-01-25", "score": 25.0, "ref_price": 43.1, "return": 0.9396751740139209}, {"who": "STEERS ROBERT HAMILTON", "person_type": "EXEC", "person_label": "Execs", "role": "Co-Chairman and Co-CEO, Director, 10% Owner", "amount": 0.0, "date": "2007-01-27", "score": 25.0, "ref_price": 43.1, "return": 0.9396751740139209}, {"who": "COHEN MARTIN", "person_type": "EXEC", "person_label": "Execs", "role": "Co-Chairman and C-CEO, Director, 10% Owner", "amount": 0.0, "date": "2007-01-26", "score": 25.0, "ref_price": 43.1, "return": 0.9396751740139209}, {"who": "COHEN MARTIN", "person_type": "EXEC", "person_label": "Execs", "role": "Co-Chairman and Co-CEO, Director, 10% Owner", "amount": 0.0, "date": "2006-12-06", "score": 25.0, "ref_price": 43.1, "return": 0.9396751740139209}, {"who": "Bond Douglas R", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 10239.75, "date": "2005-11-28", "score": 32.6, "ref_price": 43.1, "return": 0.9396751740139209}, {"who": "Bond Douglas R", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 9654.0, "date": "2005-08-17", "score": 32.3, "ref_price": 43.1, "return": 0.9396751740139209}, {"who": "Bond Douglas R", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 9135.0, "date": "2005-02-28", "score": 32.1, "ref_price": 43.1, "return": 0.9396751740139209}, {"who": "Simon Richard P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 36580.0, "date": "2005-02-28", "score": 48.9, "ref_price": 43.1, "return": 0.9396751740139209}, {"who": "Bond Douglas R", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 2241.968468, "date": "2004-10-29", "score": 26.2, "ref_price": 43.1, "return": 0.9396751740139209}, {"who": "COHEN MARTIN", "person_type": "CEO", "person_label": "CEOs", "role": "Co-Chief Executive Officer, Director, 10% Owner", "amount": 1170000.0, "date": "2004-08-16", "score": 61.9, "ref_price": 43.1, "return": 0.9396751740139209}, {"who": "STEERS ROBERT HAMILTON", "person_type": "CEO", "person_label": "CEOs", "role": "Co-Chief Executive Officer, Director, 10% Owner", "amount": 1170000.0, "date": "2004-08-16", "score": 61.9, "ref_price": 43.1, "return": 0.9396751740139209}, {"who": "Villani Edmond D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13000.0, "date": "2004-08-12", "score": 43.8, "ref_price": 43.1, "return": 0.9396751740139209}, {"who": "Bond Douglas R", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 299000.0, "date": "2004-08-12", "score": 50.3, "ref_price": 43.1, "return": 0.9396751740139209}, {"who": "Gomez Victor M.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 13000.0, "date": "2004-08-12", "score": 36.3, "ref_price": 43.1, "return": 0.9396751740139209}, {"who": "McCombe John J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 65000.0, "date": "2004-08-12", "score": 42.0, "ref_price": 43.1, "return": 0.9396751740139209}, {"who": "DERECHIN ADAM M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 19500.0, "date": "2004-08-12", "score": 34.5, "ref_price": 43.1, "return": 0.9396751740139209}, {"who": "Harvey Joseph M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 910000.0, "date": "2004-08-12", "score": 56.5, "ref_price": 43.1, "return": 0.9396751740139209}, {"who": "Bruce Richard", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 104000.0, "date": "2004-08-12", "score": 54.3, "ref_price": 43.1, "return": 0.9396751740139209}, {"who": "RHEIN PETER L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 130000.0, "date": "2004-08-12", "score": 55.4, "ref_price": 43.1, "return": 0.9396751740139209}]}, "price_series": [{"date": "2016-07-29", "close": 43.1, "volume": 105539.0}, {"date": "2016-08-01", "close": 42.82, "volume": 61564.0}, {"date": "2016-08-02", "close": 41.72, "volume": 87050.0}, {"date": "2016-08-03", "close": 42.16, "volume": 82265.0}, {"date": "2016-08-04", "close": 42.25, "volume": 39880.0}, {"date": "2016-08-05", "close": 43.07, "volume": 65611.0}, {"date": "2016-08-08", "close": 42.62, "volume": 45727.0}, {"date": "2016-08-09", "close": 42.51, "volume": 48682.0}, {"date": "2016-08-10", "close": 42.4, "volume": 91708.0}, {"date": "2016-08-11", "close": 42.62, "volume": 59862.0}, {"date": "2016-08-12", "close": 42.33, "volume": 30329.0}, {"date": "2016-08-15", "close": 42.49, "volume": 55881.0}, {"date": "2016-08-16", "close": 41.94, "volume": 50488.0}, {"date": "2016-08-17", "close": 42.14, "volume": 66463.0}, {"date": "2016-08-18", "close": 42.75, "volume": 80925.0}, {"date": "2016-08-19", "close": 42.82, "volume": 69193.0}, {"date": "2016-08-22", "close": 42.78, "volume": 49722.0}, {"date": "2016-08-23", "close": 43.18, "volume": 63246.0}, {"date": "2016-08-24", "close": 42.84, "volume": 61886.0}, {"date": "2016-08-25", "close": 42.93, "volume": 54362.0}, {"date": "2016-08-26", "close": 42.78, "volume": 40734.0}, {"date": "2016-08-29", "close": 42.63, "volume": 43415.0}, {"date": "2016-08-30", "close": 42.59, "volume": 47950.0}, {"date": "2016-08-31", "close": 42.13, "volume": 98510.0}, {"date": "2016-09-01", "close": 42.07, "volume": 80643.0}, {"date": "2016-09-02", "close": 42.28, "volume": 39841.0}, {"date": "2016-09-06", "close": 43.09, "volume": 193327.0}, {"date": "2016-09-07", "close": 42.82, "volume": 74127.0}, {"date": "2016-09-08", "close": 42.62, "volume": 125273.0}, {"date": "2016-09-09", "close": 40.52, "volume": 165029.0}, {"date": "2016-09-12", "close": 41.29, "volume": 179140.0}, {"date": "2016-09-13", "close": 41.3, "volume": 221774.0}, {"date": "2016-09-14", "close": 41.75, "volume": 213330.0}, {"date": "2016-09-15", "close": 41.76, "volume": 115104.0}, {"date": "2016-09-16", "close": 41.55, "volume": 164034.0}, {"date": "2016-09-19", "close": 42.32, "volume": 173755.0}, {"date": "2016-09-20", "close": 41.76, "volume": 60169.0}, {"date": "2016-09-21", "close": 42.15, "volume": 59460.0}, {"date": "2016-09-22", "close": 42.85, "volume": 74874.0}, {"date": "2016-09-23", "close": 42.96, "volume": 111736.0}, {"date": "2016-09-26", "close": 42.64, "volume": 98024.0}, {"date": "2016-09-27", "close": 42.87, "volume": 70575.0}, {"date": "2016-09-28", "close": 43.1, "volume": 65982.0}, {"date": "2016-09-29", "close": 42.84, "volume": 72895.0}, {"date": "2016-09-30", "close": 42.75, "volume": 87323.0}, {"date": "2016-10-03", "close": 42.88, "volume": 70222.0}, {"date": "2016-10-04", "close": 42.46, "volume": 58835.0}, {"date": "2016-10-05", "close": 42.25, "volume": 144337.0}, {"date": "2016-10-06", "close": 41.52, "volume": 191048.0}, {"date": "2016-10-07", "close": 41.17, "volume": 208282.0}, {"date": "2016-10-10", "close": 40.69, "volume": 187502.0}, {"date": "2016-10-11", "close": 39.62, "volume": 183175.0}, {"date": "2016-10-12", "close": 39.24, "volume": 179069.0}, {"date": "2016-10-13", "close": 38.83, "volume": 120119.0}, {"date": "2016-10-14", "close": 38.81, "volume": 71064.0}, {"date": "2016-10-17", "close": 38.44, "volume": 64211.0}, {"date": "2016-10-18", "close": 38.57, "volume": 92370.0}, {"date": "2016-10-19", "close": 38.74, "volume": 127034.0}, {"date": "2016-10-20", "close": 38.64, "volume": 190104.0}, {"date": "2016-10-21", "close": 38.07, "volume": 141576.0}, {"date": "2016-10-24", "close": 38.08, "volume": 77338.0}, {"date": "2016-10-25", "close": 37.33, "volume": 84556.0}, {"date": "2016-10-26", "close": 37.38, "volume": 90708.0}, {"date": "2016-10-27", "close": 36.6, "volume": 118075.0}, {"date": "2016-10-28", "close": 36.81, "volume": 85085.0}, {"date": "2016-10-31", "close": 37.18, "volume": 175556.0}, {"date": "2016-11-01", "close": 36.08, "volume": 91125.0}, {"date": "2016-11-02", "close": 35.82, "volume": 160615.0}, {"date": "2016-11-03", "close": 35.74, "volume": 145704.0}, {"date": "2016-11-04", "close": 35.97, "volume": 96816.0}, {"date": "2016-11-07", "close": 36.35, "volume": 108906.0}, {"date": "2016-11-08", "close": 36.04, "volume": 111772.0}, {"date": "2016-11-09", "close": 37.42, "volume": 266936.0}, {"date": "2016-11-10", "close": 35.17, "volume": 427584.0}, {"date": "2016-11-11", "close": 35.11, "volume": 259772.0}, {"date": "2016-11-14", "close": 33.69, "volume": 645537.0}, {"date": "2016-11-15", "close": 33.7, "volume": 505296.0}, {"date": "2016-11-16", "close": 34.13, "volume": 224418.0}, {"date": "2016-11-17", "close": 34.65, "volume": 214221.0}, {"date": "2016-11-18", "close": 35.2, "volume": 161242.0}, {"date": "2016-11-21", "close": 35.04, "volume": 158873.0}, {"date": "2016-11-22", "close": 35.4, "volume": 118474.0}, {"date": "2016-11-23", "close": 35.27, "volume": 93856.0}, {"date": "2016-11-25", "close": 35.44, "volume": 58534.0}, {"date": "2016-11-28", "close": 35.32, "volume": 147840.0}, {"date": "2016-11-29", "close": 35.7, "volume": 248292.0}, {"date": "2016-11-30", "close": 35.6, "volume": 153304.0}, {"date": "2016-12-01", "close": 35.29, "volume": 131106.0}, {"date": "2016-12-02", "close": 35.18, "volume": 129370.0}, {"date": "2016-12-05", "close": 35.5, "volume": 98692.0}, {"date": "2016-12-06", "close": 35.86, "volume": 65545.0}, {"date": "2016-12-07", "close": 36.75, "volume": 142014.0}, {"date": "2016-12-08", "close": 37.23, "volume": 110859.0}, {"date": "2016-12-09", "close": 37.03, "volume": 238756.0}, {"date": "2016-12-12", "close": 36.29, "volume": 101959.0}, {"date": "2016-12-13", "close": 36.01, "volume": 79835.0}, {"date": "2016-12-14", "close": 35.2, "volume": 218471.0}, {"date": "2016-12-15", "close": 35.16, "volume": 211163.0}, {"date": "2016-12-16", "close": 34.61, "volume": 466614.0}, {"date": "2016-12-19", "close": 35.14, "volume": 296769.0}, {"date": "2016-12-20", "close": 34.84, "volume": 102220.0}, {"date": "2016-12-21", "close": 34.35, "volume": 71252.0}, {"date": "2016-12-22", "close": 34.2, "volume": 194242.0}, {"date": "2016-12-23", "close": 33.81, "volume": 91349.0}, {"date": "2016-12-27", "close": 33.77, "volume": 115461.0}, {"date": "2016-12-28", "close": 33.52, "volume": 186272.0}, {"date": "2016-12-29", "close": 33.56, "volume": 80701.0}, {"date": "2016-12-30", "close": 33.6, "volume": 79774.0}, {"date": "2017-01-03", "close": 33.85, "volume": 221718.0}, {"date": "2017-01-04", "close": 34.25, "volume": 304031.0}, {"date": "2017-01-05", "close": 33.63, "volume": 121298.0}, {"date": "2017-01-06", "close": 33.89, "volume": 126421.0}, {"date": "2017-01-09", "close": 33.3, "volume": 151377.0}, {"date": "2017-01-10", "close": 33.88, "volume": 104049.0}, {"date": "2017-01-11", "close": 34.65, "volume": 115359.0}, {"date": "2017-01-12", "close": 35.05, "volume": 401702.0}, {"date": "2017-01-13", "close": 35.3, "volume": 168852.0}, {"date": "2017-01-17", "close": 34.31, "volume": 227631.0}, {"date": "2017-01-18", "close": 34.35, "volume": 149333.0}, {"date": "2017-01-19", "close": 35.47, "volume": 464798.0}, {"date": "2017-01-20", "close": 36.11, "volume": 227192.0}, {"date": "2017-01-23", "close": 36.25, "volume": 164285.0}, {"date": "2017-01-24", "close": 36.55, "volume": 207774.0}, {"date": "2017-01-25", "close": 35.93, "volume": 105827.0}, {"date": "2017-01-26", "close": 35.51, "volume": 124711.0}, {"date": "2017-01-27", "close": 35.07, "volume": 103045.0}, {"date": "2017-01-30", "close": 34.45, "volume": 127077.0}, {"date": "2017-01-31", "close": 34.89, "volume": 156289.0}, {"date": "2017-02-01", "close": 34.85, "volume": 79678.0}, {"date": "2017-02-02", "close": 34.62, "volume": 94696.0}, {"date": "2017-02-03", "close": 34.99, "volume": 71675.0}, {"date": "2017-02-06", "close": 34.94, "volume": 85999.0}, {"date": "2017-02-07", "close": 34.51, "volume": 87389.0}, {"date": "2017-02-08", "close": 35.12, "volume": 164095.0}, {"date": "2017-02-09", "close": 34.96, "volume": 112486.0}, {"date": "2017-02-10", "close": 34.81, "volume": 89101.0}, {"date": "2017-02-13", "close": 35.15, "volume": 91767.0}, {"date": "2017-02-14", "close": 34.67, "volume": 176099.0}, {"date": "2017-02-15", "close": 35.48, "volume": 125286.0}, {"date": "2017-02-16", "close": 35.37, "volume": 158182.0}, {"date": "2017-02-17", "close": 36.0, "volume": 132107.0}, {"date": "2017-02-21", "close": 36.3, "volume": 99402.0}, {"date": "2017-02-22", "close": 36.61, "volume": 87218.0}, {"date": "2017-02-23", "close": 36.3, "volume": 124801.0}, {"date": "2017-02-24", "close": 36.89, "volume": 121767.0}, {"date": "2017-02-27", "close": 37.23, "volume": 167551.0}, {"date": "2017-02-28", "close": 37.61, "volume": 194207.0}, {"date": "2017-03-01", "close": 38.48, "volume": 226631.0}, {"date": "2017-03-02", "close": 37.51, "volume": 128515.0}, {"date": "2017-03-03", "close": 37.76, "volume": 230430.0}, {"date": "2017-03-06", "close": 37.48, "volume": 114933.0}, {"date": "2017-03-07", "close": 37.51, "volume": 144860.0}, {"date": "2017-03-08", "close": 37.4, "volume": 140052.0}, {"date": "2017-03-09", "close": 37.38, "volume": 238586.0}, {"date": "2017-03-10", "close": 37.44, "volume": 243156.0}, {"date": "2017-03-13", "close": 37.26, "volume": 234545.0}, {"date": "2017-03-14", "close": 37.04, "volume": 120643.0}, {"date": "2017-03-15", "close": 37.6, "volume": 91498.0}, {"date": "2017-03-16", "close": 37.39, "volume": 104371.0}, {"date": "2017-03-17", "close": 37.43, "volume": 242917.0}, {"date": "2017-03-20", "close": 37.44, "volume": 72959.0}, {"date": "2017-03-21", "close": 37.3, "volume": 176161.0}, {"date": "2017-03-22", "close": 37.51, "volume": 141817.0}, {"date": "2017-03-23", "close": 37.72, "volume": 109872.0}, {"date": "2017-03-24", "close": 37.56, "volume": 150911.0}, {"date": "2017-03-27", "close": 37.68, "volume": 88942.0}, {"date": "2017-03-28", "close": 38.48, "volume": 101369.0}, {"date": "2017-03-29", "close": 38.71, "volume": 137996.0}, {"date": "2017-03-30", "close": 39.67, "volume": 209227.0}, {"date": "2017-03-31", "close": 39.97, "volume": 268913.0}, {"date": "2017-04-03", "close": 39.1, "volume": 157605.0}, {"date": "2017-04-04", "close": 38.73, "volume": 106893.0}, {"date": "2017-04-05", "close": 38.46, "volume": 98223.0}, {"date": "2017-04-06", "close": 38.5, "volume": 119861.0}, {"date": "2017-04-07", "close": 38.49, "volume": 128362.0}, {"date": "2017-04-10", "close": 38.77, "volume": 60973.0}, {"date": "2017-04-11", "close": 39.11, "volume": 66404.0}, {"date": "2017-04-12", "close": 39.4, "volume": 90920.0}, {"date": "2017-04-13", "close": 39.9, "volume": 175280.0}, {"date": "2017-04-17", "close": 40.21, "volume": 221271.0}, {"date": "2017-04-18", "close": 40.59, "volume": 193491.0}, {"date": "2017-04-19", "close": 40.22, "volume": 175585.0}, {"date": "2017-04-20", "close": 40.73, "volume": 214300.0}, {"date": "2017-04-21", "close": 40.98, "volume": 298448.0}, {"date": "2017-04-24", "close": 40.87, "volume": 178487.0}, {"date": "2017-04-25", "close": 40.66, "volume": 161629.0}, {"date": "2017-04-26", "close": 40.52, "volume": 140174.0}, {"date": "2017-04-27", "close": 40.56, "volume": 76321.0}, {"date": "2017-04-28", "close": 39.9, "volume": 104639.0}, {"date": "2017-05-01", "close": 39.91, "volume": 92355.0}, {"date": "2017-05-02", "close": 39.71, "volume": 107192.0}, {"date": "2017-05-03", "close": 39.41, "volume": 97014.0}, {"date": "2017-05-04", "close": 38.94, "volume": 149020.0}, {"date": "2017-05-05", "close": 39.4, "volume": 78925.0}, {"date": "2017-05-08", "close": 39.22, "volume": 95572.0}, {"date": "2017-05-09", "close": 38.98, "volume": 117247.0}, {"date": "2017-05-10", "close": 39.16, "volume": 52978.0}, {"date": "2017-05-11", "close": 38.43, "volume": 134390.0}, {"date": "2017-05-12", "close": 38.48, "volume": 121545.0}, {"date": "2017-05-15", "close": 38.75, "volume": 57374.0}, {"date": "2017-05-16", "close": 38.89, "volume": 91427.0}, {"date": "2017-05-17", "close": 38.91, "volume": 145242.0}, {"date": "2017-05-18", "close": 39.2, "volume": 92825.0}, {"date": "2017-05-19", "close": 39.12, "volume": 132134.0}, {"date": "2017-05-22", "close": 39.01, "volume": 79859.0}, {"date": "2017-05-23", "close": 38.92, "volume": 73923.0}, {"date": "2017-05-24", "close": 39.07, "volume": 66548.0}, {"date": "2017-05-25", "close": 39.31, "volume": 112291.0}, {"date": "2017-05-26", "close": 39.23, "volume": 74077.0}, {"date": "2017-05-30", "close": 39.0, "volume": 68472.0}, {"date": "2017-05-31", "close": 39.2, "volume": 69073.0}, {"date": "2017-06-01", "close": 39.65, "volume": 132015.0}, {"date": "2017-06-02", "close": 39.98, "volume": 132802.0}, {"date": "2017-06-05", "close": 39.68, "volume": 72765.0}, {"date": "2017-06-06", "close": 40.19, "volume": 95843.0}, {"date": "2017-06-07", "close": 40.48, "volume": 100359.0}, {"date": "2017-06-08", "close": 40.7, "volume": 61858.0}, {"date": "2017-06-09", "close": 40.96, "volume": 85619.0}, {"date": "2017-06-12", "close": 41.79, "volume": 62480.0}, {"date": "2017-06-13", "close": 41.63, "volume": 43856.0}, {"date": "2017-06-14", "close": 41.63, "volume": 54123.0}, {"date": "2017-06-15", "close": 41.09, "volume": 129182.0}, {"date": "2017-06-16", "close": 41.13, "volume": 113266.0}, {"date": "2017-06-19", "close": 40.83, "volume": 95181.0}, {"date": "2017-06-20", "close": 40.48, "volume": 99866.0}, {"date": "2017-06-21", "close": 40.5, "volume": 134501.0}, {"date": "2017-06-22", "close": 40.8, "volume": 60899.0}, {"date": "2017-06-23", "close": 40.46, "volume": 90181.0}, {"date": "2017-06-26", "close": 40.5, "volume": 59619.0}, {"date": "2017-06-27", "close": 40.48, "volume": 88081.0}, {"date": "2017-06-28", "close": 40.94, "volume": 59882.0}, {"date": "2017-06-29", "close": 40.41, "volume": 38240.0}, {"date": "2017-06-30", "close": 40.54, "volume": 54870.0}, {"date": "2017-07-03", "close": 41.09, "volume": 37333.0}, {"date": "2017-07-05", "close": 41.37, "volume": 70862.0}, {"date": "2017-07-06", "close": 40.84, "volume": 73621.0}, {"date": "2017-07-07", "close": 41.69, "volume": 65867.0}, {"date": "2017-07-10", "close": 41.64, "volume": 65165.0}, {"date": "2017-07-11", "close": 41.67, "volume": 39313.0}, {"date": "2017-07-12", "close": 41.7, "volume": 56968.0}, {"date": "2017-07-13", "close": 41.7, "volume": 57507.0}, {"date": "2017-07-14", "close": 41.66, "volume": 145000.0}, {"date": "2017-07-17", "close": 41.78, "volume": 100751.0}, {"date": "2017-07-18", "close": 41.77, "volume": 36884.0}, {"date": "2017-07-19", "close": 42.24, "volume": 156538.0}, {"date": "2017-07-20", "close": 41.51, "volume": 174998.0}, {"date": "2017-07-21", "close": 41.42, "volume": 153203.0}, {"date": "2017-07-24", "close": 41.43, "volume": 77052.0}, {"date": "2017-07-25", "close": 41.83, "volume": 91087.0}, {"date": "2017-07-26", "close": 41.98, "volume": 52934.0}, {"date": "2017-07-27", "close": 41.91, "volume": 78876.0}, {"date": "2017-07-28", "close": 40.5, "volume": 137458.0}, {"date": "2017-07-31", "close": 40.4, "volume": 64570.0}, {"date": "2017-08-01", "close": 40.74, "volume": 68306.0}, {"date": "2017-08-02", "close": 40.44, "volume": 185226.0}, {"date": "2017-08-03", "close": 40.42, "volume": 93555.0}, {"date": "2017-08-04", "close": 40.82, "volume": 51875.0}, {"date": "2017-08-07", "close": 40.6, "volume": 104244.0}, {"date": "2017-08-08", "close": 40.33, "volume": 108527.0}, {"date": "2017-08-09", "close": 40.56, "volume": 80565.0}, {"date": "2017-08-10", "close": 39.89, "volume": 86738.0}, {"date": "2017-08-11", "close": 39.47, "volume": 123183.0}, {"date": "2017-08-14", "close": 39.81, "volume": 80422.0}, {"date": "2017-08-15", "close": 39.52, "volume": 85484.0}, {"date": "2017-08-16", "close": 39.81, "volume": 62950.0}, {"date": "2017-08-17", "close": 39.3, "volume": 100791.0}, {"date": "2017-08-18", "close": 39.09, "volume": 119272.0}, {"date": "2017-08-21", "close": 39.2, "volume": 225127.0}, {"date": "2017-08-22", "close": 38.79, "volume": 110178.0}, {"date": "2017-08-23", "close": 38.57, "volume": 110611.0}, {"date": "2017-08-24", "close": 37.77, "volume": 92910.0}, {"date": "2017-08-25", "close": 38.19, "volume": 134681.0}, {"date": "2017-08-28", "close": 38.19, "volume": 66678.0}, {"date": "2017-08-29", "close": 37.9, "volume": 77369.0}, {"date": "2017-08-30", "close": 37.41, "volume": 109715.0}, {"date": "2017-08-31", "close": 37.84, "volume": 104443.0}, {"date": "2017-09-01", "close": 37.67, "volume": 76132.0}, {"date": "2017-09-05", "close": 37.16, "volume": 209271.0}, {"date": "2017-09-06", "close": 37.52, "volume": 162236.0}, {"date": "2017-09-07", "close": 37.56, "volume": 177711.0}, {"date": "2017-09-08", "close": 37.49, "volume": 206871.0}, {"date": "2017-09-11", "close": 37.8, "volume": 102224.0}, {"date": "2017-09-12", "close": 37.91, "volume": 139086.0}, {"date": "2017-09-13", "close": 37.6, "volume": 190461.0}, {"date": "2017-09-14", "close": 37.64, "volume": 152922.0}, {"date": "2017-09-15", "close": 37.55, "volume": 263673.0}, {"date": "2017-09-18", "close": 38.23, "volume": 112963.0}, {"date": "2017-09-19", "close": 39.02, "volume": 105110.0}, {"date": "2017-09-20", "close": 39.37, "volume": 115178.0}, {"date": "2017-09-21", "close": 38.35, "volume": 87688.0}, {"date": "2017-09-22", "close": 38.69, "volume": 78193.0}, {"date": "2017-09-25", "close": 38.81, "volume": 54547.0}, {"date": "2017-09-26", "close": 38.99, "volume": 51309.0}, {"date": "2017-09-27", "close": 39.49, "volume": 190935.0}, {"date": "2017-09-28", "close": 39.47, "volume": 80651.0}, {"date": "2017-09-29", "close": 39.49, "volume": 58500.0}, {"date": "2017-10-02", "close": 39.78, "volume": 120112.0}, {"date": "2017-10-03", "close": 39.81, "volume": 132168.0}, {"date": "2017-10-04", "close": 40.35, "volume": 65695.0}, {"date": "2017-10-05", "close": 40.71, "volume": 55361.0}, {"date": "2017-10-06", "close": 40.78, "volume": 69749.0}, {"date": "2017-10-09", "close": 40.67, "volume": 83150.0}, {"date": "2017-10-10", "close": 40.82, "volume": 48183.0}, {"date": "2017-10-11", "close": 41.39, "volume": 86898.0}, {"date": "2017-10-12", "close": 41.39, "volume": 73554.0}, {"date": "2017-10-13", "close": 41.76, "volume": 90812.0}, {"date": "2017-10-16", "close": 41.96, "volume": 103071.0}, {"date": "2017-10-17", "close": 41.76, "volume": 92466.0}, {"date": "2017-10-18", "close": 42.23, "volume": 89965.0}, {"date": "2017-10-19", "close": 43.93, "volume": 224970.0}, {"date": "2017-10-20", "close": 43.98, "volume": 81230.0}, {"date": "2017-10-23", "close": 42.35, "volume": 152372.0}, {"date": "2017-10-24", "close": 42.19, "volume": 188492.0}, {"date": "2017-10-25", "close": 42.19, "volume": 78987.0}, {"date": "2017-10-26", "close": 42.5, "volume": 82550.0}, {"date": "2017-10-27", "close": 43.64, "volume": 134470.0}, {"date": "2017-10-30", "close": 43.0, "volume": 121031.0}, {"date": "2017-10-31", "close": 43.49, "volume": 167075.0}, {"date": "2017-11-01", "close": 43.57, "volume": 87638.0}, {"date": "2017-11-02", "close": 44.16, "volume": 89220.0}, {"date": "2017-11-03", "close": 43.7, "volume": 49957.0}, {"date": "2017-11-06", "close": 43.35, "volume": 51849.0}, {"date": "2017-11-07", "close": 42.53, "volume": 65847.0}, {"date": "2017-11-08", "close": 42.92, "volume": 51310.0}, {"date": "2017-11-09", "close": 42.64, "volume": 60564.0}, {"date": "2017-11-10", "close": 43.8, "volume": 88088.0}, {"date": "2017-11-13", "close": 43.65, "volume": 93580.0}, {"date": "2017-11-14", "close": 43.94, "volume": 90510.0}, {"date": "2017-11-15", "close": 44.08, "volume": 64110.0}, {"date": "2017-11-16", "close": 44.52, "volume": 63448.0}, {"date": "2017-11-17", "close": 44.73, "volume": 62516.0}, {"date": "2017-11-20", "close": 45.52, "volume": 132132.0}, {"date": "2017-11-21", "close": 44.73, "volume": 87949.0}, {"date": "2017-11-22", "close": 44.7, "volume": 71189.0}, {"date": "2017-11-24", "close": 44.09, "volume": 25371.0}, {"date": "2017-11-27", "close": 44.42, "volume": 41023.0}, {"date": "2017-11-28", "close": 45.7, "volume": 82472.0}, {"date": "2017-11-29", "close": 46.53, "volume": 172148.0}, {"date": "2017-11-30", "close": 46.58, "volume": 119814.0}, {"date": "2017-12-01", "close": 45.64, "volume": 113842.0}, {"date": "2017-12-04", "close": 44.69, "volume": 145501.0}, {"date": "2017-12-05", "close": 44.65, "volume": 106051.0}, {"date": "2017-12-06", "close": 45.41, "volume": 191754.0}, {"date": "2017-12-07", "close": 46.0, "volume": 176412.0}, {"date": "2017-12-08", "close": 45.65, "volume": 315813.0}, {"date": "2017-12-11", "close": 45.51, "volume": 242894.0}, {"date": "2017-12-12", "close": 45.69, "volume": 120061.0}, {"date": "2017-12-13", "close": 45.48, "volume": 135725.0}, {"date": "2017-12-14", "close": 45.57, "volume": 315936.0}, {"date": "2017-12-15", "close": 46.7, "volume": 409757.0}, {"date": "2017-12-18", "close": 47.0, "volume": 177271.0}, {"date": "2017-12-19", "close": 46.58, "volume": 91566.0}, {"date": "2017-12-20", "close": 46.4, "volume": 93416.0}, {"date": "2017-12-21", "close": 46.58, "volume": 147615.0}, {"date": "2017-12-22", "close": 47.18, "volume": 66798.0}, {"date": "2017-12-26", "close": 47.01, "volume": 85922.0}, {"date": "2017-12-27", "close": 47.27, "volume": 56111.0}, {"date": "2017-12-28", "close": 47.67, "volume": 52780.0}, {"date": "2017-12-29", "close": 47.29, "volume": 115913.0}, {"date": "2018-01-02", "close": 47.67, "volume": 295984.0}, {"date": "2018-01-03", "close": 47.0, "volume": 250252.0}, {"date": "2018-01-04", "close": 47.47, "volume": 327446.0}, {"date": "2018-01-05", "close": 46.45, "volume": 377129.0}, {"date": "2018-01-08", "close": 47.27, "volume": 397162.0}, {"date": "2018-01-09", "close": 47.46, "volume": 305933.0}, {"date": "2018-01-10", "close": 46.33, "volume": 274574.0}, {"date": "2018-01-11", "close": 45.8, "volume": 435134.0}, {"date": "2018-01-12", "close": 45.45, "volume": 248503.0}, {"date": "2018-01-16", "close": 44.86, "volume": 348378.0}, {"date": "2018-01-17", "close": 45.76, "volume": 192252.0}, {"date": "2018-01-18", "close": 44.92, "volume": 162565.0}, {"date": "2018-01-19", "close": 44.58, "volume": 239888.0}, {"date": "2018-01-22", "close": 43.93, "volume": 156256.0}, {"date": "2018-01-23", "close": 43.66, "volume": 209132.0}, {"date": "2018-01-24", "close": 43.85, "volume": 263262.0}, {"date": "2018-01-25", "close": 42.77, "volume": 431501.0}, {"date": "2018-01-26", "close": 41.54, "volume": 502195.0}, {"date": "2018-01-29", "close": 41.09, "volume": 427712.0}, {"date": "2018-01-30", "close": 40.65, "volume": 271613.0}, {"date": "2018-01-31", "close": 40.77, "volume": 232739.0}, {"date": "2018-02-01", "close": 40.47, "volume": 260857.0}, {"date": "2018-02-02", "close": 39.44, "volume": 182593.0}, {"date": "2018-02-05", "close": 38.33, "volume": 365162.0}, {"date": "2018-02-06", "close": 39.25, "volume": 688012.0}, {"date": "2018-02-07", "close": 39.41, "volume": 326440.0}, {"date": "2018-02-08", "close": 38.93, "volume": 499689.0}, {"date": "2018-02-09", "close": 38.93, "volume": 412368.0}, {"date": "2018-02-12", "close": 39.36, "volume": 387203.0}, {"date": "2018-02-13", "close": 39.64, "volume": 230228.0}, {"date": "2018-02-14", "close": 40.14, "volume": 223884.0}, {"date": "2018-02-15", "close": 40.3, "volume": 208772.0}, {"date": "2018-02-16", "close": 40.64, "volume": 149936.0}, {"date": "2018-02-20", "close": 40.31, "volume": 171469.0}, {"date": "2018-02-21", "close": 40.35, "volume": 248315.0}, {"date": "2018-02-22", "close": 40.6, "volume": 224288.0}, {"date": "2018-02-23", "close": 40.97, "volume": 154695.0}, {"date": "2018-02-26", "close": 41.28, "volume": 153685.0}, {"date": "2018-02-27", "close": 40.52, "volume": 207312.0}, {"date": "2018-02-28", "close": 40.0, "volume": 169571.0}, {"date": "2018-03-01", "close": 39.85, "volume": 136993.0}, {"date": "2018-03-02", "close": 40.31, "volume": 105584.0}, {"date": "2018-03-05", "close": 40.75, "volume": 135357.0}, {"date": "2018-03-06", "close": 41.04, "volume": 135515.0}, {"date": "2018-03-07", "close": 41.27, "volume": 116615.0}, {"date": "2018-03-08", "close": 41.09, "volume": 117249.0}, {"date": "2018-03-09", "close": 42.14, "volume": 258027.0}, {"date": "2018-03-12", "close": 42.6, "volume": 123375.0}, {"date": "2018-03-13", "close": 42.41, "volume": 135312.0}, {"date": "2018-03-14", "close": 41.88, "volume": 151023.0}, {"date": "2018-03-15", "close": 41.6, "volume": 117706.0}, {"date": "2018-03-16", "close": 41.49, "volume": 330123.0}, {"date": "2018-03-19", "close": 41.21, "volume": 102732.0}, {"date": "2018-03-20", "close": 41.25, "volume": 169996.0}, {"date": "2018-03-21", "close": 41.61, "volume": 122179.0}, {"date": "2018-03-22", "close": 40.72, "volume": 120187.0}, {"date": "2018-03-23", "close": 39.74, "volume": 205559.0}, {"date": "2018-03-26", "close": 40.53, "volume": 115151.0}, {"date": "2018-03-27", "close": 40.75, "volume": 102969.0}, {"date": "2018-03-28", "close": 40.72, "volume": 164327.0}, {"date": "2018-03-29", "close": 40.66, "volume": 169598.0}, {"date": "2018-04-02", "close": 39.85, "volume": 129129.0}, {"date": "2018-04-03", "close": 40.17, "volume": 115481.0}, {"date": "2018-04-04", "close": 40.86, "volume": 254609.0}, {"date": "2018-04-05", "close": 40.45, "volume": 541712.0}, {"date": "2018-04-06", "close": 39.34, "volume": 229941.0}, {"date": "2018-04-09", "close": 38.56, "volume": 205022.0}, {"date": "2018-04-10", "close": 39.31, "volume": 198686.0}, {"date": "2018-04-11", "close": 38.99, "volume": 132485.0}, {"date": "2018-04-12", "close": 39.0, "volume": 146387.0}, {"date": "2018-04-13", "close": 38.76, "volume": 119076.0}, {"date": "2018-04-16", "close": 39.16, "volume": 267403.0}, {"date": "2018-04-17", "close": 39.7, "volume": 219054.0}, {"date": "2018-04-18", "close": 39.67, "volume": 93234.0}, {"date": "2018-04-19", "close": 39.47, "volume": 297932.0}, {"date": "2018-04-20", "close": 38.97, "volume": 148939.0}, {"date": "2018-04-23", "close": 39.34, "volume": 257700.0}, {"date": "2018-04-24", "close": 40.0, "volume": 198101.0}, {"date": "2018-04-25", "close": 39.85, "volume": 278332.0}, {"date": "2018-04-26", "close": 39.95, "volume": 100202.0}, {"date": "2018-04-27", "close": 40.06, "volume": 207321.0}, {"date": "2018-04-30", "close": 40.1, "volume": 221056.0}, {"date": "2018-05-01", "close": 39.41, "volume": 474180.0}, {"date": "2018-05-02", "close": 39.09, "volume": 239846.0}, {"date": "2018-05-03", "close": 39.07, "volume": 196766.0}, {"date": "2018-05-04", "close": 39.95, "volume": 98550.0}, {"date": "2018-05-07", "close": 40.37, "volume": 155357.0}, {"date": "2018-05-08", "close": 40.3, "volume": 109796.0}, {"date": "2018-05-09", "close": 40.19, "volume": 132050.0}, {"date": "2018-05-10", "close": 40.31, "volume": 167997.0}, {"date": "2018-05-11", "close": 40.27, "volume": 119657.0}, {"date": "2018-05-14", "close": 39.58, "volume": 186143.0}, {"date": "2018-05-15", "close": 39.3, "volume": 181395.0}, {"date": "2018-05-16", "close": 39.68, "volume": 119525.0}, {"date": "2018-05-17", "close": 40.04, "volume": 77019.0}, {"date": "2018-05-18", "close": 40.24, "volume": 88735.0}, {"date": "2018-05-21", "close": 40.49, "volume": 72722.0}, {"date": "2018-05-22", "close": 40.49, "volume": 73235.0}, {"date": "2018-05-23", "close": 40.32, "volume": 68373.0}, {"date": "2018-05-24", "close": 39.71, "volume": 118075.0}, {"date": "2018-05-25", "close": 39.63, "volume": 90483.0}, {"date": "2018-05-29", "close": 39.04, "volume": 242957.0}, {"date": "2018-05-30", "close": 39.38, "volume": 127675.0}, {"date": "2018-05-31", "close": 38.93, "volume": 151543.0}, {"date": "2018-06-01", "close": 39.06, "volume": 117535.0}, {"date": "2018-06-04", "close": 39.37, "volume": 162235.0}, {"date": "2018-06-05", "close": 39.47, "volume": 90996.0}, {"date": "2018-06-06", "close": 40.07, "volume": 137027.0}, {"date": "2018-06-07", "close": 40.27, "volume": 85163.0}, {"date": "2018-06-08", "close": 40.7, "volume": 135172.0}, {"date": "2018-06-11", "close": 41.35, "volume": 128610.0}, {"date": "2018-06-12", "close": 42.0, "volume": 194317.0}, {"date": "2018-06-13", "close": 41.7, "volume": 203043.0}, {"date": "2018-06-14", "close": 41.93, "volume": 141452.0}, {"date": "2018-06-15", "close": 41.9, "volume": 214033.0}, {"date": "2018-06-18", "close": 42.15, "volume": 111445.0}, {"date": "2018-06-19", "close": 42.35, "volume": 96369.0}, {"date": "2018-06-20", "close": 42.81, "volume": 192542.0}, {"date": "2018-06-21", "close": 42.13, "volume": 122345.0}, {"date": "2018-06-22", "close": 41.86, "volume": 282697.0}, {"date": "2018-06-25", "close": 41.54, "volume": 140763.0}, {"date": "2018-06-26", "close": 41.83, "volume": 110556.0}, {"date": "2018-06-27", "close": 40.64, "volume": 127143.0}, {"date": "2018-06-28", "close": 40.8, "volume": 164553.0}, {"date": "2018-06-29", "close": 41.71, "volume": 142808.0}, {"date": "2018-07-02", "close": 41.87, "volume": 158484.0}, {"date": "2018-07-03", "close": 41.62, "volume": 65965.0}, {"date": "2018-07-05", "close": 41.77, "volume": 135560.0}, {"date": "2018-07-06", "close": 41.23, "volume": 109726.0}, {"date": "2018-07-09", "close": 41.69, "volume": 112143.0}, {"date": "2018-07-10", "close": 42.18, "volume": 67792.0}, {"date": "2018-07-11", "close": 42.73, "volume": 103492.0}, {"date": "2018-07-12", "close": 43.44, "volume": 144628.0}, {"date": "2018-07-13", "close": 43.47, "volume": 219468.0}, {"date": "2018-07-16", "close": 43.51, "volume": 119483.0}, {"date": "2018-07-17", "close": 43.58, "volume": 106666.0}, {"date": "2018-07-18", "close": 44.31, "volume": 220171.0}, {"date": "2018-07-19", "close": 42.6, "volume": 400548.0}, {"date": "2018-07-20", "close": 40.05, "volume": 625334.0}, {"date": "2018-07-23", "close": 39.91, "volume": 204626.0}, {"date": "2018-07-24", "close": 40.93, "volume": 216431.0}, {"date": "2018-07-25", "close": 41.7, "volume": 257833.0}, {"date": "2018-07-26", "close": 42.44, "volume": 252292.0}, {"date": "2018-07-27", "close": 41.77, "volume": 256139.0}, {"date": "2018-07-30", "close": 41.71, "volume": 129673.0}, {"date": "2018-07-31", "close": 41.89, "volume": 107914.0}, {"date": "2018-08-01", "close": 41.0, "volume": 153132.0}, {"date": "2018-08-02", "close": 40.55, "volume": 157274.0}, {"date": "2018-08-03", "close": 41.11, "volume": 109882.0}, {"date": "2018-08-06", "close": 41.4, "volume": 88469.0}, {"date": "2018-08-07", "close": 42.32, "volume": 115470.0}, {"date": "2018-08-08", "close": 42.78, "volume": 130777.0}, {"date": "2018-08-09", "close": 42.54, "volume": 101473.0}, {"date": "2018-08-10", "close": 41.69, "volume": 89069.0}, {"date": "2018-08-13", "close": 41.87, "volume": 81516.0}, {"date": "2018-08-14", "close": 42.49, "volume": 118292.0}, {"date": "2018-08-15", "close": 41.78, "volume": 91466.0}, {"date": "2018-08-16", "close": 41.5, "volume": 107653.0}, {"date": "2018-08-17", "close": 42.08, "volume": 156613.0}, {"date": "2018-08-20", "close": 41.82, "volume": 64502.0}, {"date": "2018-08-21", "close": 42.35, "volume": 49087.0}, {"date": "2018-08-22", "close": 42.26, "volume": 74953.0}, {"date": "2018-08-23", "close": 42.09, "volume": 115938.0}, {"date": "2018-08-24", "close": 42.59, "volume": 114860.0}, {"date": "2018-08-27", "close": 42.39, "volume": 91939.0}, {"date": "2018-08-28", "close": 42.31, "volume": 78464.0}, {"date": "2018-08-29", "close": 42.22, "volume": 72866.0}, {"date": "2018-08-30", "close": 41.92, "volume": 75533.0}, {"date": "2018-08-31", "close": 41.57, "volume": 91778.0}, {"date": "2018-09-04", "close": 41.43, "volume": 64357.0}, {"date": "2018-09-05", "close": 41.61, "volume": 75734.0}, {"date": "2018-09-06", "close": 41.66, "volume": 72844.0}, {"date": "2018-09-07", "close": 41.99, "volume": 77166.0}, {"date": "2018-09-10", "close": 42.23, "volume": 72882.0}, {"date": "2018-09-11", "close": 41.8, "volume": 79244.0}, {"date": "2018-09-12", "close": 41.77, "volume": 69896.0}, {"date": "2018-09-13", "close": 41.61, "volume": 118813.0}, {"date": "2018-09-14", "close": 42.1, "volume": 72271.0}, {"date": "2018-09-17", "close": 41.97, "volume": 98642.0}, {"date": "2018-09-18", "close": 41.96, "volume": 90776.0}, {"date": "2018-09-19", "close": 42.07, "volume": 59949.0}, {"date": "2018-09-20", "close": 42.38, "volume": 66648.0}, {"date": "2018-09-21", "close": 41.9, "volume": 223958.0}, {"date": "2018-09-24", "close": 41.43, "volume": 96635.0}, {"date": "2018-09-25", "close": 41.49, "volume": 97930.0}, {"date": "2018-09-26", "close": 40.84, "volume": 81066.0}, {"date": "2018-09-27", "close": 40.82, "volume": 44156.0}, {"date": "2018-09-28", "close": 40.61, "volume": 78107.0}, {"date": "2018-10-01", "close": 40.88, "volume": 88792.0}, {"date": "2018-10-02", "close": 40.89, "volume": 68353.0}, {"date": "2018-10-03", "close": 40.99, "volume": 61600.0}, {"date": "2018-10-04", "close": 40.48, "volume": 98965.0}, {"date": "2018-10-05", "close": 40.25, "volume": 95288.0}, {"date": "2018-10-08", "close": 40.26, "volume": 162157.0}, {"date": "2018-10-09", "close": 39.06, "volume": 137262.0}, {"date": "2018-10-10", "close": 37.73, "volume": 129279.0}, {"date": "2018-10-11", "close": 36.61, "volume": 228958.0}, {"date": "2018-10-12", "close": 36.06, "volume": 208799.0}, {"date": "2018-10-15", "close": 36.86, "volume": 126511.0}, {"date": "2018-10-16", "close": 36.97, "volume": 179978.0}, {"date": "2018-10-17", "close": 36.68, "volume": 92488.0}, {"date": "2018-10-18", "close": 37.36, "volume": 213570.0}, {"date": "2018-10-19", "close": 37.57, "volume": 199775.0}, {"date": "2018-10-22", "close": 37.04, "volume": 189047.0}, {"date": "2018-10-23", "close": 36.86, "volume": 144688.0}, {"date": "2018-10-24", "close": 37.04, "volume": 180740.0}, {"date": "2018-10-25", "close": 37.05, "volume": 139286.0}, {"date": "2018-10-26", "close": 37.05, "volume": 107084.0}, {"date": "2018-10-29", "close": 37.13, "volume": 139605.0}, {"date": "2018-10-30", "close": 38.47, "volume": 233921.0}, {"date": "2018-10-31", "close": 38.39, "volume": 225073.0}, {"date": "2018-11-01", "close": 38.28, "volume": 154851.0}, {"date": "2018-11-02", "close": 38.03, "volume": 72352.0}, {"date": "2018-11-05", "close": 38.0, "volume": 160674.0}, {"date": "2018-11-06", "close": 38.39, "volume": 138415.0}, {"date": "2018-11-07", "close": 38.33, "volume": 96921.0}, {"date": "2018-11-08", "close": 39.84, "volume": 308835.0}, {"date": "2018-11-09", "close": 38.56, "volume": 115635.0}, {"date": "2018-11-12", "close": 37.86, "volume": 124434.0}, {"date": "2018-11-13", "close": 37.5, "volume": 124829.0}, {"date": "2018-11-14", "close": 37.46, "volume": 163989.0}, {"date": "2018-11-15", "close": 38.49, "volume": 483303.0}, {"date": "2018-11-16", "close": 35.84, "volume": 151800.0}, {"date": "2018-11-19", "close": 35.43, "volume": 165438.0}, {"date": "2018-11-20", "close": 34.85, "volume": 159709.0}, {"date": "2018-11-21", "close": 35.64, "volume": 112069.0}, {"date": "2018-11-23", "close": 36.21, "volume": 49116.0}, {"date": "2018-11-26", "close": 36.85, "volume": 61993.0}, {"date": "2018-11-27", "close": 36.47, "volume": 62841.0}, {"date": "2018-11-28", "close": 37.13, "volume": 151795.0}, {"date": "2018-11-29", "close": 37.1, "volume": 109425.0}, {"date": "2018-11-30", "close": 37.36, "volume": 77614.0}, {"date": "2018-12-03", "close": 37.5, "volume": 157344.0}, {"date": "2018-12-04", "close": 35.59, "volume": 260887.0}, {"date": "2018-12-06", "close": 35.65, "volume": 181508.0}, {"date": "2018-12-07", "close": 36.2, "volume": 171556.0}, {"date": "2018-12-10", "close": 36.51, "volume": 124409.0}, {"date": "2018-12-11", "close": 36.41, "volume": 200013.0}, {"date": "2018-12-12", "close": 36.59, "volume": 189359.0}, {"date": "2018-12-13", "close": 36.5, "volume": 134092.0}, {"date": "2018-12-14", "close": 35.72, "volume": 130181.0}, {"date": "2018-12-17", "close": 34.9, "volume": 118390.0}, {"date": "2018-12-18", "close": 34.65, "volume": 159860.0}, {"date": "2018-12-19", "close": 33.85, "volume": 143714.0}, {"date": "2018-12-20", "close": 34.15, "volume": 195825.0}, {"date": "2018-12-21", "close": 33.86, "volume": 241051.0}, {"date": "2018-12-24", "close": 33.12, "volume": 60343.0}, {"date": "2018-12-26", "close": 34.53, "volume": 90993.0}, {"date": "2018-12-27", "close": 34.97, "volume": 128080.0}, {"date": "2018-12-28", "close": 34.3, "volume": 164320.0}, {"date": "2018-12-31", "close": 34.32, "volume": 73135.0}, {"date": "2019-01-02", "close": 34.42, "volume": 102635.0}, {"date": "2019-01-03", "close": 34.44, "volume": 207249.0}, {"date": "2019-01-04", "close": 35.54, "volume": 178189.0}, {"date": "2019-01-07", "close": 35.74, "volume": 83642.0}, {"date": "2019-01-08", "close": 36.1, "volume": 174476.0}, {"date": "2019-01-09", "close": 34.79, "volume": 293371.0}, {"date": "2019-01-10", "close": 34.19, "volume": 185605.0}, {"date": "2019-01-11", "close": 33.97, "volume": 117454.0}, {"date": "2019-01-14", "close": 34.26, "volume": 150770.0}, {"date": "2019-01-15", "close": 34.72, "volume": 93586.0}, {"date": "2019-01-16", "close": 35.89, "volume": 81850.0}, {"date": "2019-01-17", "close": 36.22, "volume": 47796.0}, {"date": "2019-01-18", "close": 36.77, "volume": 125966.0}, {"date": "2019-01-22", "close": 36.76, "volume": 176950.0}, {"date": "2019-01-23", "close": 36.98, "volume": 173069.0}, {"date": "2019-01-24", "close": 36.82, "volume": 459710.0}, {"date": "2019-01-25", "close": 37.07, "volume": 169725.0}, {"date": "2019-01-28", "close": 37.87, "volume": 175538.0}, {"date": "2019-01-29", "close": 37.46, "volume": 81344.0}, {"date": "2019-01-30", "close": 37.17, "volume": 90407.0}, {"date": "2019-01-31", "close": 37.63, "volume": 87906.0}, {"date": "2019-02-01", "close": 37.81, "volume": 119325.0}, {"date": "2019-02-04", "close": 37.67, "volume": 148197.0}, {"date": "2019-02-05", "close": 37.65, "volume": 95392.0}, {"date": "2019-02-06", "close": 37.49, "volume": 99999.0}, {"date": "2019-02-07", "close": 37.69, "volume": 148012.0}, {"date": "2019-02-08", "close": 37.61, "volume": 79875.0}, {"date": "2019-02-11", "close": 38.2, "volume": 84746.0}, {"date": "2019-02-12", "close": 38.6, "volume": 89572.0}, {"date": "2019-02-13", "close": 38.68, "volume": 79367.0}, {"date": "2019-02-14", "close": 38.79, "volume": 77091.0}, {"date": "2019-02-15", "close": 39.44, "volume": 72278.0}, {"date": "2019-02-19", "close": 40.13, "volume": 122674.0}, {"date": "2019-02-20", "close": 40.15, "volume": 89567.0}, {"date": "2019-02-21", "close": 40.03, "volume": 298863.0}, {"date": "2019-02-22", "close": 40.82, "volume": 90665.0}, {"date": "2019-02-25", "close": 40.61, "volume": 67496.0}, {"date": "2019-02-26", "close": 41.66, "volume": 178272.0}, {"date": "2019-02-27", "close": 41.75, "volume": 102349.0}, {"date": "2019-02-28", "close": 41.76, "volume": 140763.0}, {"date": "2019-03-01", "close": 41.88, "volume": 115303.0}, {"date": "2019-03-04", "close": 41.27, "volume": 116178.0}, {"date": "2019-03-05", "close": 40.92, "volume": 140682.0}, {"date": "2019-03-06", "close": 40.73, "volume": 107180.0}, {"date": "2019-03-07", "close": 40.6, "volume": 57110.0}, {"date": "2019-03-08", "close": 41.34, "volume": 92744.0}, {"date": "2019-03-11", "close": 41.35, "volume": 232320.0}, {"date": "2019-03-12", "close": 41.5, "volume": 143286.0}, {"date": "2019-03-13", "close": 42.22, "volume": 143871.0}, {"date": "2019-03-14", "close": 41.45, "volume": 73331.0}, {"date": "2019-03-15", "close": 41.42, "volume": 207558.0}, {"date": "2019-03-18", "close": 41.86, "volume": 87609.0}, {"date": "2019-03-19", "close": 41.31, "volume": 79375.0}, {"date": "2019-03-20", "close": 41.05, "volume": 95122.0}, {"date": "2019-03-21", "close": 41.4, "volume": 82593.0}, {"date": "2019-03-22", "close": 41.07, "volume": 108242.0}, {"date": "2019-03-25", "close": 41.18, "volume": 77785.0}, {"date": "2019-03-26", "close": 41.67, "volume": 75862.0}, {"date": "2019-03-27", "close": 41.93, "volume": 197884.0}, {"date": "2019-03-28", "close": 42.18, "volume": 53744.0}, {"date": "2019-03-29", "close": 42.27, "volume": 58539.0}, {"date": "2019-04-01", "close": 42.78, "volume": 107595.0}, {"date": "2019-04-02", "close": 42.47, "volume": 131819.0}, {"date": "2019-04-03", "close": 42.72, "volume": 133136.0}, {"date": "2019-04-04", "close": 42.96, "volume": 174279.0}, {"date": "2019-04-05", "close": 44.7, "volume": 200295.0}, {"date": "2019-04-08", "close": 44.39, "volume": 126194.0}, {"date": "2019-04-09", "close": 43.97, "volume": 138894.0}, {"date": "2019-04-10", "close": 44.72, "volume": 138241.0}, {"date": "2019-04-11", "close": 45.46, "volume": 204509.0}, {"date": "2019-04-12", "close": 46.36, "volume": 136793.0}, {"date": "2019-04-15", "close": 46.49, "volume": 107894.0}, {"date": "2019-04-16", "close": 46.96, "volume": 205280.0}, {"date": "2019-04-17", "close": 47.19, "volume": 254967.0}, {"date": "2019-04-18", "close": 48.28, "volume": 383348.0}, {"date": "2019-04-22", "close": 48.2, "volume": 340644.0}, {"date": "2019-04-23", "close": 48.27, "volume": 442006.0}, {"date": "2019-04-24", "close": 48.47, "volume": 201388.0}, {"date": "2019-04-25", "close": 48.22, "volume": 211896.0}, {"date": "2019-04-26", "close": 48.98, "volume": 175797.0}, {"date": "2019-04-29", "close": 49.1, "volume": 266498.0}, {"date": "2019-04-30", "close": 50.15, "volume": 278979.0}, {"date": "2019-05-01", "close": 50.1, "volume": 215950.0}, {"date": "2019-05-02", "close": 49.97, "volume": 127235.0}, {"date": "2019-05-03", "close": 50.4, "volume": 166331.0}, {"date": "2019-05-06", "close": 51.07, "volume": 203231.0}, {"date": "2019-05-07", "close": 49.61, "volume": 214944.0}, {"date": "2019-05-08", "close": 49.84, "volume": 116984.0}, {"date": "2019-05-09", "close": 50.6, "volume": 217572.0}, {"date": "2019-05-10", "close": 50.63, "volume": 133830.0}, {"date": "2019-05-13", "close": 49.22, "volume": 246836.0}, {"date": "2019-05-14", "close": 50.21, "volume": 236637.0}, {"date": "2019-05-15", "close": 50.57, "volume": 125249.0}, {"date": "2019-05-16", "close": 50.93, "volume": 218424.0}, {"date": "2019-05-17", "close": 50.27, "volume": 125634.0}, {"date": "2019-05-20", "close": 50.01, "volume": 141763.0}, {"date": "2019-05-21", "close": 50.75, "volume": 162083.0}, {"date": "2019-05-22", "close": 50.84, "volume": 130577.0}, {"date": "2019-05-23", "close": 50.99, "volume": 92700.0}, {"date": "2019-05-24", "close": 51.27, "volume": 236714.0}, {"date": "2019-05-28", "close": 51.46, "volume": 279951.0}, {"date": "2019-05-29", "close": 51.59, "volume": 237262.0}, {"date": "2019-05-30", "close": 52.4, "volume": 210390.0}, {"date": "2019-05-31", "close": 51.22, "volume": 356678.0}, {"date": "2019-06-03", "close": 50.3, "volume": 205901.0}, {"date": "2019-06-04", "close": 50.06, "volume": 240810.0}, {"date": "2019-06-05", "close": 49.88, "volume": 288722.0}, {"date": "2019-06-06", "close": 49.94, "volume": 192775.0}, {"date": "2019-06-07", "close": 50.98, "volume": 241895.0}, {"date": "2019-06-10", "close": 51.02, "volume": 92251.0}, {"date": "2019-06-11", "close": 49.25, "volume": 250964.0}, {"date": "2019-06-12", "close": 49.55, "volume": 192914.0}, {"date": "2019-06-13", "close": 49.65, "volume": 105087.0}, {"date": "2019-06-14", "close": 49.45, "volume": 130839.0}, {"date": "2019-06-17", "close": 49.18, "volume": 161805.0}, {"date": "2019-06-18", "close": 49.26, "volume": 125950.0}, {"date": "2019-06-19", "close": 49.19, "volume": 369096.0}, {"date": "2019-06-20", "close": 50.69, "volume": 285346.0}, {"date": "2019-06-21", "close": 51.23, "volume": 255566.0}, {"date": "2019-06-24", "close": 51.44, "volume": 188013.0}, {"date": "2019-06-25", "close": 50.75, "volume": 139249.0}, {"date": "2019-06-26", "close": 50.5, "volume": 105566.0}, {"date": "2019-06-27", "close": 51.14, "volume": 80932.0}, {"date": "2019-06-28", "close": 51.44, "volume": 253447.0}, {"date": "2019-07-01", "close": 51.85, "volume": 116783.0}, {"date": "2019-07-02", "close": 52.01, "volume": 80932.0}, {"date": "2019-07-03", "close": 52.57, "volume": 92788.0}, {"date": "2019-07-05", "close": 52.79, "volume": 109690.0}, {"date": "2019-07-08", "close": 51.85, "volume": 173006.0}, {"date": "2019-07-09", "close": 51.99, "volume": 195640.0}, {"date": "2019-07-10", "close": 53.2, "volume": 196150.0}, {"date": "2019-07-11", "close": 51.95, "volume": 185255.0}, {"date": "2019-07-12", "close": 52.18, "volume": 257678.0}, {"date": "2019-07-15", "close": 52.19, "volume": 195529.0}, {"date": "2019-07-16", "close": 52.36, "volume": 139017.0}, {"date": "2019-07-17", "close": 51.87, "volume": 136002.0}, {"date": "2019-07-18", "close": 52.83, "volume": 242295.0}, {"date": "2019-07-19", "close": 51.53, "volume": 310576.0}, {"date": "2019-07-22", "close": 51.64, "volume": 158570.0}, {"date": "2019-07-23", "close": 51.66, "volume": 125982.0}, {"date": "2019-07-24", "close": 52.51, "volume": 101395.0}, {"date": "2019-07-25", "close": 52.0, "volume": 137523.0}, {"date": "2019-07-26", "close": 52.35, "volume": 74997.0}, {"date": "2019-07-29", "close": 52.1, "volume": 99655.0}, {"date": "2019-07-30", "close": 51.99, "volume": 106988.0}, {"date": "2019-07-31", "close": 52.37, "volume": 218669.0}, {"date": "2019-08-01", "close": 51.5, "volume": 228858.0}, {"date": "2019-08-02", "close": 52.08, "volume": 153539.0}, {"date": "2019-08-05", "close": 50.44, "volume": 196131.0}, {"date": "2019-08-06", "close": 50.86, "volume": 151366.0}, {"date": "2019-08-07", "close": 51.72, "volume": 147974.0}, {"date": "2019-08-08", "close": 53.16, "volume": 170608.0}, {"date": "2019-08-09", "close": 52.96, "volume": 98175.0}, {"date": "2019-08-12", "close": 52.33, "volume": 128796.0}, {"date": "2019-08-13", "close": 52.99, "volume": 230229.0}, {"date": "2019-08-14", "close": 51.58, "volume": 69821.0}, {"date": "2019-08-15", "close": 51.87, "volume": 79827.0}, {"date": "2019-08-16", "close": 52.83, "volume": 55618.0}, {"date": "2019-08-19", "close": 53.17, "volume": 72017.0}, {"date": "2019-08-20", "close": 53.44, "volume": 157982.0}, {"date": "2019-08-21", "close": 54.24, "volume": 185578.0}, {"date": "2019-08-22", "close": 54.56, "volume": 99149.0}, {"date": "2019-08-23", "close": 52.45, "volume": 168593.0}, {"date": "2019-08-26", "close": 53.0, "volume": 185808.0}, {"date": "2019-08-27", "close": 52.4, "volume": 173960.0}, {"date": "2019-08-28", "close": 52.68, "volume": 295616.0}, {"date": "2019-08-29", "close": 54.0, "volume": 154900.0}, {"date": "2019-08-30", "close": 53.93, "volume": 124271.0}, {"date": "2019-09-03", "close": 53.35, "volume": 131714.0}, {"date": "2019-09-04", "close": 54.34, "volume": 109063.0}, {"date": "2019-09-05", "close": 54.09, "volume": 137564.0}, {"date": "2019-09-06", "close": 53.28, "volume": 282032.0}, {"date": "2019-09-09", "close": 52.71, "volume": 193290.0}, {"date": "2019-09-10", "close": 52.66, "volume": 131467.0}, {"date": "2019-09-11", "close": 54.02, "volume": 176129.0}, {"date": "2019-09-12", "close": 54.76, "volume": 168821.0}, {"date": "2019-09-13", "close": 53.71, "volume": 243020.0}, {"date": "2019-09-16", "close": 53.95, "volume": 113871.0}, {"date": "2019-09-17", "close": 53.85, "volume": 162809.0}, {"date": "2019-09-18", "close": 54.15, "volume": 109855.0}, {"date": "2019-09-19", "close": 54.16, "volume": 103969.0}, {"date": "2019-09-20", "close": 54.3, "volume": 199446.0}, {"date": "2019-09-23", "close": 54.38, "volume": 66209.0}, {"date": "2019-09-24", "close": 53.87, "volume": 129508.0}, {"date": "2019-09-25", "close": 54.59, "volume": 70744.0}, {"date": "2019-09-26", "close": 55.15, "volume": 105573.0}, {"date": "2019-09-27", "close": 55.01, "volume": 212946.0}, {"date": "2019-09-30", "close": 54.93, "volume": 108507.0}, {"date": "2019-10-01", "close": 53.62, "volume": 109560.0}, {"date": "2019-10-02", "close": 52.26, "volume": 178810.0}, {"date": "2019-10-03", "close": 51.93, "volume": 288825.0}, {"date": "2019-10-04", "close": 53.74, "volume": 104895.0}, {"date": "2019-10-07", "close": 53.3, "volume": 92266.0}, {"date": "2019-10-08", "close": 53.71, "volume": 110394.0}, {"date": "2019-10-09", "close": 55.81, "volume": 141436.0}, {"date": "2019-10-10", "close": 55.97, "volume": 167082.0}, {"date": "2019-10-11", "close": 57.76, "volume": 320749.0}, {"date": "2019-10-14", "close": 57.26, "volume": 189090.0}, {"date": "2019-10-15", "close": 57.38, "volume": 207705.0}, {"date": "2019-10-16", "close": 58.6, "volume": 233021.0}, {"date": "2019-10-17", "close": 61.21, "volume": 411404.0}, {"date": "2019-10-18", "close": 62.21, "volume": 303211.0}, {"date": "2019-10-21", "close": 63.73, "volume": 200456.0}, {"date": "2019-10-22", "close": 63.44, "volume": 442043.0}, {"date": "2019-10-23", "close": 63.42, "volume": 185441.0}, {"date": "2019-10-24", "close": 63.61, "volume": 146320.0}, {"date": "2019-10-25", "close": 62.91, "volume": 159910.0}, {"date": "2019-10-28", "close": 63.05, "volume": 193663.0}, {"date": "2019-10-29", "close": 64.11, "volume": 136513.0}, {"date": "2019-10-30", "close": 65.92, "volume": 179136.0}, {"date": "2019-10-31", "close": 65.44, "volume": 246621.0}, {"date": "2019-11-01", "close": 66.35, "volume": 118101.0}, {"date": "2019-11-04", "close": 67.19, "volume": 139853.0}, {"date": "2019-11-05", "close": 66.82, "volume": 258632.0}, {"date": "2019-11-06", "close": 67.63, "volume": 167806.0}, {"date": "2019-11-07", "close": 66.0, "volume": 315609.0}, {"date": "2019-11-08", "close": 65.5, "volume": 337800.0}, {"date": "2019-11-11", "close": 65.71, "volume": 147451.0}, {"date": "2019-11-12", "close": 65.2, "volume": 221391.0}, {"date": "2019-11-13", "close": 65.69, "volume": 182802.0}, {"date": "2019-11-14", "close": 66.15, "volume": 228476.0}, {"date": "2019-11-15", "close": 65.49, "volume": 221800.0}, {"date": "2019-11-18", "close": 65.49, "volume": 138230.0}, {"date": "2019-11-19", "close": 65.81, "volume": 120487.0}, {"date": "2019-11-20", "close": 65.82, "volume": 131034.0}, {"date": "2019-11-21", "close": 65.99, "volume": 147727.0}, {"date": "2019-11-22", "close": 65.92, "volume": 133358.0}, {"date": "2019-11-25", "close": 66.61, "volume": 131803.0}, {"date": "2019-11-26", "close": 66.88, "volume": 218105.0}, {"date": "2019-11-27", "close": 67.37, "volume": 135485.0}, {"date": "2019-11-29", "close": 67.13, "volume": 79118.0}, {"date": "2019-12-02", "close": 65.49, "volume": 164262.0}, {"date": "2019-12-03", "close": 65.61, "volume": 101035.0}, {"date": "2019-12-04", "close": 65.97, "volume": 107379.0}, {"date": "2019-12-05", "close": 67.29, "volume": 185385.0}, {"date": "2019-12-06", "close": 66.97, "volume": 192925.0}, {"date": "2019-12-09", "close": 66.43, "volume": 156689.0}, {"date": "2019-12-10", "close": 66.26, "volume": 148058.0}, {"date": "2019-12-11", "close": 66.46, "volume": 167390.0}, {"date": "2019-12-12", "close": 66.82, "volume": 213574.0}, {"date": "2019-12-13", "close": 66.35, "volume": 128659.0}, {"date": "2019-12-16", "close": 65.41, "volume": 158516.0}, {"date": "2019-12-17", "close": 65.49, "volume": 167503.0}, {"date": "2019-12-18", "close": 64.9, "volume": 238216.0}, {"date": "2019-12-19", "close": 64.22, "volume": 335519.0}, {"date": "2019-12-20", "close": 64.15, "volume": 435698.0}, {"date": "2019-12-23", "close": 62.48, "volume": 119174.0}, {"date": "2019-12-24", "close": 62.65, "volume": 61786.0}, {"date": "2019-12-26", "close": 62.83, "volume": 64596.0}, {"date": "2019-12-27", "close": 62.66, "volume": 107399.0}, {"date": "2019-12-30", "close": 63.08, "volume": 166718.0}, {"date": "2019-12-31", "close": 62.76, "volume": 223261.0}, {"date": "2020-01-02", "close": 63.27, "volume": 98506.0}, {"date": "2020-01-03", "close": 63.22, "volume": 116454.0}, {"date": "2020-01-06", "close": 62.59, "volume": 159106.0}, {"date": "2020-01-07", "close": 62.17, "volume": 151386.0}, {"date": "2020-01-08", "close": 62.14, "volume": 226744.0}, {"date": "2020-01-09", "close": 62.99, "volume": 158330.0}, {"date": "2020-01-10", "close": 63.73, "volume": 210273.0}, {"date": "2020-01-13", "close": 65.2, "volume": 152718.0}, {"date": "2020-01-14", "close": 64.53, "volume": 162798.0}, {"date": "2020-01-15", "close": 65.72, "volume": 141150.0}, {"date": "2020-01-16", "close": 66.59, "volume": 113011.0}, {"date": "2020-01-17", "close": 66.15, "volume": 141450.0}, {"date": "2020-01-21", "close": 65.86, "volume": 98072.0}, {"date": "2020-01-22", "close": 67.04, "volume": 204178.0}, {"date": "2020-01-23", "close": 73.48, "volume": 395823.0}, {"date": "2020-01-24", "close": 73.72, "volume": 332875.0}, {"date": "2020-01-27", "close": 73.41, "volume": 159642.0}, {"date": "2020-01-28", "close": 73.47, "volume": 156183.0}, {"date": "2020-01-29", "close": 75.05, "volume": 154289.0}, {"date": "2020-01-30", "close": 75.33, "volume": 115634.0}, {"date": "2020-01-31", "close": 73.98, "volume": 187770.0}, {"date": "2020-02-03", "close": 74.98, "volume": 118110.0}, {"date": "2020-02-04", "close": 75.65, "volume": 91744.0}, {"date": "2020-02-05", "close": 73.49, "volume": 281662.0}, {"date": "2020-02-06", "close": 74.87, "volume": 235620.0}, {"date": "2020-02-07", "close": 74.93, "volume": 173228.0}, {"date": "2020-02-10", "close": 75.58, "volume": 163815.0}, {"date": "2020-02-11", "close": 75.6, "volume": 91020.0}, {"date": "2020-02-12", "close": 75.11, "volume": 90891.0}, {"date": "2020-02-13", "close": 75.18, "volume": 111567.0}, {"date": "2020-02-14", "close": 74.3, "volume": 146693.0}, {"date": "2020-02-18", "close": 75.34, "volume": 77261.0}, {"date": "2020-02-19", "close": 78.11, "volume": 135859.0}, {"date": "2020-02-20", "close": 77.07, "volume": 96292.0}, {"date": "2020-02-21", "close": 76.96, "volume": 196799.0}, {"date": "2020-02-24", "close": 75.82, "volume": 163437.0}, {"date": "2020-02-25", "close": 71.46, "volume": 114126.0}, {"date": "2020-02-26", "close": 72.08, "volume": 120876.0}, {"date": "2020-02-27", "close": 64.42, "volume": 233383.0}, {"date": "2020-02-28", "close": 62.65, "volume": 275128.0}, {"date": "2020-03-02", "close": 66.45, "volume": 243337.0}, {"date": "2020-03-03", "close": 67.25, "volume": 220301.0}, {"date": "2020-03-04", "close": 69.04, "volume": 147124.0}, {"date": "2020-03-05", "close": 64.62, "volume": 139772.0}, {"date": "2020-03-06", "close": 64.18, "volume": 250405.0}, {"date": "2020-03-09", "close": 58.01, "volume": 179214.0}, {"date": "2020-03-10", "close": 56.33, "volume": 342569.0}, {"date": "2020-03-11", "close": 52.32, "volume": 287886.0}, {"date": "2020-03-12", "close": 45.44, "volume": 317498.0}, {"date": "2020-03-13", "close": 53.26, "volume": 403446.0}, {"date": "2020-03-16", "close": 43.07, "volume": 235634.0}, {"date": "2020-03-17", "close": 49.35, "volume": 238200.0}, {"date": "2020-03-18", "close": 39.69, "volume": 403917.0}, {"date": "2020-03-19", "close": 38.75, "volume": 286098.0}, {"date": "2020-03-20", "close": 37.87, "volume": 359717.0}, {"date": "2020-03-23", "close": 34.89, "volume": 148887.0}, {"date": "2020-03-24", "close": 41.75, "volume": 260417.0}, {"date": "2020-03-25", "close": 41.14, "volume": 227970.0}, {"date": "2020-03-26", "close": 43.52, "volume": 186521.0}, {"date": "2020-03-27", "close": 41.59, "volume": 144169.0}, {"date": "2020-03-30", "close": 44.72, "volume": 182829.0}, {"date": "2020-03-31", "close": 45.45, "volume": 189927.0}, {"date": "2020-04-01", "close": 42.42, "volume": 258587.0}, {"date": "2020-04-02", "close": 40.03, "volume": 182054.0}, {"date": "2020-04-03", "close": 38.72, "volume": 137721.0}, {"date": "2020-04-06", "close": 42.99, "volume": 118158.0}, {"date": "2020-04-07", "close": 42.31, "volume": 305189.0}, {"date": "2020-04-08", "close": 46.61, "volume": 259632.0}, {"date": "2020-04-09", "close": 52.09, "volume": 348444.0}, {"date": "2020-04-13", "close": 48.44, "volume": 193618.0}, {"date": "2020-04-14", "close": 49.7, "volume": 249339.0}, {"date": "2020-04-15", "close": 48.15, "volume": 240450.0}, {"date": "2020-04-16", "close": 46.97, "volume": 238676.0}, {"date": "2020-04-17", "close": 49.16, "volume": 160923.0}, {"date": "2020-04-20", "close": 47.52, "volume": 143196.0}, {"date": "2020-04-21", "close": 46.81, "volume": 174267.0}, {"date": "2020-04-22", "close": 48.3, "volume": 177359.0}, {"date": "2020-04-23", "close": 49.2, "volume": 302047.0}, {"date": "2020-04-24", "close": 52.78, "volume": 306674.0}, {"date": "2020-04-27", "close": 55.54, "volume": 185048.0}, {"date": "2020-04-28", "close": 56.8, "volume": 208740.0}, {"date": "2020-04-29", "close": 59.73, "volume": 303576.0}, {"date": "2020-04-30", "close": 57.74, "volume": 235204.0}, {"date": "2020-05-01", "close": 56.67, "volume": 163028.0}, {"date": "2020-05-04", "close": 57.23, "volume": 152525.0}, {"date": "2020-05-05", "close": 58.65, "volume": 180171.0}, {"date": "2020-05-06", "close": 58.3, "volume": 158518.0}, {"date": "2020-05-07", "close": 60.61, "volume": 152424.0}, {"date": "2020-05-08", "close": 63.9, "volume": 193024.0}, {"date": "2020-05-11", "close": 63.35, "volume": 177972.0}, {"date": "2020-05-12", "close": 60.86, "volume": 319769.0}, {"date": "2020-05-13", "close": 57.69, "volume": 249302.0}, {"date": "2020-05-14", "close": 60.31, "volume": 362623.0}, {"date": "2020-05-15", "close": 59.5, "volume": 592007.0}, {"date": "2020-05-18", "close": 64.21, "volume": 188826.0}, {"date": "2020-05-19", "close": 60.74, "volume": 134436.0}, {"date": "2020-05-20", "close": 63.17, "volume": 129585.0}, {"date": "2020-05-21", "close": 63.53, "volume": 86954.0}, {"date": "2020-05-22", "close": 63.88, "volume": 70265.0}, {"date": "2020-05-26", "close": 67.38, "volume": 218835.0}, {"date": "2020-05-27", "close": 67.22, "volume": 192118.0}, {"date": "2020-05-28", "close": 65.16, "volume": 203041.0}, {"date": "2020-05-29", "close": 63.55, "volume": 158980.0}, {"date": "2020-06-01", "close": 64.88, "volume": 179160.0}, {"date": "2020-06-02", "close": 67.05, "volume": 181262.0}, {"date": "2020-06-03", "close": 70.2, "volume": 128317.0}, {"date": "2020-06-04", "close": 70.27, "volume": 85033.0}, {"date": "2020-06-05", "close": 73.68, "volume": 171518.0}, {"date": "2020-06-08", "close": 73.63, "volume": 133863.0}, {"date": "2020-06-09", "close": 73.33, "volume": 161621.0}, {"date": "2020-06-10", "close": 71.9, "volume": 135508.0}, {"date": "2020-06-11", "close": 66.38, "volume": 147669.0}, {"date": "2020-06-12", "close": 68.82, "volume": 259452.0}, {"date": "2020-06-15", "close": 70.88, "volume": 210512.0}, {"date": "2020-06-16", "close": 71.97, "volume": 234097.0}, {"date": "2020-06-17", "close": 72.67, "volume": 156413.0}, {"date": "2020-06-18", "close": 72.89, "volume": 122171.0}, {"date": "2020-06-19", "close": 70.98, "volume": 373524.0}, {"date": "2020-06-22", "close": 71.32, "volume": 133792.0}, {"date": "2020-06-23", "close": 71.47, "volume": 126805.0}, {"date": "2020-06-24", "close": 69.0, "volume": 175602.0}, {"date": "2020-06-25", "close": 69.29, "volume": 200958.0}, {"date": "2020-06-26", "close": 64.56, "volume": 497185.0}, {"date": "2020-06-29", "close": 66.97, "volume": 136990.0}, {"date": "2020-06-30", "close": 68.05, "volume": 242590.0}, {"date": "2020-07-01", "close": 67.79, "volume": 114202.0}, {"date": "2020-07-02", "close": 67.58, "volume": 98140.0}, {"date": "2020-07-06", "close": 68.04, "volume": 103344.0}, {"date": "2020-07-07", "close": 65.89, "volume": 126761.0}, {"date": "2020-07-08", "close": 66.0, "volume": 159106.0}, {"date": "2020-07-09", "close": 63.56, "volume": 196739.0}, {"date": "2020-07-10", "close": 67.15, "volume": 141908.0}, {"date": "2020-07-13", "close": 65.14, "volume": 144498.0}, {"date": "2020-07-14", "close": 66.55, "volume": 90092.0}, {"date": "2020-07-15", "close": 68.53, "volume": 165556.0}, {"date": "2020-07-16", "close": 67.59, "volume": 132215.0}, {"date": "2020-07-17", "close": 67.69, "volume": 75501.0}, {"date": "2020-07-20", "close": 67.73, "volume": 88473.0}, {"date": "2020-07-21", "close": 68.15, "volume": 70200.0}, {"date": "2020-07-22", "close": 68.5, "volume": 160254.0}, {"date": "2020-07-23", "close": 64.06, "volume": 173820.0}, {"date": "2020-07-24", "close": 63.57, "volume": 107388.0}, {"date": "2020-07-27", "close": 64.61, "volume": 198453.0}, {"date": "2020-07-28", "close": 62.81, "volume": 92887.0}, {"date": "2020-07-29", "close": 63.44, "volume": 100701.0}, {"date": "2020-07-30", "close": 61.21, "volume": 107785.0}, {"date": "2020-07-31", "close": 60.18, "volume": 221225.0}, {"date": "2020-08-03", "close": 61.04, "volume": 159755.0}, {"date": "2020-08-04", "close": 60.03, "volume": 93558.0}, {"date": "2020-08-05", "close": 60.69, "volume": 180668.0}, {"date": "2020-08-06", "close": 60.12, "volume": 94169.0}, {"date": "2020-08-07", "close": 60.53, "volume": 87712.0}, {"date": "2020-08-10", "close": 61.01, "volume": 154963.0}, {"date": "2020-08-11", "close": 62.33, "volume": 108441.0}, {"date": "2020-08-12", "close": 62.89, "volume": 170438.0}, {"date": "2020-08-13", "close": 62.84, "volume": 94339.0}, {"date": "2020-08-14", "close": 61.87, "volume": 68791.0}, {"date": "2020-08-17", "close": 62.17, "volume": 84138.0}, {"date": "2020-08-18", "close": 62.33, "volume": 114396.0}, {"date": "2020-08-19", "close": 61.3, "volume": 127013.0}, {"date": "2020-08-20", "close": 61.53, "volume": 101834.0}, {"date": "2020-08-21", "close": 61.84, "volume": 87525.0}, {"date": "2020-08-24", "close": 62.64, "volume": 59101.0}, {"date": "2020-08-25", "close": 61.28, "volume": 85272.0}, {"date": "2020-08-26", "close": 61.07, "volume": 58787.0}, {"date": "2020-08-27", "close": 61.57, "volume": 83349.0}, {"date": "2020-08-28", "close": 61.45, "volume": 71838.0}, {"date": "2020-08-31", "close": 60.5, "volume": 115169.0}, {"date": "2020-09-01", "close": 61.55, "volume": 90548.0}, {"date": "2020-09-02", "close": 62.12, "volume": 74220.0}, {"date": "2020-09-03", "close": 60.64, "volume": 97502.0}, {"date": "2020-09-04", "close": 60.12, "volume": 79651.0}, {"date": "2020-09-08", "close": 58.12, "volume": 98030.0}, {"date": "2020-09-09", "close": 58.66, "volume": 66961.0}, {"date": "2020-09-10", "close": 57.87, "volume": 145654.0}, {"date": "2020-09-11", "close": 58.35, "volume": 110734.0}, {"date": "2020-09-14", "close": 59.2, "volume": 88792.0}, {"date": "2020-09-15", "close": 59.46, "volume": 79111.0}, {"date": "2020-09-16", "close": 58.38, "volume": 125272.0}, {"date": "2020-09-17", "close": 57.58, "volume": 110685.0}, {"date": "2020-09-18", "close": 57.27, "volume": 259179.0}, {"date": "2020-09-21", "close": 54.94, "volume": 114252.0}, {"date": "2020-09-22", "close": 55.65, "volume": 118724.0}, {"date": "2020-09-23", "close": 54.33, "volume": 84775.0}, {"date": "2020-09-24", "close": 54.89, "volume": 85048.0}, {"date": "2020-09-25", "close": 55.57, "volume": 75717.0}, {"date": "2020-09-28", "close": 56.65, "volume": 83897.0}, {"date": "2020-09-29", "close": 56.04, "volume": 67636.0}, {"date": "2020-09-30", "close": 55.74, "volume": 248133.0}, {"date": "2020-10-01", "close": 55.93, "volume": 111297.0}, {"date": "2020-10-02", "close": 56.95, "volume": 73438.0}, {"date": "2020-10-05", "close": 57.84, "volume": 66338.0}, {"date": "2020-10-06", "close": 56.13, "volume": 130014.0}, {"date": "2020-10-07", "close": 56.81, "volume": 158348.0}, {"date": "2020-10-08", "close": 58.98, "volume": 178956.0}, {"date": "2020-10-09", "close": 59.2, "volume": 153505.0}, {"date": "2020-10-12", "close": 59.77, "volume": 68526.0}, {"date": "2020-10-13", "close": 59.7, "volume": 71561.0}, {"date": "2020-10-14", "close": 59.55, "volume": 98072.0}, {"date": "2020-10-15", "close": 59.46, "volume": 96445.0}, {"date": "2020-10-16", "close": 59.19, "volume": 71868.0}, {"date": "2020-10-19", "close": 58.03, "volume": 64134.0}, {"date": "2020-10-20", "close": 58.48, "volume": 168716.0}, {"date": "2020-10-21", "close": 57.4, "volume": 101066.0}, {"date": "2020-10-22", "close": 57.79, "volume": 171495.0}, {"date": "2020-10-23", "close": 57.75, "volume": 134142.0}, {"date": "2020-10-26", "close": 57.28, "volume": 127655.0}, {"date": "2020-10-27", "close": 56.61, "volume": 134317.0}, {"date": "2020-10-28", "close": 55.99, "volume": 124045.0}, {"date": "2020-10-29", "close": 56.59, "volume": 146943.0}, {"date": "2020-10-30", "close": 56.31, "volume": 118956.0}, {"date": "2020-11-02", "close": 57.8, "volume": 159932.0}, {"date": "2020-11-03", "close": 59.28, "volume": 85890.0}, {"date": "2020-11-04", "close": 59.41, "volume": 103342.0}, {"date": "2020-11-05", "close": 60.09, "volume": 77769.0}, {"date": "2020-11-06", "close": 59.12, "volume": 95858.0}, {"date": "2020-11-09", "close": 65.48, "volume": 381554.0}, {"date": "2020-11-10", "close": 64.23, "volume": 160200.0}, {"date": "2020-11-11", "close": 63.18, "volume": 145339.0}, {"date": "2020-11-12", "close": 60.81, "volume": 188806.0}, {"date": "2020-11-13", "close": 63.61, "volume": 183111.0}, {"date": "2020-11-16", "close": 68.2, "volume": 259282.0}, {"date": "2020-11-17", "close": 68.46, "volume": 173028.0}, {"date": "2020-11-18", "close": 67.04, "volume": 182486.0}, {"date": "2020-11-19", "close": 67.58, "volume": 121581.0}, {"date": "2020-11-20", "close": 69.25, "volume": 157259.0}, {"date": "2020-11-23", "close": 71.03, "volume": 133274.0}, {"date": "2020-11-24", "close": 73.95, "volume": 217564.0}, {"date": "2020-11-25", "close": 72.51, "volume": 90023.0}, {"date": "2020-11-27", "close": 72.51, "volume": 48439.0}, {"date": "2020-11-30", "close": 70.77, "volume": 122963.0}, {"date": "2020-12-01", "close": 71.45, "volume": 115232.0}, {"date": "2020-12-02", "close": 71.68, "volume": 154404.0}, {"date": "2020-12-03", "close": 72.5, "volume": 86553.0}, {"date": "2020-12-04", "close": 75.28, "volume": 190120.0}, {"date": "2020-12-07", "close": 76.2, "volume": 101000.0}, {"date": "2020-12-08", "close": 78.03, "volume": 188903.0}, {"date": "2020-12-09", "close": 76.01, "volume": 118626.0}, {"date": "2020-12-10", "close": 74.97, "volume": 74932.0}, {"date": "2020-12-11", "close": 75.34, "volume": 101510.0}, {"date": "2020-12-14", "close": 74.83, "volume": 81214.0}, {"date": "2020-12-15", "close": 75.28, "volume": 152835.0}, {"date": "2020-12-16", "close": 75.56, "volume": 132306.0}, {"date": "2020-12-17", "close": 75.78, "volume": 147576.0}, {"date": "2020-12-18", "close": 74.38, "volume": 373521.0}, {"date": "2020-12-21", "close": 74.15, "volume": 145402.0}, {"date": "2020-12-22", "close": 73.58, "volume": 369714.0}, {"date": "2020-12-23", "close": 73.85, "volume": 114541.0}, {"date": "2020-12-24", "close": 73.4, "volume": 42546.0}, {"date": "2020-12-28", "close": 73.51, "volume": 72219.0}, {"date": "2020-12-29", "close": 72.86, "volume": 61950.0}, {"date": "2020-12-30", "close": 73.46, "volume": 61228.0}, {"date": "2020-12-31", "close": 74.3, "volume": 98241.0}, {"date": "2021-01-04", "close": 71.42, "volume": 109388.0}, {"date": "2021-01-05", "close": 71.37, "volume": 100080.0}, {"date": "2021-01-06", "close": 74.44, "volume": 157268.0}, {"date": "2021-01-07", "close": 72.93, "volume": 126160.0}, {"date": "2021-01-08", "close": 71.67, "volume": 144331.0}, {"date": "2021-01-11", "close": 72.71, "volume": 78247.0}, {"date": "2021-01-12", "close": 73.6, "volume": 64103.0}, {"date": "2021-01-13", "close": 73.74, "volume": 99639.0}, {"date": "2021-01-14", "close": 74.54, "volume": 83813.0}, {"date": "2021-01-15", "close": 73.63, "volume": 96061.0}, {"date": "2021-01-19", "close": 73.8, "volume": 87533.0}, {"date": "2021-01-20", "close": 74.25, "volume": 97743.0}, {"date": "2021-01-21", "close": 73.95, "volume": 146700.0}, {"date": "2021-01-22", "close": 73.27, "volume": 142904.0}, {"date": "2021-01-25", "close": 72.03, "volume": 105903.0}, {"date": "2021-01-26", "close": 72.18, "volume": 114124.0}, {"date": "2021-01-27", "close": 68.38, "volume": 179740.0}, {"date": "2021-01-28", "close": 68.8, "volume": 174481.0}, {"date": "2021-01-29", "close": 65.5, "volume": 190285.0}, {"date": "2021-02-01", "close": 67.94, "volume": 118340.0}, {"date": "2021-02-02", "close": 67.5, "volume": 121476.0}, {"date": "2021-02-03", "close": 67.2, "volume": 82704.0}, {"date": "2021-02-04", "close": 68.7, "volume": 73314.0}, {"date": "2021-02-05", "close": 67.79, "volume": 199631.0}, {"date": "2021-02-08", "close": 68.54, "volume": 98320.0}, {"date": "2021-02-09", "close": 70.04, "volume": 135890.0}, {"date": "2021-02-10", "close": 68.98, "volume": 100229.0}, {"date": "2021-02-11", "close": 69.15, "volume": 68824.0}, {"date": "2021-02-12", "close": 69.03, "volume": 53854.0}, {"date": "2021-02-16", "close": 67.78, "volume": 80949.0}, {"date": "2021-02-17", "close": 66.27, "volume": 91938.0}, {"date": "2021-02-18", "close": 66.59, "volume": 106221.0}, {"date": "2021-02-19", "close": 66.21, "volume": 72406.0}, {"date": "2021-02-22", "close": 65.35, "volume": 92388.0}, {"date": "2021-02-23", "close": 64.15, "volume": 110437.0}, {"date": "2021-02-24", "close": 66.16, "volume": 112102.0}, {"date": "2021-02-25", "close": 63.78, "volume": 147216.0}, {"date": "2021-02-26", "close": 64.38, "volume": 161798.0}, {"date": "2021-03-01", "close": 66.5, "volume": 118722.0}, {"date": "2021-03-02", "close": 66.35, "volume": 147900.0}, {"date": "2021-03-03", "close": 67.18, "volume": 125978.0}, {"date": "2021-03-04", "close": 65.0, "volume": 174593.0}, {"date": "2021-03-05", "close": 65.89, "volume": 150403.0}, {"date": "2021-03-08", "close": 66.62, "volume": 131409.0}, {"date": "2021-03-09", "close": 66.69, "volume": 130214.0}, {"date": "2021-03-10", "close": 66.97, "volume": 181455.0}, {"date": "2021-03-11", "close": 66.54, "volume": 152177.0}, {"date": "2021-03-12", "close": 67.92, "volume": 130704.0}, {"date": "2021-03-15", "close": 69.23, "volume": 153316.0}, {"date": "2021-03-16", "close": 67.76, "volume": 123108.0}, {"date": "2021-03-17", "close": 67.76, "volume": 124085.0}, {"date": "2021-03-18", "close": 64.78, "volume": 169446.0}, {"date": "2021-03-19", "close": 65.67, "volume": 643089.0}, {"date": "2021-03-22", "close": 66.01, "volume": 94167.0}, {"date": "2021-03-23", "close": 64.47, "volume": 168665.0}, {"date": "2021-03-24", "close": 64.41, "volume": 140789.0}, {"date": "2021-03-25", "close": 64.31, "volume": 122836.0}, {"date": "2021-03-26", "close": 65.09, "volume": 78216.0}, {"date": "2021-03-29", "close": 66.1, "volume": 111313.0}, {"date": "2021-03-30", "close": 65.16, "volume": 99887.0}, {"date": "2021-03-31", "close": 65.33, "volume": 206725.0}, {"date": "2021-04-01", "close": 67.18, "volume": 89591.0}, {"date": "2021-04-05", "close": 67.55, "volume": 119833.0}, {"date": "2021-04-06", "close": 66.12, "volume": 103397.0}, {"date": "2021-04-07", "close": 65.28, "volume": 88638.0}, {"date": "2021-04-08", "close": 65.38, "volume": 153267.0}, {"date": "2021-04-09", "close": 66.5, "volume": 119644.0}, {"date": "2021-04-12", "close": 67.52, "volume": 93766.0}, {"date": "2021-04-13", "close": 66.4, "volume": 113804.0}, {"date": "2021-04-14", "close": 67.01, "volume": 71795.0}, {"date": "2021-04-15", "close": 67.61, "volume": 81740.0}, {"date": "2021-04-16", "close": 67.49, "volume": 100889.0}, {"date": "2021-04-19", "close": 66.62, "volume": 83727.0}, {"date": "2021-04-20", "close": 66.78, "volume": 125047.0}, {"date": "2021-04-21", "close": 68.3, "volume": 110171.0}, {"date": "2021-04-22", "close": 66.67, "volume": 203963.0}, {"date": "2021-04-23", "close": 68.91, "volume": 164606.0}, {"date": "2021-04-26", "close": 68.18, "volume": 129472.0}, {"date": "2021-04-27", "close": 68.03, "volume": 81079.0}, {"date": "2021-04-28", "close": 68.63, "volume": 86694.0}, {"date": "2021-04-29", "close": 68.46, "volume": 86957.0}, {"date": "2021-04-30", "close": 68.02, "volume": 178588.0}, {"date": "2021-05-03", "close": 70.85, "volume": 206632.0}, {"date": "2021-05-04", "close": 71.75, "volume": 268793.0}, {"date": "2021-05-05", "close": 69.66, "volume": 159562.0}, {"date": "2021-05-06", "close": 70.1, "volume": 133862.0}, {"date": "2021-05-07", "close": 70.78, "volume": 110530.0}, {"date": "2021-05-10", "close": 69.96, "volume": 91914.0}, {"date": "2021-05-11", "close": 70.34, "volume": 283443.0}, {"date": "2021-05-12", "close": 69.21, "volume": 120827.0}, {"date": "2021-05-13", "close": 72.05, "volume": 106372.0}, {"date": "2021-05-14", "close": 73.08, "volume": 101219.0}, {"date": "2021-05-17", "close": 72.37, "volume": 135266.0}, {"date": "2021-05-18", "close": 71.43, "volume": 76392.0}, {"date": "2021-05-19", "close": 70.85, "volume": 62115.0}, {"date": "2021-05-20", "close": 71.25, "volume": 65501.0}, {"date": "2021-05-21", "close": 72.17, "volume": 69035.0}, {"date": "2021-05-24", "close": 72.98, "volume": 74945.0}, {"date": "2021-05-25", "close": 72.25, "volume": 99937.0}, {"date": "2021-05-26", "close": 72.26, "volume": 54239.0}, {"date": "2021-05-27", "close": 73.14, "volume": 150158.0}, {"date": "2021-05-28", "close": 73.13, "volume": 73929.0}, {"date": "2021-06-01", "close": 73.72, "volume": 70181.0}, {"date": "2021-06-02", "close": 74.18, "volume": 92360.0}, {"date": "2021-06-03", "close": 74.47, "volume": 105505.0}, {"date": "2021-06-04", "close": 74.4, "volume": 45127.0}, {"date": "2021-06-07", "close": 74.6, "volume": 114797.0}, {"date": "2021-06-08", "close": 74.85, "volume": 60671.0}, {"date": "2021-06-09", "close": 74.35, "volume": 77720.0}, {"date": "2021-06-10", "close": 74.03, "volume": 57511.0}, {"date": "2021-06-11", "close": 74.83, "volume": 70985.0}, {"date": "2021-06-14", "close": 75.0, "volume": 73538.0}, {"date": "2021-06-15", "close": 75.79, "volume": 91787.0}, {"date": "2021-06-16", "close": 77.22, "volume": 200937.0}, {"date": "2021-06-17", "close": 78.1, "volume": 121982.0}, {"date": "2021-06-18", "close": 77.46, "volume": 262852.0}, {"date": "2021-06-21", "close": 79.57, "volume": 119997.0}, {"date": "2021-06-22", "close": 80.39, "volume": 149003.0}, {"date": "2021-06-23", "close": 80.42, "volume": 116822.0}, {"date": "2021-06-24", "close": 81.83, "volume": 127820.0}, {"date": "2021-06-25", "close": 82.07, "volume": 434562.0}, {"date": "2021-06-28", "close": 81.5, "volume": 98896.0}, {"date": "2021-06-29", "close": 81.89, "volume": 72278.0}, {"date": "2021-06-30", "close": 82.09, "volume": 85310.0}, {"date": "2021-07-01", "close": 82.15, "volume": 68094.0}, {"date": "2021-07-02", "close": 81.12, "volume": 95332.0}, {"date": "2021-07-06", "close": 80.89, "volume": 66062.0}, {"date": "2021-07-07", "close": 81.11, "volume": 153172.0}, {"date": "2021-07-08", "close": 79.32, "volume": 104555.0}, {"date": "2021-07-09", "close": 80.15, "volume": 55858.0}, {"date": "2021-07-12", "close": 81.6, "volume": 117852.0}, {"date": "2021-07-13", "close": 81.23, "volume": 63051.0}, {"date": "2021-07-14", "close": 80.44, "volume": 42567.0}, {"date": "2021-07-15", "close": 79.36, "volume": 120047.0}, {"date": "2021-07-16", "close": 79.22, "volume": 115259.0}, {"date": "2021-07-19", "close": 78.01, "volume": 94461.0}, {"date": "2021-07-20", "close": 80.13, "volume": 110303.0}, {"date": "2021-07-21", "close": 81.48, "volume": 148691.0}, {"date": "2021-07-22", "close": 81.01, "volume": 171177.0}, {"date": "2021-07-23", "close": 82.13, "volume": 124221.0}, {"date": "2021-07-26", "close": 82.9, "volume": 89671.0}, {"date": "2021-07-27", "close": 82.38, "volume": 56099.0}, {"date": "2021-07-28", "close": 82.82, "volume": 124346.0}, {"date": "2021-07-29", "close": 84.17, "volume": 68185.0}, {"date": "2021-07-30", "close": 83.21, "volume": 128254.0}, {"date": "2021-08-02", "close": 83.45, "volume": 70976.0}, {"date": "2021-08-03", "close": 84.28, "volume": 73101.0}, {"date": "2021-08-04", "close": 84.9, "volume": 76369.0}, {"date": "2021-08-05", "close": 86.36, "volume": 58235.0}, {"date": "2021-08-06", "close": 87.29, "volume": 97307.0}, {"date": "2021-08-09", "close": 87.25, "volume": 44951.0}, {"date": "2021-08-10", "close": 88.53, "volume": 53445.0}, {"date": "2021-08-11", "close": 88.23, "volume": 101496.0}, {"date": "2021-08-12", "close": 88.84, "volume": 54406.0}, {"date": "2021-08-13", "close": 88.17, "volume": 34400.0}, {"date": "2021-08-16", "close": 87.54, "volume": 57708.0}, {"date": "2021-08-17", "close": 86.22, "volume": 48390.0}, {"date": "2021-08-18", "close": 85.77, "volume": 54736.0}, {"date": "2021-08-19", "close": 84.99, "volume": 109143.0}, {"date": "2021-08-20", "close": 87.58, "volume": 79237.0}, {"date": "2021-08-23", "close": 88.2, "volume": 58548.0}, {"date": "2021-08-24", "close": 87.35, "volume": 52397.0}, {"date": "2021-08-25", "close": 87.41, "volume": 43455.0}, {"date": "2021-08-26", "close": 86.21, "volume": 46961.0}, {"date": "2021-08-27", "close": 88.38, "volume": 72380.0}, {"date": "2021-08-30", "close": 88.09, "volume": 65459.0}, {"date": "2021-08-31", "close": 87.71, "volume": 51872.0}, {"date": "2021-09-01", "close": 87.0, "volume": 63824.0}, {"date": "2021-09-02", "close": 88.41, "volume": 83624.0}, {"date": "2021-09-03", "close": 87.94, "volume": 54438.0}, {"date": "2021-09-07", "close": 87.18, "volume": 54202.0}, {"date": "2021-09-08", "close": 87.73, "volume": 73407.0}, {"date": "2021-09-09", "close": 87.53, "volume": 54865.0}, {"date": "2021-09-10", "close": 86.66, "volume": 78897.0}, {"date": "2021-09-13", "close": 86.19, "volume": 69390.0}, {"date": "2021-09-14", "close": 85.19, "volume": 67795.0}, {"date": "2021-09-15", "close": 85.7, "volume": 87633.0}, {"date": "2021-09-16", "close": 86.6, "volume": 130241.0}, {"date": "2021-09-17", "close": 87.22, "volume": 446751.0}, {"date": "2021-09-20", "close": 84.38, "volume": 101205.0}, {"date": "2021-09-21", "close": 84.04, "volume": 56849.0}, {"date": "2021-09-22", "close": 84.5, "volume": 65009.0}, {"date": "2021-09-23", "close": 86.11, "volume": 39645.0}, {"date": "2021-09-24", "close": 85.73, "volume": 50467.0}, {"date": "2021-09-27", "close": 86.81, "volume": 43000.0}, {"date": "2021-09-28", "close": 84.2, "volume": 51077.0}, {"date": "2021-09-29", "close": 83.09, "volume": 66673.0}, {"date": "2021-09-30", "close": 83.77, "volume": 95512.0}, {"date": "2021-10-01", "close": 85.31, "volume": 82993.0}, {"date": "2021-10-04", "close": 85.65, "volume": 76226.0}, {"date": "2021-10-05", "close": 86.6, "volume": 75874.0}, {"date": "2021-10-06", "close": 85.96, "volume": 55649.0}, {"date": "2021-10-07", "close": 85.82, "volume": 83895.0}, {"date": "2021-10-08", "close": 86.36, "volume": 42432.0}, {"date": "2021-10-11", "close": 84.73, "volume": 44389.0}, {"date": "2021-10-12", "close": 84.67, "volume": 70142.0}, {"date": "2021-10-13", "close": 85.5, "volume": 79585.0}, {"date": "2021-10-14", "close": 87.16, "volume": 49046.0}, {"date": "2021-10-15", "close": 87.34, "volume": 81907.0}, {"date": "2021-10-18", "close": 87.8, "volume": 49665.0}, {"date": "2021-10-19", "close": 89.76, "volume": 92190.0}, {"date": "2021-10-20", "close": 92.2, "volume": 130655.0}, {"date": "2021-10-21", "close": 91.53, "volume": 91627.0}, {"date": "2021-10-22", "close": 92.72, "volume": 106575.0}, {"date": "2021-10-25", "close": 93.4, "volume": 56452.0}, {"date": "2021-10-26", "close": 94.0, "volume": 58739.0}, {"date": "2021-10-27", "close": 91.42, "volume": 65351.0}, {"date": "2021-10-28", "close": 93.53, "volume": 66658.0}, {"date": "2021-10-29", "close": 94.89, "volume": 86890.0}, {"date": "2021-11-01", "close": 96.07, "volume": 102219.0}, {"date": "2021-11-02", "close": 95.69, "volume": 57642.0}, {"date": "2021-11-03", "close": 98.4, "volume": 75920.0}, {"date": "2021-11-04", "close": 98.93, "volume": 60122.0}, {"date": "2021-11-05", "close": 100.45, "volume": 100505.0}, {"date": "2021-11-08", "close": 99.86, "volume": 96000.0}, {"date": "2021-11-09", "close": 100.41, "volume": 53874.0}, {"date": "2021-11-10", "close": 99.64, "volume": 80813.0}, {"date": "2021-11-11", "close": 100.0, "volume": 74742.0}, {"date": "2021-11-12", "close": 99.75, "volume": 60053.0}, {"date": "2021-11-15", "close": 99.7, "volume": 59149.0}, {"date": "2021-11-16", "close": 99.72, "volume": 93386.0}, {"date": "2021-11-17", "close": 98.66, "volume": 52737.0}, {"date": "2021-11-18", "close": 99.81, "volume": 98142.0}, {"date": "2021-11-19", "close": 98.44, "volume": 89919.0}, {"date": "2021-11-22", "close": 97.98, "volume": 68329.0}, {"date": "2021-11-23", "close": 98.83, "volume": 52207.0}, {"date": "2021-11-24", "close": 99.12, "volume": 44196.0}, {"date": "2021-11-26", "close": 93.27, "volume": 67453.0}, {"date": "2021-11-29", "close": 92.91, "volume": 97811.0}, {"date": "2021-11-30", "close": 89.77, "volume": 94589.0}, {"date": "2021-12-01", "close": 88.18, "volume": 119007.0}, {"date": "2021-12-02", "close": 90.91, "volume": 131881.0}, {"date": "2021-12-03", "close": 89.04, "volume": 65181.0}, {"date": "2021-12-06", "close": 89.75, "volume": 74001.0}, {"date": "2021-12-07", "close": 92.64, "volume": 56181.0}, {"date": "2021-12-08", "close": 93.45, "volume": 66093.0}, {"date": "2021-12-09", "close": 90.64, "volume": 76331.0}, {"date": "2021-12-10", "close": 90.62, "volume": 122958.0}, {"date": "2021-12-13", "close": 91.8, "volume": 149111.0}, {"date": "2021-12-14", "close": 90.73, "volume": 199452.0}, {"date": "2021-12-15", "close": 92.09, "volume": 161452.0}, {"date": "2021-12-16", "close": 91.85, "volume": 75859.0}, {"date": "2021-12-17", "close": 91.3, "volume": 224377.0}, {"date": "2021-12-20", "close": 88.18, "volume": 98125.0}, {"date": "2021-12-21", "close": 90.91, "volume": 67085.0}, {"date": "2021-12-22", "close": 90.25, "volume": 162545.0}, {"date": "2021-12-23", "close": 89.96, "volume": 118234.0}, {"date": "2021-12-27", "close": 93.01, "volume": 93078.0}, {"date": "2021-12-28", "close": 92.0, "volume": 71501.0}, {"date": "2021-12-29", "close": 91.49, "volume": 120747.0}, {"date": "2021-12-30", "close": 91.93, "volume": 51890.0}, {"date": "2021-12-31", "close": 92.51, "volume": 74935.0}, {"date": "2022-01-03", "close": 91.28, "volume": 89299.0}, {"date": "2022-01-04", "close": 93.09, "volume": 64968.0}, {"date": "2022-01-05", "close": 90.18, "volume": 89256.0}, {"date": "2022-01-06", "close": 90.65, "volume": 79930.0}, {"date": "2022-01-07", "close": 90.9, "volume": 68559.0}, {"date": "2022-01-10", "close": 88.44, "volume": 105511.0}, {"date": "2022-01-11", "close": 89.82, "volume": 108678.0}, {"date": "2022-01-12", "close": 90.08, "volume": 134070.0}, {"date": "2022-01-13", "close": 89.44, "volume": 72004.0}, {"date": "2022-01-14", "close": 87.4, "volume": 74376.0}, {"date": "2022-01-18", "close": 86.68, "volume": 94016.0}, {"date": "2022-01-19", "close": 87.41, "volume": 102490.0}, {"date": "2022-01-20", "close": 85.16, "volume": 116693.0}, {"date": "2022-01-21", "close": 83.9, "volume": 105753.0}, {"date": "2022-01-24", "close": 83.94, "volume": 183351.0}, {"date": "2022-01-25", "close": 82.75, "volume": 137346.0}, {"date": "2022-01-26", "close": 81.48, "volume": 100039.0}, {"date": "2022-01-27", "close": 81.8, "volume": 148973.0}, {"date": "2022-01-28", "close": 81.66, "volume": 350073.0}, {"date": "2022-01-31", "close": 83.53, "volume": 124487.0}, {"date": "2022-02-01", "close": 83.81, "volume": 112814.0}, {"date": "2022-02-02", "close": 81.59, "volume": 166712.0}, {"date": "2022-02-03", "close": 80.12, "volume": 130736.0}, {"date": "2022-02-04", "close": 80.1, "volume": 102981.0}, {"date": "2022-02-07", "close": 80.57, "volume": 79888.0}, {"date": "2022-02-08", "close": 82.06, "volume": 107922.0}, {"date": "2022-02-09", "close": 83.77, "volume": 139562.0}, {"date": "2022-02-10", "close": 82.04, "volume": 151319.0}, {"date": "2022-02-11", "close": 80.75, "volume": 81823.0}, {"date": "2022-02-14", "close": 80.08, "volume": 79436.0}, {"date": "2022-02-15", "close": 81.82, "volume": 67313.0}, {"date": "2022-02-16", "close": 82.15, "volume": 77495.0}, {"date": "2022-02-17", "close": 79.25, "volume": 57187.0}, {"date": "2022-02-18", "close": 79.82, "volume": 74469.0}, {"date": "2022-02-22", "close": 79.66, "volume": 75171.0}, {"date": "2022-02-23", "close": 78.8, "volume": 75207.0}, {"date": "2022-02-24", "close": 78.06, "volume": 121360.0}, {"date": "2022-02-25", "close": 80.77, "volume": 87042.0}, {"date": "2022-02-28", "close": 81.26, "volume": 132111.0}, {"date": "2022-03-01", "close": 78.79, "volume": 106101.0}, {"date": "2022-03-02", "close": 81.22, "volume": 86756.0}, {"date": "2022-03-03", "close": 79.77, "volume": 85891.0}, {"date": "2022-03-04", "close": 78.01, "volume": 67505.0}, {"date": "2022-03-07", "close": 75.73, "volume": 84612.0}, {"date": "2022-03-08", "close": 76.0, "volume": 97067.0}, {"date": "2022-03-09", "close": 77.92, "volume": 62811.0}, {"date": "2022-03-10", "close": 77.76, "volume": 71372.0}, {"date": "2022-03-11", "close": 77.61, "volume": 73973.0}, {"date": "2022-03-14", "close": 77.45, "volume": 80670.0}, {"date": "2022-03-15", "close": 77.84, "volume": 44846.0}, {"date": "2022-03-16", "close": 80.81, "volume": 101187.0}, {"date": "2022-03-17", "close": 80.71, "volume": 65143.0}, {"date": "2022-03-18", "close": 82.82, "volume": 245820.0}, {"date": "2022-03-21", "close": 82.13, "volume": 96237.0}, {"date": "2022-03-22", "close": 83.37, "volume": 92380.0}, {"date": "2022-03-23", "close": 82.01, "volume": 73901.0}, {"date": "2022-03-24", "close": 82.34, "volume": 41589.0}, {"date": "2022-03-25", "close": 83.67, "volume": 72588.0}, {"date": "2022-03-28", "close": 84.61, "volume": 75757.0}, {"date": "2022-03-29", "close": 86.63, "volume": 79825.0}, {"date": "2022-03-30", "close": 86.04, "volume": 92896.0}, {"date": "2022-03-31", "close": 85.89, "volume": 116026.0}, {"date": "2022-04-01", "close": 87.7, "volume": 78903.0}, {"date": "2022-04-04", "close": 87.49, "volume": 79717.0}, {"date": "2022-04-05", "close": 86.94, "volume": 79669.0}, {"date": "2022-04-06", "close": 87.65, "volume": 142119.0}, {"date": "2022-04-07", "close": 87.5, "volume": 165285.0}, {"date": "2022-04-08", "close": 85.98, "volume": 101542.0}, {"date": "2022-04-11", "close": 85.12, "volume": 93792.0}, {"date": "2022-04-12", "close": 84.87, "volume": 127253.0}, {"date": "2022-04-13", "close": 85.14, "volume": 98957.0}, {"date": "2022-04-14", "close": 82.54, "volume": 76167.0}, {"date": "2022-04-18", "close": 81.96, "volume": 75267.0}, {"date": "2022-04-19", "close": 85.41, "volume": 98027.0}, {"date": "2022-04-20", "close": 86.66, "volume": 103665.0}, {"date": "2022-04-21", "close": 83.86, "volume": 106495.0}, {"date": "2022-04-22", "close": 82.01, "volume": 92723.0}, {"date": "2022-04-25", "close": 82.17, "volume": 85316.0}, {"date": "2022-04-26", "close": 78.53, "volume": 88401.0}, {"date": "2022-04-27", "close": 79.08, "volume": 94941.0}, {"date": "2022-04-28", "close": 80.6, "volume": 73892.0}, {"date": "2022-04-29", "close": 77.69, "volume": 107332.0}, {"date": "2022-05-02", "close": 77.99, "volume": 92515.0}, {"date": "2022-05-03", "close": 77.72, "volume": 63295.0}, {"date": "2022-05-04", "close": 79.92, "volume": 69510.0}, {"date": "2022-05-05", "close": 76.54, "volume": 63410.0}, {"date": "2022-05-06", "close": 76.22, "volume": 70818.0}, {"date": "2022-05-09", "close": 75.79, "volume": 118555.0}, {"date": "2022-05-10", "close": 73.24, "volume": 198817.0}, {"date": "2022-05-11", "close": 69.87, "volume": 163773.0}, {"date": "2022-05-12", "close": 71.01, "volume": 91885.0}, {"date": "2022-05-13", "close": 72.87, "volume": 89657.0}, {"date": "2022-05-16", "close": 71.24, "volume": 62074.0}, {"date": "2022-05-17", "close": 73.25, "volume": 58545.0}, {"date": "2022-05-18", "close": 71.36, "volume": 74580.0}, {"date": "2022-05-19", "close": 71.94, "volume": 97300.0}, {"date": "2022-05-20", "close": 72.47, "volume": 89968.0}, {"date": "2022-05-23", "close": 73.35, "volume": 98880.0}, {"date": "2022-05-24", "close": 73.51, "volume": 103814.0}, {"date": "2022-05-25", "close": 75.34, "volume": 121497.0}, {"date": "2022-05-26", "close": 75.0, "volume": 94425.0}, {"date": "2022-05-27", "close": 77.12, "volume": 83022.0}, {"date": "2022-05-31", "close": 76.21, "volume": 175580.0}, {"date": "2022-06-01", "close": 74.45, "volume": 103168.0}, {"date": "2022-06-02", "close": 76.42, "volume": 66422.0}, {"date": "2022-06-03", "close": 75.2, "volume": 71495.0}, {"date": "2022-06-06", "close": 75.05, "volume": 52947.0}, {"date": "2022-06-07", "close": 75.63, "volume": 56102.0}, {"date": "2022-06-08", "close": 73.0, "volume": 112588.0}, {"date": "2022-06-09", "close": 70.4, "volume": 155000.0}, {"date": "2022-06-10", "close": 69.89, "volume": 193786.0}, {"date": "2022-06-13", "close": 66.11, "volume": 149785.0}, {"date": "2022-06-14", "close": 64.98, "volume": 155354.0}, {"date": "2022-06-15", "close": 66.35, "volume": 218744.0}, {"date": "2022-06-16", "close": 64.66, "volume": 125777.0}, {"date": "2022-06-17", "close": 65.58, "volume": 168796.0}, {"date": "2022-06-21", "close": 66.49, "volume": 96101.0}, {"date": "2022-06-22", "close": 65.53, "volume": 184724.0}, {"date": "2022-06-23", "close": 65.49, "volume": 91985.0}, {"date": "2022-06-24", "close": 68.32, "volume": 221723.0}, {"date": "2022-06-27", "close": 68.57, "volume": 92766.0}, {"date": "2022-06-28", "close": 67.12, "volume": 70277.0}, {"date": "2022-06-29", "close": 64.74, "volume": 164585.0}, {"date": "2022-06-30", "close": 63.59, "volume": 308855.0}, {"date": "2022-07-01", "close": 65.03, "volume": 106004.0}, {"date": "2022-07-05", "close": 66.1, "volume": 122192.0}, {"date": "2022-07-06", "close": 65.97, "volume": 106305.0}, {"date": "2022-07-07", "close": 66.98, "volume": 84869.0}, {"date": "2022-07-08", "close": 66.12, "volume": 117010.0}, {"date": "2022-07-11", "close": 65.4, "volume": 72483.0}, {"date": "2022-07-12", "close": 65.7, "volume": 92546.0}, {"date": "2022-07-13", "close": 65.46, "volume": 83129.0}, {"date": "2022-07-14", "close": 66.56, "volume": 101262.0}, {"date": "2022-07-15", "close": 67.91, "volume": 92908.0}, {"date": "2022-07-18", "close": 67.33, "volume": 87692.0}, {"date": "2022-07-19", "close": 69.72, "volume": 222411.0}, {"date": "2022-07-20", "close": 70.0, "volume": 107618.0}, {"date": "2022-07-21", "close": 69.39, "volume": 120259.0}, {"date": "2022-07-22", "close": 69.47, "volume": 94819.0}, {"date": "2022-07-25", "close": 69.73, "volume": 101829.0}, {"date": "2022-07-26", "close": 69.88, "volume": 69341.0}, {"date": "2022-07-27", "close": 70.95, "volume": 69905.0}, {"date": "2022-07-28", "close": 72.6, "volume": 50273.0}, {"date": "2022-07-29", "close": 73.69, "volume": 65320.0}, {"date": "2022-08-01", "close": 74.26, "volume": 80014.0}, {"date": "2022-08-02", "close": 73.72, "volume": 61289.0}, {"date": "2022-08-03", "close": 74.35, "volume": 78949.0}, {"date": "2022-08-04", "close": 74.42, "volume": 125981.0}, {"date": "2022-08-05", "close": 74.74, "volume": 85559.0}, {"date": "2022-08-08", "close": 75.8, "volume": 97503.0}, {"date": "2022-08-09", "close": 75.19, "volume": 109826.0}, {"date": "2022-08-10", "close": 77.95, "volume": 95308.0}, {"date": "2022-08-11", "close": 77.24, "volume": 114733.0}, {"date": "2022-08-12", "close": 77.66, "volume": 87456.0}, {"date": "2022-08-15", "close": 77.88, "volume": 90333.0}, {"date": "2022-08-16", "close": 77.05, "volume": 66246.0}, {"date": "2022-08-17", "close": 76.5, "volume": 68865.0}, {"date": "2022-08-18", "close": 76.54, "volume": 79797.0}, {"date": "2022-08-19", "close": 76.42, "volume": 94688.0}, {"date": "2022-08-22", "close": 74.85, "volume": 79232.0}, {"date": "2022-08-23", "close": 75.22, "volume": 103376.0}, {"date": "2022-08-24", "close": 75.8, "volume": 55394.0}, {"date": "2022-08-25", "close": 76.67, "volume": 44372.0}, {"date": "2022-08-26", "close": 73.71, "volume": 71335.0}, {"date": "2022-08-29", "close": 72.78, "volume": 69697.0}, {"date": "2022-08-30", "close": 71.93, "volume": 59119.0}, {"date": "2022-08-31", "close": 71.38, "volume": 78536.0}, {"date": "2022-09-01", "close": 71.5, "volume": 73315.0}, {"date": "2022-09-02", "close": 70.84, "volume": 57172.0}, {"date": "2022-09-06", "close": 71.39, "volume": 61219.0}, {"date": "2022-09-07", "close": 72.65, "volume": 51537.0}, {"date": "2022-09-08", "close": 73.9, "volume": 71438.0}, {"date": "2022-09-09", "close": 74.65, "volume": 64059.0}, {"date": "2022-09-12", "close": 76.03, "volume": 86390.0}, {"date": "2022-09-13", "close": 72.89, "volume": 70705.0}, {"date": "2022-09-14", "close": 71.78, "volume": 61316.0}, {"date": "2022-09-15", "close": 71.31, "volume": 54616.0}, {"date": "2022-09-16", "close": 72.61, "volume": 250235.0}, {"date": "2022-09-19", "close": 73.33, "volume": 89751.0}, {"date": "2022-09-20", "close": 71.58, "volume": 76185.0}, {"date": "2022-09-21", "close": 70.94, "volume": 129218.0}, {"date": "2022-09-22", "close": 70.11, "volume": 87620.0}, {"date": "2022-09-23", "close": 68.62, "volume": 116254.0}, {"date": "2022-09-26", "close": 67.45, "volume": 139876.0}, {"date": "2022-09-27", "close": 65.61, "volume": 135058.0}, {"date": "2022-09-28", "close": 66.47, "volume": 129881.0}, {"date": "2022-09-29", "close": 63.87, "volume": 121818.0}, {"date": "2022-09-30", "close": 62.63, "volume": 166445.0}, {"date": "2022-10-03", "close": 63.58, "volume": 121384.0}, {"date": "2022-10-04", "close": 65.66, "volume": 130954.0}, {"date": "2022-10-05", "close": 64.61, "volume": 76265.0}, {"date": "2022-10-06", "close": 63.68, "volume": 88858.0}, {"date": "2022-10-07", "close": 60.44, "volume": 118658.0}, {"date": "2022-10-10", "close": 60.12, "volume": 94006.0}, {"date": "2022-10-11", "close": 56.79, "volume": 321767.0}, {"date": "2022-10-12", "close": 55.64, "volume": 190564.0}, {"date": "2022-10-13", "close": 57.03, "volume": 334091.0}, {"date": "2022-10-14", "close": 55.52, "volume": 173824.0}, {"date": "2022-10-17", "close": 57.68, "volume": 156888.0}, {"date": "2022-10-18", "close": 58.7, "volume": 224272.0}, {"date": "2022-10-19", "close": 57.68, "volume": 159306.0}, {"date": "2022-10-20", "close": 56.85, "volume": 272186.0}, {"date": "2022-10-21", "close": 57.85, "volume": 284062.0}, {"date": "2022-10-24", "close": 58.52, "volume": 104134.0}, {"date": "2022-10-25", "close": 59.73, "volume": 117870.0}, {"date": "2022-10-26", "close": 59.44, "volume": 125063.0}, {"date": "2022-10-27", "close": 59.74, "volume": 145744.0}, {"date": "2022-10-28", "close": 60.53, "volume": 99841.0}, {"date": "2022-10-31", "close": 60.16, "volume": 114665.0}, {"date": "2022-11-01", "close": 60.5, "volume": 90329.0}, {"date": "2022-11-02", "close": 59.48, "volume": 160490.0}, {"date": "2022-11-03", "close": 57.98, "volume": 125801.0}, {"date": "2022-11-04", "close": 59.31, "volume": 87586.0}, {"date": "2022-11-07", "close": 59.21, "volume": 133689.0}, {"date": "2022-11-08", "close": 59.61, "volume": 121213.0}, {"date": "2022-11-09", "close": 58.58, "volume": 91893.0}, {"date": "2022-11-10", "close": 64.45, "volume": 194185.0}, {"date": "2022-11-11", "close": 66.7, "volume": 171942.0}, {"date": "2022-11-14", "close": 64.99, "volume": 131588.0}, {"date": "2022-11-15", "close": 65.27, "volume": 96489.0}, {"date": "2022-11-16", "close": 65.73, "volume": 104581.0}, {"date": "2022-11-17", "close": 65.43, "volume": 104913.0}, {"date": "2022-11-18", "close": 65.92, "volume": 155745.0}, {"date": "2022-11-21", "close": 65.07, "volume": 88504.0}, {"date": "2022-11-22", "close": 65.1, "volume": 89199.0}, {"date": "2022-11-23", "close": 65.34, "volume": 73022.0}, {"date": "2022-11-25", "close": 65.33, "volume": 36240.0}, {"date": "2022-11-28", "close": 66.05, "volume": 268148.0}, {"date": "2022-11-29", "close": 65.29, "volume": 90579.0}, {"date": "2022-11-30", "close": 66.25, "volume": 147168.0}, {"date": "2022-12-01", "close": 67.33, "volume": 115370.0}, {"date": "2022-12-02", "close": 67.58, "volume": 135976.0}, {"date": "2022-12-05", "close": 67.55, "volume": 123840.0}, {"date": "2022-12-06", "close": 65.15, "volume": 157210.0}, {"date": "2022-12-07", "close": 65.29, "volume": 86958.0}, {"date": "2022-12-08", "close": 66.27, "volume": 90712.0}, {"date": "2022-12-09", "close": 66.82, "volume": 81049.0}, {"date": "2022-12-12", "close": 66.83, "volume": 93154.0}, {"date": "2022-12-13", "close": 68.12, "volume": 302794.0}, {"date": "2022-12-14", "close": 66.84, "volume": 100256.0}, {"date": "2022-12-15", "close": 64.73, "volume": 118225.0}, {"date": "2022-12-16", "close": 64.33, "volume": 225144.0}, {"date": "2022-12-19", "close": 64.37, "volume": 157918.0}, {"date": "2022-12-20", "close": 63.18, "volume": 120141.0}, {"date": "2022-12-21", "close": 63.91, "volume": 90710.0}, {"date": "2022-12-22", "close": 62.42, "volume": 158181.0}, {"date": "2022-12-23", "close": 63.18, "volume": 71001.0}, {"date": "2022-12-27", "close": 63.93, "volume": 77762.0}, {"date": "2022-12-28", "close": 63.1, "volume": 107043.0}, {"date": "2022-12-29", "close": 64.94, "volume": 101341.0}, {"date": "2022-12-30", "close": 64.56, "volume": 114488.0}, {"date": "2023-01-03", "close": 66.15, "volume": 144061.0}, {"date": "2023-01-04", "close": 67.35, "volume": 118271.0}, {"date": "2023-01-05", "close": 66.44, "volume": 77503.0}, {"date": "2023-01-06", "close": 68.78, "volume": 98424.0}, {"date": "2023-01-09", "close": 69.38, "volume": 99003.0}, {"date": "2023-01-10", "close": 69.54, "volume": 125236.0}, {"date": "2023-01-11", "close": 72.01, "volume": 104152.0}, {"date": "2023-01-12", "close": 72.5, "volume": 103370.0}, {"date": "2023-01-13", "close": 73.93, "volume": 124686.0}, {"date": "2023-01-17", "close": 73.01, "volume": 91293.0}, {"date": "2023-01-18", "close": 72.07, "volume": 128246.0}, {"date": "2023-01-19", "close": 71.58, "volume": 66108.0}, {"date": "2023-01-20", "close": 73.08, "volume": 100290.0}, {"date": "2023-01-23", "close": 73.41, "volume": 108278.0}, {"date": "2023-01-24", "close": 73.34, "volume": 143625.0}, {"date": "2023-01-25", "close": 71.64, "volume": 194788.0}, {"date": "2023-01-26", "close": 69.29, "volume": 304525.0}, {"date": "2023-01-27", "close": 71.08, "volume": 119392.0}, {"date": "2023-01-30", "close": 71.74, "volume": 118495.0}, {"date": "2023-01-31", "close": 73.47, "volume": 123066.0}, {"date": "2023-02-01", "close": 75.02, "volume": 107941.0}, {"date": "2023-02-02", "close": 77.42, "volume": 133255.0}, {"date": "2023-02-03", "close": 76.06, "volume": 151828.0}, {"date": "2023-02-06", "close": 74.7, "volume": 91689.0}, {"date": "2023-02-07", "close": 75.37, "volume": 98992.0}, {"date": "2023-02-08", "close": 74.3, "volume": 68465.0}, {"date": "2023-02-09", "close": 73.65, "volume": 66647.0}, {"date": "2023-02-10", "close": 73.94, "volume": 75755.0}, {"date": "2023-02-13", "close": 75.28, "volume": 58799.0}, {"date": "2023-02-14", "close": 73.91, "volume": 108799.0}, {"date": "2023-02-15", "close": 74.15, "volume": 47415.0}, {"date": "2023-02-16", "close": 73.27, "volume": 54071.0}, {"date": "2023-02-17", "close": 74.2, "volume": 102696.0}, {"date": "2023-02-21", "close": 72.48, "volume": 186331.0}, {"date": "2023-02-22", "close": 72.33, "volume": 94406.0}, {"date": "2023-02-23", "close": 72.61, "volume": 117373.0}, {"date": "2023-02-24", "close": 72.1, "volume": 113121.0}, {"date": "2023-02-27", "close": 72.0, "volume": 54081.0}, {"date": "2023-02-28", "close": 72.36, "volume": 127339.0}, {"date": "2023-03-01", "close": 71.45, "volume": 98639.0}, {"date": "2023-03-02", "close": 71.26, "volume": 117909.0}, {"date": "2023-03-03", "close": 71.69, "volume": 83856.0}, {"date": "2023-03-06", "close": 71.48, "volume": 70038.0}, {"date": "2023-03-07", "close": 70.55, "volume": 70003.0}, {"date": "2023-03-08", "close": 70.96, "volume": 75665.0}, {"date": "2023-03-09", "close": 68.21, "volume": 134064.0}, {"date": "2023-03-10", "close": 64.91, "volume": 133373.0}, {"date": "2023-03-13", "close": 64.07, "volume": 205778.0}, {"date": "2023-03-14", "close": 64.88, "volume": 134462.0}, {"date": "2023-03-15", "close": 63.82, "volume": 281636.0}, {"date": "2023-03-16", "close": 63.84, "volume": 138577.0}, {"date": "2023-03-17", "close": 63.29, "volume": 380909.0}, {"date": "2023-03-20", "close": 61.98, "volume": 196820.0}, {"date": "2023-03-21", "close": 63.53, "volume": 247311.0}, {"date": "2023-03-22", "close": 61.98, "volume": 253076.0}, {"date": "2023-03-23", "close": 60.54, "volume": 171053.0}, {"date": "2023-03-24", "close": 60.85, "volume": 227262.0}, {"date": "2023-03-27", "close": 61.22, "volume": 99437.0}, {"date": "2023-03-28", "close": 61.05, "volume": 360723.0}, {"date": "2023-03-29", "close": 61.36, "volume": 139811.0}, {"date": "2023-03-30", "close": 62.01, "volume": 164109.0}, {"date": "2023-03-31", "close": 63.96, "volume": 191822.0}, {"date": "2023-04-03", "close": 63.15, "volume": 150069.0}, {"date": "2023-04-04", "close": 62.19, "volume": 107426.0}, {"date": "2023-04-05", "close": 61.73, "volume": 85506.0}, {"date": "2023-04-06", "close": 62.95, "volume": 109948.0}, {"date": "2023-04-10", "close": 63.49, "volume": 127468.0}, {"date": "2023-04-11", "close": 64.6, "volume": 114591.0}, {"date": "2023-04-12", "close": 61.81, "volume": 271060.0}, {"date": "2023-04-13", "close": 61.51, "volume": 196971.0}, {"date": "2023-04-14", "close": 60.58, "volume": 201727.0}, {"date": "2023-04-17", "close": 61.79, "volume": 107992.0}, {"date": "2023-04-18", "close": 61.48, "volume": 115740.0}, {"date": "2023-04-19", "close": 61.63, "volume": 143635.0}, {"date": "2023-04-20", "close": 60.99, "volume": 200947.0}, {"date": "2023-04-21", "close": 62.32, "volume": 163485.0}, {"date": "2023-04-24", "close": 61.99, "volume": 116378.0}, {"date": "2023-04-25", "close": 60.14, "volume": 154939.0}, {"date": "2023-04-26", "close": 58.82, "volume": 109785.0}, {"date": "2023-04-27", "close": 59.24, "volume": 232642.0}, {"date": "2023-04-28", "close": 60.06, "volume": 202231.0}, {"date": "2023-05-01", "close": 59.73, "volume": 120071.0}, {"date": "2023-05-02", "close": 57.91, "volume": 234191.0}, {"date": "2023-05-03", "close": 56.56, "volume": 118491.0}, {"date": "2023-05-04", "close": 54.24, "volume": 163776.0}, {"date": "2023-05-05", "close": 55.11, "volume": 110412.0}, {"date": "2023-05-08", "close": 54.29, "volume": 120699.0}, {"date": "2023-05-09", "close": 54.16, "volume": 153487.0}, {"date": "2023-05-10", "close": 55.29, "volume": 189668.0}, {"date": "2023-05-11", "close": 54.68, "volume": 114458.0}, {"date": "2023-05-12", "close": 54.3, "volume": 102569.0}, {"date": "2023-05-15", "close": 54.53, "volume": 136504.0}, {"date": "2023-05-16", "close": 54.26, "volume": 175690.0}, {"date": "2023-05-17", "close": 55.89, "volume": 204848.0}, {"date": "2023-05-18", "close": 56.67, "volume": 179890.0}, {"date": "2023-05-19", "close": 56.31, "volume": 91516.0}, {"date": "2023-05-22", "close": 56.93, "volume": 132769.0}, {"date": "2023-05-23", "close": 55.83, "volume": 103370.0}, {"date": "2023-05-24", "close": 54.23, "volume": 94062.0}, {"date": "2023-05-25", "close": 53.66, "volume": 106041.0}, {"date": "2023-05-26", "close": 54.04, "volume": 85497.0}, {"date": "2023-05-30", "close": 54.55, "volume": 141068.0}, {"date": "2023-05-31", "close": 54.41, "volume": 280271.0}, {"date": "2023-06-01", "close": 55.69, "volume": 226839.0}, {"date": "2023-06-02", "close": 58.44, "volume": 364712.0}, {"date": "2023-06-05", "close": 57.97, "volume": 244397.0}, {"date": "2023-06-06", "close": 59.42, "volume": 199455.0}, {"date": "2023-06-07", "close": 60.43, "volume": 215477.0}, {"date": "2023-06-08", "close": 61.58, "volume": 193413.0}, {"date": "2023-06-09", "close": 60.06, "volume": 220576.0}, {"date": "2023-06-12", "close": 59.27, "volume": 183607.0}, {"date": "2023-06-13", "close": 59.69, "volume": 211511.0}, {"date": "2023-06-14", "close": 59.52, "volume": 186730.0}, {"date": "2023-06-15", "close": 61.46, "volume": 239158.0}, {"date": "2023-06-16", "close": 61.06, "volume": 388639.0}, {"date": "2023-06-20", "close": 60.16, "volume": 121439.0}, {"date": "2023-06-21", "close": 59.09, "volume": 120652.0}, {"date": "2023-06-22", "close": 57.46, "volume": 187596.0}, {"date": "2023-06-23", "close": 55.41, "volume": 360053.0}, {"date": "2023-06-26", "close": 55.98, "volume": 141916.0}, {"date": "2023-06-27", "close": 56.57, "volume": 87742.0}, {"date": "2023-06-28", "close": 56.41, "volume": 96971.0}, {"date": "2023-06-29", "close": 58.29, "volume": 227814.0}, {"date": "2023-06-30", "close": 57.99, "volume": 163913.0}, {"date": "2023-07-03", "close": 58.74, "volume": 58598.0}, {"date": "2023-07-05", "close": 58.14, "volume": 140354.0}, {"date": "2023-07-06", "close": 57.47, "volume": 133098.0}, {"date": "2023-07-07", "close": 58.15, "volume": 104856.0}, {"date": "2023-07-10", "close": 57.82, "volume": 180939.0}, {"date": "2023-07-11", "close": 58.41, "volume": 175975.0}, {"date": "2023-07-12", "close": 62.0, "volume": 265672.0}, {"date": "2023-07-13", "close": 64.04, "volume": 263557.0}, {"date": "2023-07-14", "close": 63.62, "volume": 121628.0}, {"date": "2023-07-17", "close": 63.33, "volume": 111458.0}, {"date": "2023-07-18", "close": 64.9, "volume": 160872.0}, {"date": "2023-07-19", "close": 65.94, "volume": 159292.0}, {"date": "2023-07-20", "close": 65.37, "volume": 259229.0}, {"date": "2023-07-21", "close": 65.2, "volume": 138250.0}, {"date": "2023-07-24", "close": 66.13, "volume": 120198.0}, {"date": "2023-07-25", "close": 66.09, "volume": 142096.0}, {"date": "2023-07-26", "close": 66.94, "volume": 203136.0}, {"date": "2023-07-27", "close": 65.75, "volume": 216605.0}, {"date": "2023-07-28", "close": 64.29, "volume": 210284.0}, {"date": "2023-07-31", "close": 64.31, "volume": 141772.0}, {"date": "2023-08-01", "close": 63.61, "volume": 109935.0}, {"date": "2023-08-02", "close": 63.41, "volume": 90793.0}, {"date": "2023-08-03", "close": 63.98, "volume": 97563.0}, {"date": "2023-08-04", "close": 64.48, "volume": 65905.0}, {"date": "2023-08-07", "close": 66.1, "volume": 97609.0}, {"date": "2023-08-08", "close": 65.76, "volume": 112617.0}, {"date": "2023-08-09", "close": 66.28, "volume": 141706.0}, {"date": "2023-08-10", "close": 66.33, "volume": 109950.0}, {"date": "2023-08-11", "close": 65.98, "volume": 129369.0}, {"date": "2023-08-14", "close": 65.39, "volume": 115242.0}, {"date": "2023-08-15", "close": 63.63, "volume": 134586.0}, {"date": "2023-08-16", "close": 63.67, "volume": 114483.0}, {"date": "2023-08-17", "close": 63.43, "volume": 124717.0}, {"date": "2023-08-18", "close": 63.54, "volume": 112859.0}, {"date": "2023-08-21", "close": 62.23, "volume": 60840.0}, {"date": "2023-08-22", "close": 61.59, "volume": 80597.0}, {"date": "2023-08-23", "close": 62.96, "volume": 83227.0}, {"date": "2023-08-24", "close": 62.57, "volume": 65315.0}, {"date": "2023-08-25", "close": 62.45, "volume": 60443.0}, {"date": "2023-08-28", "close": 63.1, "volume": 62109.0}, {"date": "2023-08-29", "close": 65.02, "volume": 140372.0}, {"date": "2023-08-30", "close": 65.01, "volume": 114120.0}, {"date": "2023-08-31", "close": 65.18, "volume": 126432.0}, {"date": "2023-09-01", "close": 65.42, "volume": 94043.0}, {"date": "2023-09-05", "close": 64.13, "volume": 127266.0}, {"date": "2023-09-06", "close": 63.7, "volume": 112545.0}, {"date": "2023-09-07", "close": 63.29, "volume": 86392.0}, {"date": "2023-09-08", "close": 62.64, "volume": 55468.0}, {"date": "2023-09-11", "close": 62.66, "volume": 61501.0}, {"date": "2023-09-12", "close": 63.14, "volume": 84351.0}, {"date": "2023-09-13", "close": 63.01, "volume": 104876.0}, {"date": "2023-09-14", "close": 64.21, "volume": 103051.0}, {"date": "2023-09-15", "close": 63.8, "volume": 271666.0}, {"date": "2023-09-18", "close": 63.09, "volume": 98121.0}, {"date": "2023-09-19", "close": 62.56, "volume": 90421.0}, {"date": "2023-09-20", "close": 62.26, "volume": 92080.0}, {"date": "2023-09-21", "close": 61.8, "volume": 114268.0}, {"date": "2023-09-22", "close": 61.23, "volume": 81473.0}, {"date": "2023-09-25", "close": 61.05, "volume": 57848.0}, {"date": "2023-09-26", "close": 60.17, "volume": 87450.0}, {"date": "2023-09-27", "close": 59.94, "volume": 206035.0}, {"date": "2023-09-28", "close": 62.08, "volume": 202051.0}, {"date": "2023-09-29", "close": 62.69, "volume": 258956.0}, {"date": "2023-10-02", "close": 62.0, "volume": 199785.0}, {"date": "2023-10-03", "close": 59.73, "volume": 142428.0}, {"date": "2023-10-04", "close": 59.78, "volume": 143583.0}, {"date": "2023-10-05", "close": 60.57, "volume": 121870.0}, {"date": "2023-10-06", "close": 59.67, "volume": 139861.0}, {"date": "2023-10-09", "close": 59.86, "volume": 184291.0}, {"date": "2023-10-10", "close": 58.18, "volume": 216660.0}, {"date": "2023-10-11", "close": 58.0, "volume": 119940.0}, {"date": "2023-10-12", "close": 56.64, "volume": 255900.0}, {"date": "2023-10-13", "close": 56.03, "volume": 120754.0}, {"date": "2023-10-16", "close": 55.99, "volume": 180909.0}, {"date": "2023-10-17", "close": 56.47, "volume": 168093.0}, {"date": "2023-10-18", "close": 54.4, "volume": 195944.0}, {"date": "2023-10-19", "close": 53.0, "volume": 270747.0}, {"date": "2023-10-20", "close": 51.92, "volume": 163673.0}, {"date": "2023-10-23", "close": 51.76, "volume": 193582.0}, {"date": "2023-10-24", "close": 51.56, "volume": 118922.0}, {"date": "2023-10-25", "close": 50.6, "volume": 159565.0}, {"date": "2023-10-26", "close": 51.41, "volume": 124829.0}, {"date": "2023-10-27", "close": 50.8, "volume": 151213.0}, {"date": "2023-10-30", "close": 51.61, "volume": 148429.0}, {"date": "2023-10-31", "close": 52.24, "volume": 152712.0}, {"date": "2023-11-01", "close": 52.9, "volume": 166733.0}, {"date": "2023-11-02", "close": 55.3, "volume": 133198.0}, {"date": "2023-11-03", "close": 56.69, "volume": 140237.0}, {"date": "2023-11-06", "close": 55.72, "volume": 105085.0}, {"date": "2023-11-07", "close": 55.12, "volume": 124290.0}, {"date": "2023-11-08", "close": 54.98, "volume": 113062.0}, {"date": "2023-11-09", "close": 53.05, "volume": 188779.0}, {"date": "2023-11-10", "close": 52.82, "volume": 139298.0}, {"date": "2023-11-13", "close": 52.13, "volume": 157355.0}, {"date": "2023-11-14", "close": 56.79, "volume": 211009.0}, {"date": "2023-11-15", "close": 59.04, "volume": 576769.0}, {"date": "2023-11-16", "close": 58.6, "volume": 328019.0}, {"date": "2023-11-17", "close": 58.27, "volume": 376548.0}, {"date": "2023-11-20", "close": 57.85, "volume": 163374.0}, {"date": "2023-11-21", "close": 56.26, "volume": 140759.0}, {"date": "2023-11-22", "close": 56.65, "volume": 134019.0}, {"date": "2023-11-24", "close": 56.6, "volume": 69587.0}, {"date": "2023-11-27", "close": 56.49, "volume": 173266.0}, {"date": "2023-11-28", "close": 57.18, "volume": 145065.0}, {"date": "2023-11-29", "close": 58.34, "volume": 230971.0}, {"date": "2023-11-30", "close": 58.49, "volume": 173066.0}, {"date": "2023-12-01", "close": 60.61, "volume": 206962.0}, {"date": "2023-12-04", "close": 61.24, "volume": 153163.0}, {"date": "2023-12-05", "close": 60.96, "volume": 97451.0}, {"date": "2023-12-06", "close": 62.0, "volume": 189111.0}, {"date": "2023-12-07", "close": 63.08, "volume": 206051.0}, {"date": "2023-12-08", "close": 63.38, "volume": 162374.0}, {"date": "2023-12-11", "close": 63.93, "volume": 145169.0}, {"date": "2023-12-12", "close": 64.76, "volume": 146259.0}, {"date": "2023-12-13", "close": 67.54, "volume": 287626.0}, {"date": "2023-12-14", "close": 73.87, "volume": 485664.0}, {"date": "2023-12-15", "close": 73.84, "volume": 454861.0}, {"date": "2023-12-18", "close": 72.03, "volume": 353611.0}, {"date": "2023-12-19", "close": 73.39, "volume": 303145.0}, {"date": "2023-12-20", "close": 72.72, "volume": 153741.0}, {"date": "2023-12-21", "close": 73.36, "volume": 164572.0}, {"date": "2023-12-22", "close": 74.87, "volume": 174086.0}, {"date": "2023-12-26", "close": 76.97, "volume": 133174.0}, {"date": "2023-12-27", "close": 77.46, "volume": 153921.0}, {"date": "2023-12-28", "close": 77.28, "volume": 113720.0}, {"date": "2023-12-29", "close": 75.73, "volume": 116387.0}, {"date": "2024-01-02", "close": 76.23, "volume": 183040.0}, {"date": "2024-01-03", "close": 72.54, "volume": 226181.0}, {"date": "2024-01-04", "close": 71.9, "volume": 172462.0}, {"date": "2024-01-05", "close": 69.09, "volume": 359117.0}, {"date": "2024-01-08", "close": 69.61, "volume": 287002.0}, {"date": "2024-01-09", "close": 69.0, "volume": 224265.0}, {"date": "2024-01-10", "close": 70.0, "volume": 352146.0}, {"date": "2024-01-11", "close": 68.27, "volume": 164243.0}, {"date": "2024-01-12", "close": 68.18, "volume": 205013.0}, {"date": "2024-01-16", "close": 68.07, "volume": 234030.0}, {"date": "2024-01-17", "close": 67.04, "volume": 248350.0}, {"date": "2024-01-18", "close": 66.19, "volume": 245869.0}, {"date": "2024-01-19", "close": 67.42, "volume": 336216.0}, {"date": "2024-01-22", "close": 68.92, "volume": 129606.0}, {"date": "2024-01-23", "close": 68.69, "volume": 266220.0}, {"date": "2024-01-24", "close": 68.56, "volume": 303538.0}, {"date": "2024-01-25", "close": 70.28, "volume": 309737.0}, {"date": "2024-01-26", "close": 70.61, "volume": 172330.0}, {"date": "2024-01-29", "close": 72.05, "volume": 127197.0}, {"date": "2024-01-30", "close": 72.42, "volume": 178326.0}, {"date": "2024-01-31", "close": 70.42, "volume": 153418.0}, {"date": "2024-02-01", "close": 71.02, "volume": 102138.0}, {"date": "2024-02-02", "close": 70.01, "volume": 199774.0}, {"date": "2024-02-05", "close": 67.83, "volume": 142103.0}, {"date": "2024-02-06", "close": 68.23, "volume": 131414.0}, {"date": "2024-02-07", "close": 69.08, "volume": 131134.0}, {"date": "2024-02-08", "close": 69.19, "volume": 149334.0}, {"date": "2024-02-09", "close": 70.0, "volume": 126508.0}, {"date": "2024-02-12", "close": 72.29, "volume": 172879.0}, {"date": "2024-02-13", "close": 67.52, "volume": 144680.0}, {"date": "2024-02-14", "close": 68.93, "volume": 160668.0}, {"date": "2024-02-15", "close": 71.28, "volume": 117769.0}, {"date": "2024-02-16", "close": 71.76, "volume": 166998.0}, {"date": "2024-02-20", "close": 71.47, "volume": 125690.0}, {"date": "2024-02-21", "close": 71.11, "volume": 86781.0}, {"date": "2024-02-22", "close": 71.72, "volume": 125587.0}, {"date": "2024-02-23", "close": 71.79, "volume": 103174.0}, {"date": "2024-02-26", "close": 72.22, "volume": 90161.0}, {"date": "2024-02-27", "close": 72.5, "volume": 104140.0}, {"date": "2024-02-28", "close": 71.75, "volume": 152614.0}, {"date": "2024-02-29", "close": 73.55, "volume": 126231.0}, {"date": "2024-03-01", "close": 73.05, "volume": 91302.0}, {"date": "2024-03-04", "close": 73.69, "volume": 107750.0}, {"date": "2024-03-05", "close": 74.67, "volume": 174093.0}, {"date": "2024-03-06", "close": 75.22, "volume": 153429.0}, {"date": "2024-03-07", "close": 75.76, "volume": 132056.0}, {"date": "2024-03-08", "close": 75.55, "volume": 154974.0}, {"date": "2024-03-11", "close": 74.92, "volume": 93045.0}, {"date": "2024-03-12", "close": 73.0, "volume": 100440.0}, {"date": "2024-03-13", "close": 72.29, "volume": 119537.0}, {"date": "2024-03-14", "close": 70.21, "volume": 147372.0}, {"date": "2024-03-15", "close": 70.35, "volume": 453032.0}, {"date": "2024-03-18", "close": 70.54, "volume": 115887.0}, {"date": "2024-03-19", "close": 70.77, "volume": 124574.0}, {"date": "2024-03-20", "close": 73.2, "volume": 114945.0}, {"date": "2024-03-21", "close": 76.1, "volume": 153623.0}, {"date": "2024-03-22", "close": 75.29, "volume": 180962.0}, {"date": "2024-03-25", "close": 74.49, "volume": 176949.0}, {"date": "2024-03-26", "close": 73.44, "volume": 130323.0}, {"date": "2024-03-27", "close": 75.87, "volume": 142958.0}, {"date": "2024-03-28", "close": 76.89, "volume": 127909.0}, {"date": "2024-04-01", "close": 74.71, "volume": 149850.0}, {"date": "2024-04-02", "close": 73.02, "volume": 101049.0}, {"date": "2024-04-03", "close": 73.64, "volume": 79913.0}, {"date": "2024-04-04", "close": 73.13, "volume": 127323.0}, {"date": "2024-04-05", "close": 72.78, "volume": 105203.0}, {"date": "2024-04-08", "close": 74.39, "volume": 77255.0}, {"date": "2024-04-09", "close": 76.32, "volume": 114597.0}, {"date": "2024-04-10", "close": 72.36, "volume": 161868.0}, {"date": "2024-04-11", "close": 72.62, "volume": 92517.0}, {"date": "2024-04-12", "close": 69.94, "volume": 115550.0}, {"date": "2024-04-15", "close": 68.49, "volume": 138277.0}, {"date": "2024-04-16", "close": 67.61, "volume": 189517.0}, {"date": "2024-04-17", "close": 66.87, "volume": 201256.0}, {"date": "2024-04-18", "close": 66.11, "volume": 282877.0}, {"date": "2024-04-19", "close": 72.39, "volume": 2006565.0}, {"date": "2024-04-22", "close": 69.34, "volume": 6195466.0}, {"date": "2024-04-23", "close": 71.58, "volume": 485724.0}, {"date": "2024-04-24", "close": 70.79, "volume": 275238.0}, {"date": "2024-04-25", "close": 69.86, "volume": 180162.0}, {"date": "2024-04-26", "close": 70.37, "volume": 152114.0}, {"date": "2024-04-29", "close": 70.29, "volume": 146359.0}, {"date": "2024-04-30", "close": 68.78, "volume": 275175.0}, {"date": "2024-05-01", "close": 69.68, "volume": 280371.0}, {"date": "2024-05-02", "close": 69.66, "volume": 184815.0}, {"date": "2024-05-03", "close": 70.57, "volume": 189903.0}, {"date": "2024-05-06", "close": 72.05, "volume": 169064.0}, {"date": "2024-05-07", "close": 71.05, "volume": 173430.0}, {"date": "2024-05-08", "close": 71.56, "volume": 107240.0}, {"date": "2024-05-09", "close": 73.71, "volume": 159470.0}, {"date": "2024-05-10", "close": 70.72, "volume": 286221.0}, {"date": "2024-05-13", "close": 70.44, "volume": 262966.0}, {"date": "2024-05-14", "close": 71.88, "volume": 178047.0}, {"date": "2024-05-15", "close": 73.9, "volume": 148190.0}, {"date": "2024-05-16", "close": 73.76, "volume": 117580.0}, {"date": "2024-05-17", "close": 73.31, "volume": 222136.0}, {"date": "2024-05-20", "close": 73.11, "volume": 235564.0}, {"date": "2024-05-21", "close": 73.5, "volume": 102472.0}, {"date": "2024-05-22", "close": 72.5, "volume": 154922.0}, {"date": "2024-05-23", "close": 71.33, "volume": 151720.0}, {"date": "2024-05-24", "close": 71.14, "volume": 201018.0}, {"date": "2024-05-28", "close": 68.62, "volume": 208878.0}, {"date": "2024-05-29", "close": 67.46, "volume": 214518.0}, {"date": "2024-05-30", "close": 68.38, "volume": 176553.0}, {"date": "2024-05-31", "close": 70.29, "volume": 175357.0}, {"date": "2024-06-03", "close": 71.1, "volume": 200677.0}, {"date": "2024-06-04", "close": 70.23, "volume": 100387.0}, {"date": "2024-06-05", "close": 70.65, "volume": 110634.0}, {"date": "2024-06-06", "close": 70.32, "volume": 137218.0}, {"date": "2024-06-07", "close": 68.58, "volume": 97576.0}, {"date": "2024-06-10", "close": 69.04, "volume": 126508.0}, {"date": "2024-06-11", "close": 69.97, "volume": 210265.0}, {"date": "2024-06-12", "close": 72.0, "volume": 251475.0}, {"date": "2024-06-13", "close": 71.16, "volume": 155527.0}, {"date": "2024-06-14", "close": 70.29, "volume": 124786.0}, {"date": "2024-06-17", "close": 70.89, "volume": 95328.0}, {"date": "2024-06-18", "close": 70.81, "volume": 231197.0}, {"date": "2024-06-20", "close": 71.45, "volume": 193963.0}, {"date": "2024-06-21", "close": 71.64, "volume": 606756.0}, {"date": "2024-06-24", "close": 72.13, "volume": 185252.0}, {"date": "2024-06-25", "close": 71.07, "volume": 177225.0}, {"date": "2024-06-26", "close": 70.23, "volume": 152969.0}, {"date": "2024-06-27", "close": 70.79, "volume": 153330.0}, {"date": "2024-06-28", "close": 72.56, "volume": 689350.0}, {"date": "2024-07-01", "close": 70.88, "volume": 219933.0}, {"date": "2024-07-02", "close": 71.82, "volume": 92397.0}, {"date": "2024-07-03", "close": 72.16, "volume": 54488.0}, {"date": "2024-07-05", "close": 72.12, "volume": 105931.0}, {"date": "2024-07-08", "close": 72.43, "volume": 107936.0}, {"date": "2024-07-09", "close": 72.23, "volume": 76692.0}, {"date": "2024-07-10", "close": 73.29, "volume": 113160.0}, {"date": "2024-07-11", "close": 75.34, "volume": 197214.0}, {"date": "2024-07-12", "close": 75.91, "volume": 182522.0}, {"date": "2024-07-15", "close": 76.66, "volume": 190882.0}, {"date": "2024-07-16", "close": 81.04, "volume": 268185.0}, {"date": "2024-07-17", "close": 81.29, "volume": 294035.0}, {"date": "2024-07-18", "close": 82.06, "volume": 342577.0}, {"date": "2024-07-19", "close": 81.84, "volume": 269316.0}, {"date": "2024-07-22", "close": 81.4, "volume": 213668.0}, {"date": "2024-07-23", "close": 83.19, "volume": 170630.0}, {"date": "2024-07-24", "close": 81.0, "volume": 226193.0}, {"date": "2024-07-25", "close": 85.89, "volume": 393856.0}, {"date": "2024-07-26", "close": 86.91, "volume": 275401.0}, {"date": "2024-07-29", "close": 84.1, "volume": 206298.0}, {"date": "2024-07-30", "close": 84.39, "volume": 200832.0}, {"date": "2024-07-31", "close": 85.82, "volume": 163115.0}, {"date": "2024-08-01", "close": 84.28, "volume": 201512.0}, {"date": "2024-08-02", "close": 82.78, "volume": 184369.0}, {"date": "2024-08-05", "close": 81.0, "volume": 232678.0}, {"date": "2024-08-06", "close": 82.84, "volume": 187976.0}, {"date": "2024-08-07", "close": 81.61, "volume": 254409.0}, {"date": "2024-08-08", "close": 83.22, "volume": 150008.0}, {"date": "2024-08-09", "close": 83.66, "volume": 115350.0}, {"date": "2024-08-12", "close": 82.02, "volume": 158601.0}, {"date": "2024-08-13", "close": 83.5, "volume": 134639.0}, {"date": "2024-08-14", "close": 83.26, "volume": 90166.0}, {"date": "2024-08-15", "close": 84.11, "volume": 144235.0}, {"date": "2024-08-16", "close": 84.68, "volume": 111173.0}, {"date": "2024-08-19", "close": 85.48, "volume": 120946.0}, {"date": "2024-08-20", "close": 84.51, "volume": 94540.0}, {"date": "2024-08-21", "close": 84.6, "volume": 94673.0}, {"date": "2024-08-22", "close": 85.28, "volume": 105720.0}, {"date": "2024-08-23", "close": 88.51, "volume": 195971.0}, {"date": "2024-08-26", "close": 87.5, "volume": 179575.0}, {"date": "2024-08-27", "close": 87.03, "volume": 114978.0}, {"date": "2024-08-28", "close": 86.43, "volume": 179541.0}, {"date": "2024-08-29", "close": 87.82, "volume": 160756.0}, {"date": "2024-08-30", "close": 89.36, "volume": 157165.0}, {"date": "2024-09-03", "close": 87.56, "volume": 142037.0}, {"date": "2024-09-04", "close": 87.3, "volume": 97841.0}, {"date": "2024-09-05", "close": 87.93, "volume": 91545.0}, {"date": "2024-09-06", "close": 87.42, "volume": 147530.0}, {"date": "2024-09-09", "close": 87.7, "volume": 108572.0}, {"date": "2024-09-10", "close": 88.79, "volume": 107705.0}, {"date": "2024-09-11", "close": 88.8, "volume": 152303.0}, {"date": "2024-09-12", "close": 89.46, "volume": 104978.0}, {"date": "2024-09-13", "close": 91.61, "volume": 244274.0}, {"date": "2024-09-16", "close": 94.47, "volume": 269451.0}, {"date": "2024-09-17", "close": 96.28, "volume": 400418.0}, {"date": "2024-09-18", "close": 95.37, "volume": 282446.0}, {"date": "2024-09-19", "close": 95.6, "volume": 149518.0}, {"date": "2024-09-20", "close": 95.13, "volume": 457941.0}, {"date": "2024-09-23", "close": 95.82, "volume": 124925.0}, {"date": "2024-09-24", "close": 97.15, "volume": 102380.0}, {"date": "2024-09-25", "close": 95.59, "volume": 162050.0}, {"date": "2024-09-26", "close": 95.06, "volume": 304306.0}, {"date": "2024-09-27", "close": 95.7, "volume": 145398.0}, {"date": "2024-09-30", "close": 95.95, "volume": 133351.0}, {"date": "2024-10-01", "close": 93.49, "volume": 143739.0}, {"date": "2024-10-02", "close": 92.83, "volume": 157800.0}, {"date": "2024-10-03", "close": 92.42, "volume": 166640.0}, {"date": "2024-10-04", "close": 94.27, "volume": 322648.0}, {"date": "2024-10-07", "close": 91.46, "volume": 265648.0}, {"date": "2024-10-08", "close": 90.74, "volume": 197287.0}, {"date": "2024-10-09", "close": 92.5, "volume": 211534.0}, {"date": "2024-10-10", "close": 91.83, "volume": 207493.0}, {"date": "2024-10-11", "close": 93.82, "volume": 143659.0}, {"date": "2024-10-14", "close": 96.53, "volume": 135093.0}, {"date": "2024-10-15", "close": 98.2, "volume": 140296.0}, {"date": "2024-10-16", "close": 101.17, "volume": 372707.0}, {"date": "2024-10-17", "close": 105.35, "volume": 829791.0}, {"date": "2024-10-18", "close": 106.48, "volume": 431611.0}, {"date": "2024-10-21", "close": 104.85, "volume": 352706.0}, {"date": "2024-10-22", "close": 103.44, "volume": 208509.0}, {"date": "2024-10-23", "close": 100.85, "volume": 393295.0}, {"date": "2024-10-24", "close": 100.46, "volume": 261730.0}, {"date": "2024-10-25", "close": 99.99, "volume": 209568.0}, {"date": "2024-10-28", "close": 100.6, "volume": 245858.0}, {"date": "2024-10-29", "close": 100.78, "volume": 184096.0}, {"date": "2024-10-30", "close": 100.96, "volume": 187192.0}, {"date": "2024-10-31", "close": 98.77, "volume": 120089.0}, {"date": "2024-11-01", "close": 98.04, "volume": 197451.0}, {"date": "2024-11-04", "close": 97.96, "volume": 175290.0}, {"date": "2024-11-05", "close": 101.13, "volume": 348142.0}, {"date": "2024-11-06", "close": 102.3, "volume": 469596.0}, {"date": "2024-11-07", "close": 102.2, "volume": 222634.0}, {"date": "2024-11-08", "close": 103.88, "volume": 197619.0}, {"date": "2024-11-11", "close": 105.01, "volume": 130112.0}, {"date": "2024-11-12", "close": 102.24, "volume": 193564.0}, {"date": "2024-11-13", "close": 100.24, "volume": 211070.0}, {"date": "2024-11-14", "close": 100.72, "volume": 182382.0}, {"date": "2024-11-15", "close": 100.47, "volume": 135360.0}, {"date": "2024-11-18", "close": 99.89, "volume": 132128.0}, {"date": "2024-11-19", "close": 99.99, "volume": 166700.0}, {"date": "2024-11-20", "close": 99.65, "volume": 102506.0}, {"date": "2024-11-21", "close": 101.99, "volume": 112787.0}, {"date": "2024-11-22", "close": 103.42, "volume": 96801.0}, {"date": "2024-11-25", "close": 105.55, "volume": 182361.0}, {"date": "2024-11-26", "close": 106.6, "volume": 111639.0}, {"date": "2024-11-27", "close": 104.63, "volume": 168704.0}, {"date": "2024-11-29", "close": 104.66, "volume": 93371.0}, {"date": "2024-12-02", "close": 103.66, "volume": 154853.0}, {"date": "2024-12-03", "close": 102.9, "volume": 91008.0}, {"date": "2024-12-04", "close": 101.4, "volume": 182025.0}, {"date": "2024-12-05", "close": 101.22, "volume": 94007.0}, {"date": "2024-12-06", "close": 100.6, "volume": 105019.0}, {"date": "2024-12-09", "close": 100.44, "volume": 160659.0}, {"date": "2024-12-10", "close": 99.65, "volume": 168288.0}, {"date": "2024-12-11", "close": 100.61, "volume": 435621.0}, {"date": "2024-12-12", "close": 100.66, "volume": 222625.0}, {"date": "2024-12-13", "close": 99.04, "volume": 179887.0}, {"date": "2024-12-16", "close": 98.43, "volume": 153548.0}, {"date": "2024-12-17", "close": 97.15, "volume": 317549.0}, {"date": "2024-12-18", "close": 90.53, "volume": 278796.0}, {"date": "2024-12-19", "close": 90.67, "volume": 189076.0}, {"date": "2024-12-20", "close": 92.49, "volume": 704346.0}, {"date": "2024-12-23", "close": 92.58, "volume": 133623.0}, {"date": "2024-12-24", "close": 93.7, "volume": 59357.0}, {"date": "2024-12-26", "close": 94.56, "volume": 96417.0}, {"date": "2024-12-27", "close": 93.35, "volume": 101984.0}, {"date": "2024-12-30", "close": 92.57, "volume": 96459.0}, {"date": "2024-12-31", "close": 92.34, "volume": 86603.0}, {"date": "2025-01-02", "close": 91.37, "volume": 98371.0}, {"date": "2025-01-03", "close": 92.6, "volume": 173810.0}, {"date": "2025-01-06", "close": 90.76, "volume": 105988.0}, {"date": "2025-01-07", "close": 89.45, "volume": 119063.0}, {"date": "2025-01-08", "close": 89.49, "volume": 182070.0}, {"date": "2025-01-10", "close": 85.78, "volume": 186476.0}, {"date": "2025-01-13", "close": 84.67, "volume": 337192.0}, {"date": "2025-01-14", "close": 86.44, "volume": 239014.0}, {"date": "2025-01-15", "close": 86.83, "volume": 194040.0}, {"date": "2025-01-16", "close": 88.07, "volume": 203359.0}, {"date": "2025-01-17", "close": 88.22, "volume": 181859.0}, {"date": "2025-01-21", "close": 89.2, "volume": 225844.0}, {"date": "2025-01-22", "close": 86.65, "volume": 376527.0}, {"date": "2025-01-23", "close": 89.29, "volume": 363531.0}, {"date": "2025-01-24", "close": 88.82, "volume": 311426.0}, {"date": "2025-01-27", "close": 90.03, "volume": 207200.0}, {"date": "2025-01-28", "close": 90.11, "volume": 138116.0}, {"date": "2025-01-29", "close": 88.44, "volume": 146609.0}, {"date": "2025-01-30", "close": 88.83, "volume": 160651.0}, {"date": "2025-01-31", "close": 88.63, "volume": 143441.0}, {"date": "2025-02-03", "close": 87.15, "volume": 190691.0}, {"date": "2025-02-04", "close": 87.12, "volume": 268776.0}, {"date": "2025-02-05", "close": 88.34, "volume": 221727.0}, {"date": "2025-02-06", "close": 89.31, "volume": 215453.0}, {"date": "2025-02-07", "close": 89.0, "volume": 176204.0}, {"date": "2025-02-10", "close": 86.83, "volume": 237886.0}, {"date": "2025-02-11", "close": 86.21, "volume": 129140.0}, {"date": "2025-02-12", "close": 83.63, "volume": 149112.0}, {"date": "2025-02-13", "close": 84.4, "volume": 221332.0}, {"date": "2025-02-14", "close": 85.26, "volume": 82018.0}, {"date": "2025-02-18", "close": 86.45, "volume": 94996.0}, {"date": "2025-02-19", "close": 86.41, "volume": 114440.0}, {"date": "2025-02-20", "close": 86.54, "volume": 178911.0}, {"date": "2025-02-21", "close": 86.33, "volume": 186333.0}, {"date": "2025-02-24", "close": 86.82, "volume": 156244.0}, {"date": "2025-02-25", "close": 87.2, "volume": 200163.0}, {"date": "2025-02-26", "close": 86.7, "volume": 297346.0}, {"date": "2025-02-27", "close": 86.41, "volume": 122217.0}, {"date": "2025-02-28", "close": 87.4, "volume": 206194.0}, {"date": "2025-03-03", "close": 85.6, "volume": 208007.0}, {"date": "2025-03-04", "close": 82.56, "volume": 227207.0}, {"date": "2025-03-05", "close": 82.99, "volume": 355915.0}, {"date": "2025-03-06", "close": 86.03, "volume": 424071.0}, {"date": "2025-03-07", "close": 87.41, "volume": 241702.0}, {"date": "2025-03-10", "close": 85.26, "volume": 323379.0}, {"date": "2025-03-11", "close": 80.35, "volume": 329454.0}, {"date": "2025-03-12", "close": 77.07, "volume": 450489.0}, {"date": "2025-03-13", "close": 75.52, "volume": 359905.0}, {"date": "2025-03-14", "close": 77.7, "volume": 163717.0}, {"date": "2025-03-17", "close": 79.06, "volume": 239896.0}, {"date": "2025-03-18", "close": 78.98, "volume": 157113.0}, {"date": "2025-03-19", "close": 79.43, "volume": 174162.0}, {"date": "2025-03-20", "close": 78.91, "volume": 180403.0}, {"date": "2025-03-21", "close": 78.92, "volume": 569868.0}, {"date": "2025-03-24", "close": 80.97, "volume": 137525.0}, {"date": "2025-03-25", "close": 80.93, "volume": 182537.0}, {"date": "2025-03-26", "close": 80.69, "volume": 187563.0}, {"date": "2025-03-27", "close": 79.97, "volume": 135804.0}, {"date": "2025-03-28", "close": 78.56, "volume": 129518.0}, {"date": "2025-03-31", "close": 80.25, "volume": 221642.0}, {"date": "2025-04-01", "close": 80.69, "volume": 179653.0}, {"date": "2025-04-02", "close": 81.05, "volume": 118759.0}, {"date": "2025-04-03", "close": 77.12, "volume": 282685.0}, {"date": "2025-04-04", "close": 75.74, "volume": 422000.0}, {"date": "2025-04-07", "close": 73.3, "volume": 384904.0}, {"date": "2025-04-08", "close": 70.24, "volume": 223169.0}, {"date": "2025-04-09", "close": 77.0, "volume": 434437.0}, {"date": "2025-04-10", "close": 73.75, "volume": 298609.0}, {"date": "2025-04-11", "close": 73.57, "volume": 217969.0}, {"date": "2025-04-14", "close": 74.44, "volume": 199652.0}, {"date": "2025-04-15", "close": 74.7, "volume": 196082.0}, {"date": "2025-04-16", "close": 73.89, "volume": 255777.0}, {"date": "2025-04-17", "close": 74.26, "volume": 335800.0}, {"date": "2025-04-21", "close": 71.22, "volume": 300477.0}, {"date": "2025-04-22", "close": 74.32, "volume": 307458.0}, {"date": "2025-04-23", "close": 74.25, "volume": 162187.0}, {"date": "2025-04-24", "close": 76.85, "volume": 139162.0}, {"date": "2025-04-25", "close": 76.2, "volume": 99602.0}, {"date": "2025-04-28", "close": 76.19, "volume": 110090.0}, {"date": "2025-04-29", "close": 77.13, "volume": 98294.0}, {"date": "2025-04-30", "close": 76.32, "volume": 173992.0}, {"date": "2025-05-01", "close": 76.73, "volume": 190962.0}, {"date": "2025-05-02", "close": 78.46, "volume": 158531.0}, {"date": "2025-05-05", "close": 77.43, "volume": 122006.0}, {"date": "2025-05-06", "close": 76.99, "volume": 113055.0}, {"date": "2025-05-07", "close": 77.68, "volume": 103787.0}, {"date": "2025-05-08", "close": 79.96, "volume": 157453.0}, {"date": "2025-05-09", "close": 80.32, "volume": 198897.0}, {"date": "2025-05-12", "close": 82.87, "volume": 219081.0}, {"date": "2025-05-13", "close": 81.95, "volume": 233044.0}, {"date": "2025-05-14", "close": 81.96, "volume": 154094.0}, {"date": "2025-05-15", "close": 83.51, "volume": 222519.0}, {"date": "2025-05-16", "close": 82.84, "volume": 189968.0}, {"date": "2025-05-19", "close": 81.66, "volume": 115488.0}, {"date": "2025-05-20", "close": 80.54, "volume": 119190.0}, {"date": "2025-05-21", "close": 77.74, "volume": 157876.0}, {"date": "2025-05-22", "close": 76.07, "volume": 210174.0}, {"date": "2025-05-23", "close": 75.75, "volume": 166179.0}, {"date": "2025-05-27", "close": 77.89, "volume": 183331.0}, {"date": "2025-05-28", "close": 77.92, "volume": 170278.0}, {"date": "2025-05-29", "close": 77.46, "volume": 158323.0}, {"date": "2025-05-30", "close": 76.84, "volume": 155314.0}, {"date": "2025-06-02", "close": 75.54, "volume": 203284.0}, {"date": "2025-06-03", "close": 76.0, "volume": 125397.0}, {"date": "2025-06-04", "close": 75.74, "volume": 129982.0}, {"date": "2025-06-05", "close": 75.1, "volume": 138582.0}, {"date": "2025-06-06", "close": 76.33, "volume": 198296.0}, {"date": "2025-06-09", "close": 76.98, "volume": 131014.0}, {"date": "2025-06-10", "close": 77.44, "volume": 148058.0}, {"date": "2025-06-11", "close": 76.17, "volume": 311536.0}, {"date": "2025-06-12", "close": 77.33, "volume": 262611.0}, {"date": "2025-06-13", "close": 75.67, "volume": 161383.0}, {"date": "2025-06-16", "close": 75.4, "volume": 150947.0}, {"date": "2025-06-17", "close": 73.99, "volume": 277340.0}, {"date": "2025-06-18", "close": 74.51, "volume": 148362.0}, {"date": "2025-06-20", "close": 74.85, "volume": 248923.0}, {"date": "2025-06-23", "close": 76.01, "volume": 112516.0}, {"date": "2025-06-24", "close": 76.97, "volume": 113908.0}, {"date": "2025-06-25", "close": 75.77, "volume": 124002.0}, {"date": "2025-06-26", "close": 77.19, "volume": 143395.0}, {"date": "2025-06-27", "close": 78.11, "volume": 298258.0}, {"date": "2025-06-30", "close": 75.35, "volume": 374184.0}, {"date": "2025-07-01", "close": 76.29, "volume": 250759.0}, {"date": "2025-07-02", "close": 77.87, "volume": 187041.0}, {"date": "2025-07-03", "close": 78.01, "volume": 123858.0}, {"date": "2025-07-07", "close": 76.49, "volume": 164814.0}, {"date": "2025-07-08", "close": 77.0, "volume": 130129.0}, {"date": "2025-07-09", "close": 77.08, "volume": 195943.0}, {"date": "2025-07-10", "close": 77.58, "volume": 285426.0}, {"date": "2025-07-11", "close": 76.77, "volume": 191063.0}, {"date": "2025-07-14", "close": 77.06, "volume": 212162.0}, {"date": "2025-07-15", "close": 74.3, "volume": 217072.0}, {"date": "2025-07-16", "close": 75.99, "volume": 283631.0}, {"date": "2025-07-17", "close": 75.56, "volume": 370466.0}, {"date": "2025-07-18", "close": 72.69, "volume": 619346.0}, {"date": "2025-07-21", "close": 73.81, "volume": 317451.0}, {"date": "2025-07-22", "close": 74.84, "volume": 259878.0}, {"date": "2025-07-23", "close": 75.5, "volume": 228919.0}, {"date": "2025-07-24", "close": 76.28, "volume": 287103.0}, {"date": "2025-07-25", "close": 75.19, "volume": 169094.0}, {"date": "2025-07-28", "close": 74.33, "volume": 125730.0}, {"date": "2025-07-29", "close": 75.25, "volume": 148019.0}, {"date": "2025-07-30", "close": 73.75, "volume": 241050.0}, {"date": "2025-07-31", "close": 73.56, "volume": 185077.0}, {"date": "2025-08-01", "close": 72.21, "volume": 214905.0}, {"date": "2025-08-04", "close": 73.84, "volume": 135340.0}, {"date": "2025-08-05", "close": 74.78, "volume": 177078.0}, {"date": "2025-08-06", "close": 74.59, "volume": 214677.0}, {"date": "2025-08-07", "close": 72.96, "volume": 142089.0}, {"date": "2025-08-08", "close": 73.24, "volume": 238377.0}, {"date": "2025-08-11", "close": 73.35, "volume": 381170.0}, {"date": "2025-08-12", "close": 75.34, "volume": 198156.0}, {"date": "2025-08-13", "close": 77.96, "volume": 188220.0}, {"date": "2025-08-14", "close": 76.63, "volume": 192470.0}, {"date": "2025-08-15", "close": 74.93, "volume": 176898.0}, {"date": "2025-08-18", "close": 74.2, "volume": 145715.0}, {"date": "2025-08-19", "close": 74.56, "volume": 145901.0}, {"date": "2025-08-20", "close": 73.32, "volume": 231319.0}, {"date": "2025-08-21", "close": 71.85, "volume": 422739.0}, {"date": "2025-08-22", "close": 76.27, "volume": 352319.0}, {"date": "2025-08-25", "close": 76.54, "volume": 214759.0}, {"date": "2025-08-26", "close": 76.28, "volume": 185943.0}, {"date": "2025-08-27", "close": 75.37, "volume": 326028.0}, {"date": "2025-08-28", "close": 74.02, "volume": 355689.0}, {"date": "2025-08-29", "close": 73.86, "volume": 474067.0}, {"date": "2025-09-02", "close": 71.4, "volume": 206596.0}, {"date": "2025-09-03", "close": 71.29, "volume": 266552.0}, {"date": "2025-09-04", "close": 72.68, "volume": 191514.0}, {"date": "2025-09-05", "close": 72.54, "volume": 143153.0}, {"date": "2025-09-08", "close": 72.04, "volume": 429692.0}, {"date": "2025-09-09", "close": 70.54, "volume": 222201.0}, {"date": "2025-09-10", "close": 71.09, "volume": 276703.0}, {"date": "2025-09-11", "close": 71.86, "volume": 242141.0}, {"date": "2025-09-12", "close": 71.6, "volume": 176998.0}, {"date": "2025-09-15", "close": 70.34, "volume": 218433.0}, {"date": "2025-09-16", "close": 69.38, "volume": 261181.0}, {"date": "2025-09-17", "close": 69.35, "volume": 294708.0}, {"date": "2025-09-18", "close": 69.54, "volume": 167022.0}, {"date": "2025-09-19", "close": 68.59, "volume": 520851.0}, {"date": "2025-09-22", "close": 67.27, "volume": 327269.0}, {"date": "2025-09-23", "close": 67.31, "volume": 437962.0}, {"date": "2025-09-24", "close": 66.64, "volume": 259916.0}, {"date": "2025-09-25", "close": 66.37, "volume": 208811.0}, {"date": "2025-09-26", "close": 66.41, "volume": 216659.0}, {"date": "2025-09-29", "close": 66.53, "volume": 279790.0}, {"date": "2025-09-30", "close": 65.61, "volume": 218598.0}, {"date": "2025-10-01", "close": 64.53, "volume": 148182.0}, {"date": "2025-10-02", "close": 65.11, "volume": 254585.0}, {"date": "2025-10-03", "close": 65.64, "volume": 303897.0}, {"date": "2025-10-06", "close": 66.07, "volume": 304959.0}, {"date": "2025-10-07", "close": 66.38, "volume": 233211.0}, {"date": "2025-10-08", "close": 66.26, "volume": 202872.0}, {"date": "2025-10-09", "close": 66.49, "volume": 328292.0}, {"date": "2025-10-10", "close": 66.15, "volume": 282370.0}, {"date": "2025-10-13", "close": 66.68, "volume": 335022.0}, {"date": "2025-10-14", "close": 67.04, "volume": 253440.0}, {"date": "2025-10-15", "close": 66.55, "volume": 307937.0}, {"date": "2025-10-16", "close": 65.8, "volume": 366603.0}, {"date": "2025-10-17", "close": 69.62, "volume": 580894.0}, {"date": "2025-10-20", "close": 70.64, "volume": 281356.0}, {"date": "2025-10-21", "close": 70.74, "volume": 255576.0}, {"date": "2025-10-22", "close": 68.84, "volume": 357339.0}, {"date": "2025-10-23", "close": 70.71, "volume": 396377.0}, {"date": "2025-10-24", "close": 71.34, "volume": 409130.0}, {"date": "2025-10-27", "close": 71.51, "volume": 388865.0}, {"date": "2025-10-28", "close": 71.27, "volume": 245844.0}, {"date": "2025-10-29", "close": 69.45, "volume": 272361.0}, {"date": "2025-10-30", "close": 69.53, "volume": 398341.0}, {"date": "2025-10-31", "close": 68.32, "volume": 366033.0}, {"date": "2025-11-03", "close": 67.78, "volume": 391079.0}, {"date": "2025-11-04", "close": 67.15, "volume": 350211.0}, {"date": "2025-11-05", "close": 68.44, "volume": 573496.0}, {"date": "2025-11-06", "close": 67.95, "volume": 433568.0}, {"date": "2025-11-07", "close": 68.5, "volume": 375958.0}, {"date": "2025-11-10", "close": 66.96, "volume": 180679.0}, {"date": "2025-11-11", "close": 68.34, "volume": 209214.0}, {"date": "2025-11-12", "close": 66.21, "volume": 850583.0}, {"date": "2025-11-13", "close": 65.49, "volume": 337027.0}, {"date": "2025-11-14", "close": 64.76, "volume": 233394.0}, {"date": "2025-11-17", "close": 59.68, "volume": 434395.0}, {"date": "2025-11-18", "close": 59.24, "volume": 537272.0}, {"date": "2025-11-19", "close": 59.6, "volume": 599886.0}, {"date": "2025-11-20", "close": 59.47, "volume": 725688.0}, {"date": "2025-11-21", "close": 61.39, "volume": 1275818.0}, {"date": "2025-11-24", "close": 61.96, "volume": 528896.0}, {"date": "2025-11-25", "close": 62.76, "volume": 496343.0}, {"date": "2025-11-26", "close": 63.77, "volume": 453993.0}, {"date": "2025-11-28", "close": 63.25, "volume": 167200.0}, {"date": "2025-12-01", "close": 61.67, "volume": 409911.0}, {"date": "2025-12-02", "close": 61.79, "volume": 434590.0}, {"date": "2025-12-03", "close": 62.4, "volume": 1694944.0}, {"date": "2025-12-04", "close": 62.65, "volume": 482719.0}, {"date": "2025-12-05", "close": 62.2, "volume": 361398.0}, {"date": "2025-12-08", "close": 60.05, "volume": 549881.0}, {"date": "2025-12-09", "close": 60.8, "volume": 397451.0}, {"date": "2025-12-10", "close": 61.86, "volume": 548334.0}, {"date": "2025-12-11", "close": 62.63, "volume": 358612.0}, {"date": "2025-12-12", "close": 62.54, "volume": 303806.0}, {"date": "2025-12-15", "close": 62.54, "volume": 352404.0}, {"date": "2025-12-16", "close": 62.84, "volume": 320481.0}, {"date": "2025-12-17", "close": 62.66, "volume": 258409.0}, {"date": "2025-12-18", "close": 62.99, "volume": 204759.0}, {"date": "2025-12-19", "close": 62.34, "volume": 705823.0}, {"date": "2025-12-22", "close": 63.29, "volume": 213907.0}, {"date": "2025-12-23", "close": 63.25, "volume": 206708.0}, {"date": "2025-12-24", "close": 63.22, "volume": 105671.0}, {"date": "2025-12-26", "close": 64.2, "volume": 324539.0}, {"date": "2025-12-29", "close": 63.99, "volume": 191406.0}, {"date": "2025-12-30", "close": 63.22, "volume": 138367.0}, {"date": "2025-12-31", "close": 62.78, "volume": 154967.0}, {"date": "2026-01-02", "close": 63.57, "volume": 207131.0}, {"date": "2026-01-05", "close": 64.76, "volume": 310412.0}, {"date": "2026-01-06", "close": 66.55, "volume": 413169.0}, {"date": "2026-01-07", "close": 66.11, "volume": 310044.0}, {"date": "2026-01-08", "close": 67.2, "volume": 318411.0}, {"date": "2026-01-09", "close": 68.04, "volume": 310956.0}, {"date": "2026-01-12", "close": 68.28, "volume": 315080.0}, {"date": "2026-01-13", "close": 67.9, "volume": 519749.0}, {"date": "2026-01-14", "close": 68.64, "volume": 395441.0}, {"date": "2026-01-15", "close": 69.63, "volume": 405325.0}, {"date": "2026-01-16", "close": 70.42, "volume": 375205.0}, {"date": "2026-01-20", "close": 68.68, "volume": 356978.0}, {"date": "2026-01-21", "close": 69.36, "volume": 391509.0}, {"date": "2026-01-22", "close": 68.78, "volume": 380511.0}, {"date": "2026-01-23", "close": 65.91, "volume": 581691.0}, {"date": "2026-01-26", "close": 65.25, "volume": 402923.0}, {"date": "2026-01-27", "close": 65.09, "volume": 649282.0}, {"date": "2026-01-28", "close": 63.95, "volume": 343261.0}, {"date": "2026-01-29", "close": 64.58, "volume": 487702.0}, {"date": "2026-01-30", "close": 64.26, "volume": 262173.0}, {"date": "2026-02-02", "close": 63.68, "volume": 244622.0}, {"date": "2026-02-03", "close": 61.39, "volume": 313985.0}, {"date": "2026-02-04", "close": 62.96, "volume": 251246.0}, {"date": "2026-02-05", "close": 62.06, "volume": 226574.0}, {"date": "2026-02-06", "close": 62.71, "volume": 238590.0}, {"date": "2026-02-09", "close": 64.3, "volume": 288315.0}, {"date": "2026-02-10", "close": 65.52, "volume": 244991.0}, {"date": "2026-02-11", "close": 64.83, "volume": 333934.0}, {"date": "2026-02-12", "close": 66.14, "volume": 383620.0}, {"date": "2026-02-13", "close": 66.66, "volume": 626895.0}, {"date": "2026-02-17", "close": 66.16, "volume": 335365.0}, {"date": "2026-02-18", "close": 66.06, "volume": 179928.0}, {"date": "2026-02-19", "close": 66.84, "volume": 240400.0}, {"date": "2026-02-20", "close": 67.12, "volume": 251980.0}, {"date": "2026-02-23", "close": 65.77, "volume": 233966.0}, {"date": "2026-02-24", "close": 66.96, "volume": 182131.0}, {"date": "2026-02-25", "close": 67.61, "volume": 229768.0}, {"date": "2026-02-26", "close": 67.14, "volume": 287979.0}, {"date": "2026-02-27", "close": 66.87, "volume": 336059.0}, {"date": "2026-03-02", "close": 68.43, "volume": 330436.0}, {"date": "2026-03-03", "close": 67.9, "volume": 320545.0}, {"date": "2026-03-04", "close": 66.92, "volume": 519747.0}, {"date": "2026-03-05", "close": 66.21, "volume": 226739.0}, {"date": "2026-03-06", "close": 64.96, "volume": 321694.0}, {"date": "2026-03-09", "close": 64.25, "volume": 338540.0}, {"date": "2026-03-10", "close": 63.23, "volume": 330814.0}, {"date": "2026-03-11", "close": 63.16, "volume": 274941.0}, {"date": "2026-03-12", "close": 62.44, "volume": 471505.0}, {"date": "2026-03-13", "close": 62.51, "volume": 430887.0}, {"date": "2026-03-16", "close": 63.28, "volume": 401802.0}, {"date": "2026-03-17", "close": 64.24, "volume": 274013.0}, {"date": "2026-03-18", "close": 63.21, "volume": 519708.0}, {"date": "2026-03-19", "close": 63.08, "volume": 327523.0}, {"date": "2026-03-20", "close": 62.18, "volume": 1355863.0}, {"date": "2026-03-23", "close": 63.5, "volume": 315130.0}, {"date": "2026-03-24", "close": 63.09, "volume": 240234.0}, {"date": "2026-03-25", "close": 61.9, "volume": 549268.0}, {"date": "2026-03-26", "close": 61.94, "volume": 393851.0}, {"date": "2026-03-27", "close": 60.83, "volume": 311433.0}, {"date": "2026-03-30", "close": 61.38, "volume": 332932.0}, {"date": "2026-03-31", "close": 62.55, "volume": 294356.0}, {"date": "2026-04-01", "close": 62.13, "volume": 239472.0}, {"date": "2026-04-02", "close": 62.66, "volume": 251312.0}, {"date": "2026-04-06", "close": 63.37, "volume": 239011.0}, {"date": "2026-04-07", "close": 62.8, "volume": 311396.0}, {"date": "2026-04-08", "close": 63.9, "volume": 447249.0}, {"date": "2026-04-09", "close": 64.04, "volume": 392894.0}, {"date": "2026-04-10", "close": 63.16, "volume": 501384.0}, {"date": "2026-04-13", "close": 64.51, "volume": 620392.0}, {"date": "2026-04-14", "close": 66.28, "volume": 295294.0}, {"date": "2026-04-15", "close": 66.21, "volume": 196743.0}, {"date": "2026-04-16", "close": 64.64, "volume": 310857.0}, {"date": "2026-04-17", "close": 66.67, "volume": 775759.0}, {"date": "2026-04-20", "close": 68.25, "volume": 372445.0}, {"date": "2026-04-21", "close": 68.85, "volume": 471235.0}, {"date": "2026-04-22", "close": 68.32, "volume": 244797.0}, {"date": "2026-04-23", "close": 67.24, "volume": 253247.0}, {"date": "2026-04-24", "close": 67.71, "volume": 261271.0}, {"date": "2026-04-27", "close": 68.15, "volume": 229047.0}, {"date": "2026-04-28", "close": 68.94, "volume": 222031.0}, {"date": "2026-04-29", "close": 67.69, "volume": 389213.0}, {"date": "2026-04-30", "close": 70.29, "volume": 369759.0}, {"date": "2026-05-01", "close": 69.29, "volume": 386278.0}, {"date": "2026-05-04", "close": 68.27, "volume": 189267.0}, {"date": "2026-05-05", "close": 69.54, "volume": 209326.0}, {"date": "2026-05-06", "close": 70.54, "volume": 415756.0}, {"date": "2026-05-07", "close": 71.1, "volume": 258283.0}, {"date": "2026-05-08", "close": 72.76, "volume": 304319.0}, {"date": "2026-05-11", "close": 72.15, "volume": 391558.0}, {"date": "2026-05-12", "close": 72.26, "volume": 204289.0}, {"date": "2026-05-13", "close": 72.77, "volume": 285730.0}, {"date": "2026-05-14", "close": 72.5, "volume": 312132.0}, {"date": "2026-05-15", "close": 71.45, "volume": 237173.0}, {"date": "2026-05-18", "close": 72.26, "volume": 155271.0}, {"date": "2026-05-19", "close": 71.71, "volume": 217270.0}, {"date": "2026-05-20", "close": 71.58, "volume": 264237.0}, {"date": "2026-05-21", "close": 72.15, "volume": 257150.0}, {"date": "2026-05-22", "close": 71.84, "volume": 227108.0}, {"date": "2026-05-26", "close": 71.61, "volume": 146149.0}, {"date": "2026-05-27", "close": 70.88, "volume": 187909.0}, {"date": "2026-05-28", "close": 68.97, "volume": 228048.0}, {"date": "2026-05-29", "close": 69.8, "volume": 254873.0}, {"date": "2026-06-01", "close": 70.54, "volume": 216437.0}, {"date": "2026-06-02", "close": 71.2, "volume": 340463.0}, {"date": "2026-06-03", "close": 70.2, "volume": 282710.0}, {"date": "2026-06-04", "close": 73.54, "volume": 211974.0}, {"date": "2026-06-05", "close": 73.94, "volume": 169099.0}, {"date": "2026-06-08", "close": 73.71, "volume": 198536.0}, {"date": "2026-06-09", "close": 77.28, "volume": 298168.0}, {"date": "2026-06-10", "close": 76.07, "volume": 280550.0}, {"date": "2026-06-11", "close": 76.02, "volume": 213602.0}, {"date": "2026-06-12", "close": 77.05, "volume": 184259.0}, {"date": "2026-06-15", "close": 77.13, "volume": 194108.0}, {"date": "2026-06-16", "close": 76.53, "volume": 298192.0}, {"date": "2026-06-17", "close": 74.35, "volume": 351118.0}, {"date": "2026-06-18", "close": 74.88, "volume": 577363.0}, {"date": "2026-06-22", "close": 75.61, "volume": 368175.0}, {"date": "2026-06-23", "close": 76.04, "volume": 316129.0}, {"date": "2026-06-24", "close": 74.99, "volume": 516990.0}, {"date": "2026-06-25", "close": 76.49, "volume": 373388.0}, {"date": "2026-06-26", "close": 78.38, "volume": 985126.0}, {"date": "2026-06-29", "close": 75.36, "volume": 420083.0}, {"date": "2026-06-30", "close": 76.14, "volume": 263858.0}, {"date": "2026-07-01", "close": 77.41, "volume": 248722.0}, {"date": "2026-07-02", "close": 78.57, "volume": 189703.0}, {"date": "2026-07-06", "close": 79.45, "volume": 253696.0}, {"date": "2026-07-07", "close": 79.19, "volume": 283443.0}, {"date": "2026-07-08", "close": 76.51, "volume": 242590.0}, {"date": "2026-07-09", "close": 76.9, "volume": 211612.0}, {"date": "2026-07-10", "close": 77.4, "volume": 227301.0}, {"date": "2026-07-13", "close": 76.57, "volume": 236581.0}, {"date": "2026-07-14", "close": 77.07, "volume": 270062.0}, {"date": "2026-07-15", "close": 78.87, "volume": 276806.0}, {"date": "2026-07-16", "close": 81.07, "volume": 439568.0}, {"date": "2026-07-17", "close": 84.65, "volume": 524614.0}, {"date": "2026-07-20", "close": 82.5, "volume": 290405.0}, {"date": "2026-07-21", "close": 80.79, "volume": 342093.0}, {"date": "2026-07-22", "close": 80.42, "volume": 258155.0}, {"date": "2026-07-23", "close": 79.98, "volume": 316783.0}, {"date": "2026-07-24", "close": 81.35, "volume": 236768.0}, {"date": "2026-07-27", "close": 81.06, "volume": 255781.0}, {"date": "2026-07-28", "close": 82.43, "volume": 253078.0}, {"date": "2026-07-29", "close": 81.66, "volume": 242270.0}, {"date": "2026-07-30", "close": 81.57, "volume": 207577.0}, {"date": "2026-07-31", "close": 82.27, "volume": 208364.0}, {"date": "2026-08-03", "close": 84.63, "volume": 259136.0}, {"date": "2026-08-04", "close": 84.09, "volume": 252198.0}, {"date": "2026-08-05", "close": 84.22, "volume": 267337.0}, {"date": "2026-08-06", "close": 84.48, "volume": 187921.0}, {"date": "2026-08-07", "close": 83.6, "volume": 139400.0}], "refreshing": true}