{"ticker": "LDP", "overview": {"cik": "1548717", "ticker": "LDP", "name": "Cohen & Steers Ltd Duration Preferred & Income Fund, Inc.", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "NPORT-P", "date": "2026-05-29", "title": "Form NPORT-P", "accession": "0001410368-26-056235", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-03-13", "title": "Form N-CEN", "accession": "0001410368-26-024505", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-03-06", "title": "COHEN & STEERS LTD DURATION PREFERRED & INCOME FUND, INC.", "accession": "0001193125-26-096858", "price_sensitive": false}, {"form": "40-17G", "date": "2026-03-04", "title": "COHEN & STEERS", "accession": "0001193125-26-090845", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-04", "title": "COHEN & STEERS CLOSED-END JOINT PROXY STATEMENT", "accession": "0001193125-26-090317", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-02-26", "title": "Form NPORT-P", "accession": "0001410368-26-019350", "price_sensitive": false}, {"form": "5", "date": "2026-02-12", "title": "Annual insider statement", "accession": "0001193125-26-048419", "price_sensitive": false}, {"form": "5", "date": "2026-02-12", "title": "Annual insider statement", "accession": "0001193125-26-047945", "price_sensitive": false}, {"form": "5", "date": "2026-02-12", "title": "Annual insider statement", "accession": "0001193125-26-047921", "price_sensitive": false}, {"form": "5", "date": "2026-02-12", "title": "Annual insider statement", "accession": "0001193125-26-047892", "price_sensitive": false}, {"form": "5", "date": "2026-02-12", "title": "Annual insider statement", "accession": "0001193125-26-047857", "price_sensitive": false}, {"form": "3", "date": "2025-12-11", "title": "Initial insider holdings", "accession": "0001193125-25-315755", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-11-26", "title": "Form NPORT-P", "accession": "0001410368-25-032590", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-09-05", "title": "COHEN & STEERS LTD DURATION PREFERRED AND INCOME FUND, INC.", "accession": "0001193125-25-196855", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-29", "title": "Form N-PX", "accession": "0001193125-25-192455", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-08-28", "title": "Form NPORT-P", "accession": "0001752724-25-211800", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-05-29", "title": "Form NPORT-P", "accession": "0001752724-25-129053", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-03-12", "title": "Form N-CEN", "accession": "0001752724-25-053623", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-03-07", "title": "COHEN & STEERS LTD DURATION PREFERRED & INCOME FUND, INC.", "accession": "0001193125-25-049816", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-03-05", "title": "COHEN & STEERS CLOSED-END JOINT PROXY STATEMENT", "accession": "0001193125-25-047227", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-02-28", "title": "Form NPORT-P", "accession": "0001752724-25-046479", "price_sensitive": false}, {"form": "40-17G", "date": "2025-02-28", "title": "COHEN & STEERS", "accession": "0001193125-25-041154", "price_sensitive": false}, {"form": "5", "date": "2025-02-11", "title": "Annual insider statement", "accession": "0000950170-25-017883", "price_sensitive": false}, {"form": "5", "date": "2025-02-11", "title": "Annual insider statement", "accession": "0000950170-25-017780", "price_sensitive": false}, {"form": "5", "date": "2025-02-11", "title": "Annual insider statement", "accession": "0000950170-25-017656", "price_sensitive": false}]}, "description": "Cohen & Steers Ltd Duration Preferred & Income Fund, Inc. trades as LDP on the NYSE and is registered in the United States. Privy Trades holds 31 insider filings for the company, from September 2012 to July 2023. Across those, 10 insiders disclosed 14 open-market purchases totalling $257.62K against 3 sales totalling $58.27K. The most recent filing on record is dated 6 July 2023.", "exchange": "NYSE", "stats": {"buy_n": 14, "buy_sum": 257622.7732, "sell_n": 3, "sell_sum": 58274.72, "net": 199348.0532, "insiders": 10, "first_date": "2012-09-21", "last_date": "2023-07-06"}, "metrics": {"ticker": "LDP", "has_prices": true, "as_of": "2026-08-07", "last": 20.65, "prev_close": 20.55, "change": 0.09999999999999787, "change_pct": 0.0048661800486616965, "session_volume": 74526.0, "vwap_5": 20.554859869697186, "vwap_20": 20.729006941759863, "vwap_60": 20.70372530842227, "vwap_250": 21.05141781634573, "high_52w": 21.99, "low_52w": 19.35, "avg_volume_20": 60013.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000899243-23-017327", "src": "INSIDERS", "ticker": "LDP", "cik": "1548717", "company": "Cohen & Steers Ltd Duration Preferred & Income Fund, Inc.", "company_raw": "Cohen & Steers Ltd Duration Preferred & Income Fund, Inc.", "who": "Ramona Lynn Rogers-Windsor", "who_key": "Rogers-Windsor Ramona Lynn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2249.4, "score": 26.1, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Board insider adds $2K of LDP", "source_url": "https://www.sec.gov/Archives/edgar/data/1548717/000089924323017327/0000899243-23-017327-index.htm", "trade_date": "2023-07-06", "timestamp": "2023-07-06", "mins": 1750482}, {"id": "SENATE-d6484f32d001408c82a94d6d6ec8f43c-31", "src": "CONGRESS", "ticker": "LDP", "cik": "", "company": "Cohen & Steers Limited Duration Preferred and Inco", "company_raw": "Cohen & Steers Limited Duration Preferred and Inco", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper trims LDP ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/d6484f32-d001-408c-82a9-4d6d6ec8f43c/", "trade_date": "2023-02-15", "timestamp": "2023-02-15", "mins": 1953522}, {"id": "0000899243-22-039481", "src": "INSIDERS", "ticker": "LDP", "cik": "1548717", "company": "Cohen & Steers Ltd Duration Preferred & Income Fund, Inc.", "company_raw": "Cohen & Steers Ltd Duration Preferred & Income Fund, Inc.", "who": "Jerry Dorost", "who_key": "Dorost Jerry", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 22494.504999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "President sells $22K of LDP", "source_url": "https://www.sec.gov/Archives/edgar/data/1548717/000089924322039481/0000899243-22-039481-index.htm", "trade_date": "2022-12-28", "timestamp": "2022-12-28", "mins": 2024082}, {"id": "0000899243-22-039426", "src": "INSIDERS", "ticker": "LDP", "cik": "1548717", "company": "Cohen & Steers Ltd Duration Preferred & Income Fund, Inc.", "company_raw": "Cohen & Steers Ltd Duration Preferred & Income Fund, Inc.", "who": "Jane F. Magpiong", "who_key": "Magpiong Jane F.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5222.25, "score": 24.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Board member picks up $5K of LDP", "source_url": "https://www.sec.gov/Archives/edgar/data/1548717/000089924322039426/0000899243-22-039426-index.htm", "trade_date": "2022-12-23", "timestamp": "2022-12-23", "mins": 2031282}, {"id": "SENATE-5ac4d05302584531af398a8067f0d085-9", "src": "CONGRESS", "ticker": "LDP", "cik": "", "company": "Cohen & Steers Limited Duration Preferred and Inco", "company_raw": "Cohen & Steers Limited Duration Preferred and Inco", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper trims LDP ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/5ac4d053-0258-4531-af39-8a8067f0d085/", "trade_date": "2022-11-08", "timestamp": "2022-11-08", "mins": 2096082}, {"id": "SENATE-de4facedabf6488cb1227763a37b5964-13", "src": "CONGRESS", "ticker": "LDP", "cik": "", "company": "Cohen & Steers Limited Duration Preferred and Inco", "company_raw": "Cohen & Steers Limited Duration Preferred and Inco", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper trims LDP ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/de4faced-abf6-488c-b122-7763a37b5964/", "trade_date": "2022-10-17", "timestamp": "2022-10-17", "mins": 2127762}, {"id": "SENATE-ba5ba5e2085a45ce9075fb818e972877-24", "src": "CONGRESS", "ticker": "LDP", "cik": "", "company": "Cohen & Steers Limited Duration Preferred and Inco", "company_raw": "Cohen & Steers Limited Duration Preferred and Inco", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper trims LDP ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/ba5ba5e2-085a-45ce-9075-fb818e972877/", "trade_date": "2022-08-10", "timestamp": "2022-08-10", "mins": 2225682}, {"id": "0000899243-22-024900", "src": "INSIDERS", "ticker": "LDP", "cik": "1548717", "company": "Cohen & Steers Ltd Duration Preferred & Income Fund, Inc.", "company_raw": "Cohen & Steers Ltd Duration Preferred & Income Fund, Inc.", "who": "Ramona Lynn Rogers-Windsor", "who_key": "Rogers-Windsor Ramona Lynn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1951.66, "score": 26.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 3 buying LDP", "source_url": "https://www.sec.gov/Archives/edgar/data/1548717/000089924322024900/0000899243-22-024900-index.htm", "trade_date": "2022-06-30", "timestamp": "2022-06-30", "mins": 2284722}, {"id": "SENATE-a6c73206244d439c8887e977b545b901-66", "src": "CONGRESS", "ticker": "LDP", "cik": "", "company": "Cohen & Steers Limited Duration Preferred and Inco", "company_raw": "Cohen & Steers Limited Duration Preferred and Inco", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper buys LDP ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6c73206-244d-439c-8887-e977b545b901/", "trade_date": "2022-01-18", "timestamp": "2022-01-18", "mins": 2519442}, {"id": "0000899243-21-049143", "src": "INSIDERS", "ticker": "LDP", "cik": "1548717", "company": "Cohen & Steers Ltd Duration Preferred & Income Fund, Inc.", "company_raw": "Cohen & Steers Ltd Duration Preferred & Income Fund, Inc.", "who": "Ramona Lynn Rogers-Windsor", "who_key": "Rogers-Windsor Ramona Lynn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1960.5, "score": 27.1, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying LDP \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1548717/000089924321049143/0000899243-21-049143-index.htm", "trade_date": "2021-12-17", "timestamp": "2021-12-17", "mins": 2565522}, {"id": "0000899243-21-026897", "src": "INSIDERS", "ticker": "LDP", "cik": "1548717", "company": "Cohen & Steers Ltd Duration Preferred & Income Fund, Inc.", "company_raw": "Cohen & Steers Ltd Duration Preferred & Income Fund, Inc.", "who": "Ramona Lynn Rogers-Windsor", "who_key": "Rogers-Windsor Ramona Lynn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4821.25, "score": 24.2, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 3 buying LDP", "source_url": "https://www.sec.gov/Archives/edgar/data/1548717/000089924321026897/0000899243-21-026897-index.htm", "trade_date": "2021-07-01", "timestamp": "2021-07-01", "mins": 2808882}, {"id": "SENATE-6697156a918e4db586f3bf7abe42c239-29", "src": "CONGRESS", "ticker": "LDP", "cik": "", "company": "Cohen & Steers Limited Duration Preferred and Inco", "company_raw": "Cohen & Steers Limited Duration Preferred and Inco", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper buys LDP ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/6697156a-918e-4db5-86f3-bf7abe42c239/", "trade_date": "2020-11-20", "timestamp": "2020-11-20", "mins": 3130002}, {"id": "SENATE-35aec3a860a74f06bae33b202949e5e5-29", "src": "CONGRESS", "ticker": "LDP", "cik": "", "company": "Cohen & Steers Limited Duration Preferred and Inco", "company_raw": "Cohen & Steers Limited Duration Preferred and Inco", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper buys LDP ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/35aec3a8-60a7-4f06-bae3-3b202949e5e5/", "trade_date": "2020-11-20", "timestamp": "2020-11-20", "mins": 3130002}, {"id": "SENATE-91e6937443c44d64b8ffec90e769865d-0", "src": "CONGRESS", "ticker": "LDP", "cik": "", "company": "Cohen & Steers Limited Duration Preferred and Inco", "company_raw": "Cohen & Steers Limited Duration Preferred and Inco", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper buys LDP ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/91e69374-43c4-4d64-b8ff-ec90e769865d/", "trade_date": "2020-09-24", "timestamp": "2020-09-24", "mins": 3212082}, {"id": "SENATE-91e6937443c44d64b8ffec90e769865d-1", "src": "CONGRESS", "ticker": "LDP", "cik": "", "company": "Cohen & Steers Limited Duration Preferred and Inco", "company_raw": "Cohen & Steers Limited Duration Preferred and Inco", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper buys LDP ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/91e69374-43c4-4d64-b8ff-ec90e769865d/", "trade_date": "2020-09-22", "timestamp": "2020-09-22", "mins": 3214962}, {"id": "SENATE-2c50727eeb4d4dc1a092456e4d6e8dab-1", "src": "CONGRESS", "ticker": "LDP", "cik": "", "company": "Cohen & Steers Limited Duration Preferred and Inco", "company_raw": "Cohen & Steers Limited Duration Preferred and Inco", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper buys LDP ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/2c50727e-eb4d-4dc1-a092-456e4d6e8dab/", "trade_date": "2020-08-21", "timestamp": "2020-08-21", "mins": 3261042}, {"id": "SENATE-f0b85f0fb24040dab15e0caf27b58e1a-1", "src": "CONGRESS", "ticker": "LDP", "cik": "", "company": "Cohen & Steers Limited Duration Preferred and Inco", "company_raw": "Cohen & Steers Limited Duration Preferred and Inco", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper buys LDP ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/f0b85f0f-b240-40da-b15e-0caf27b58e1a/", "trade_date": "2020-08-21", "timestamp": "2020-08-21", "mins": 3261042}, {"id": "SENATE-2c50727eeb4d4dc1a092456e4d6e8dab-8", "src": "CONGRESS", "ticker": "LDP", "cik": "", "company": "Cohen & Steers Limited Duration Preferred and Inco", "company_raw": "Cohen & Steers Limited Duration Preferred and Inco", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper buys LDP ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/2c50727e-eb4d-4dc1-a092-456e4d6e8dab/", "trade_date": "2020-08-06", "timestamp": "2020-08-06", "mins": 3282642}, {"id": "SENATE-f0b85f0fb24040dab15e0caf27b58e1a-8", "src": "CONGRESS", "ticker": "LDP", "cik": "", "company": "Cohen & Steers Limited Duration Preferred and Inco", "company_raw": "Cohen & Steers Limited Duration Preferred and Inco", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper buys LDP ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/f0b85f0f-b240-40da-b15e-0caf27b58e1a/", "trade_date": "2020-08-06", "timestamp": "2020-08-06", "mins": 3282642}, {"id": "0001246360-20-000439", "src": "INSIDERS", "ticker": "LDP", "cik": "1548717", "company": "Cohen & Steers Ltd Duration Preferred & Income Fund, Inc.", "company_raw": "Cohen & Steers Ltd Duration Preferred & Income Fund, Inc.", "who": "C. Edward Ward Jr", "who_key": "Ward C Edward Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 7491.465, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director sells $7K of LDP", "source_url": "https://www.sec.gov/Archives/edgar/data/1548717/000124636020000439/0001246360-20-000439-index.htm", "trade_date": "2020-02-05", "timestamp": "2020-02-05", "mins": 3546162}, {"id": "0001246360-17-000556", "src": "INSIDERS", "ticker": "LDP", "cik": "1548717", "company": "Cohen & Steers Ltd Duration Preferred & Income Fund, Inc.", "company_raw": "Cohen & Steers Ltd Duration Preferred & Income Fund, Inc.", "who": "Gerald J. Maginnis", "who_key": "Maginnis Gerald J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4977.7532, "score": 30.7, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "LDP draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1548717/000124636017000556/0001246360-17-000556-index.htm", "trade_date": "2017-02-09", "timestamp": "2017-02-09", "mins": 5117202}, {"id": "0001246360-16-005028", "src": "INSIDERS", "ticker": "LDP", "cik": "1548717", "company": "Cohen & Steers Ltd Duration Preferred & Income Fund, Inc.", "company_raw": "Cohen & Steers Ltd Duration Preferred & Income Fund, Inc.", "who": "Gerald J. Maginnis", "who_key": "Maginnis Gerald J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10011.96, "score": 27.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 4 buying LDP", "source_url": "https://www.sec.gov/Archives/edgar/data/1548717/000124636016005028/0001246360-16-005028-index.htm", "trade_date": "2016-03-10", "timestamp": "2016-03-10", "mins": 5601042}, {"id": "0001246360-15-003340", "src": "INSIDERS", "ticker": "LDP", "cik": "1548717", "company": "Cohen & Steers Ltd Duration Preferred & Income Fund, Inc.", "company_raw": "Cohen & Steers Ltd Duration Preferred & Income Fund, Inc.", "who": "Bonnie Cohen", "who_key": "COHEN BONNIE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 28288.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Boardroom sells $28K of LDP", "source_url": "https://www.sec.gov/Archives/edgar/data/1548717/000124636015003340/0001246360-15-003340-index.htm", "trade_date": "2015-10-13", "timestamp": "2015-10-13", "mins": 5815602}, {"id": "0001246360-15-001386", "src": "INSIDERS", "ticker": "LDP", "cik": "1548717", "company": "Cohen & Steers Ltd Duration Preferred & Income Fund, Inc.", "company_raw": "Cohen & Steers Ltd Duration Preferred & Income Fund, Inc.", "who": "Dean Junkans", "who_key": "Junkans Dean", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 23979.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on LDP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1548717/000124636015001386/0001246360-15-001386-index.htm", "trade_date": "2015-03-04", "timestamp": "2015-03-04", "mins": 6136722}, {"id": "0001246360-15-001429", "src": "INSIDERS", "ticker": "LDP", "cik": "1548717", "company": "Cohen & Steers Ltd Duration Preferred & Income Fund, Inc.", "company_raw": "Cohen & Steers Ltd Duration Preferred & Income Fund, Inc.", "who": "Dean Junkans", "who_key": "Junkans Dean", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 23979.9, "score": 31.8, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 4 buying LDP", "source_url": "https://www.sec.gov/Archives/edgar/data/1548717/000124636015001429/0001246360-15-001429-index.htm", "trade_date": "2015-03-04", "timestamp": "2015-03-04", "mins": 6136722}, {"id": "0001246360-13-003360", "src": "INSIDERS", "ticker": "LDP", "cik": "1548717", "company": "Cohen & Steers Ltd Duration Preferred & Income Fund, Inc.", "company_raw": "Cohen & Steers Ltd Duration Preferred & Income Fund, Inc.", "who": "William F. Scapell", "who_key": "SCAPELL WILLIAM F", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 23737.399999999998, "score": 51.7, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying LDP \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1548717/000124636013003360/0001246360-13-003360-index.htm", "trade_date": "2013-06-25", "timestamp": "2013-06-25", "mins": 7025202}, {"id": "0001246360-13-002807", "src": "INSIDERS", "ticker": "LDP", "cik": "1548717", "company": "Cohen & Steers Ltd Duration Preferred & Income Fund, Inc.", "company_raw": "Cohen & Steers Ltd Duration Preferred & Income Fund, Inc.", "who": "C. Edward Ward Jr", "who_key": "Ward C Edward Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2708.0, "score": 36.8, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 6 insiders into LDP", "source_url": "https://www.sec.gov/Archives/edgar/data/1548717/000124636013002807/0001246360-13-002807-index.htm", "trade_date": "2013-05-13", "timestamp": "2013-05-13", "mins": 7087122}, {"id": "0001246360-12-005021", "src": "INSIDERS", "ticker": "LDP", "cik": "1548717", "company": "Cohen & Steers Ltd Duration Preferred & Income Fund, Inc.", "company_raw": "Cohen & Steers Ltd Duration Preferred & Income Fund, Inc.", "who": "Michael G. Clark", "who_key": "Clark Michael G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 12450.0, "score": 43.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying LDP \u2014 8 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1548717/000124636012005021/0001246360-12-005021-index.htm", "trade_date": "2012-12-21", "timestamp": "2012-12-21", "mins": 7293042}, {"id": "0001246360-12-005022", "src": "INSIDERS", "ticker": "LDP", "cik": "1548717", "company": "Cohen & Steers Ltd Duration Preferred & Income Fund, Inc.", "company_raw": "Cohen & Steers Ltd Duration Preferred & Income Fund, Inc.", "who": "Michael G. Clark", "who_key": "Clark Michael G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 12450.0, "score": 43.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying LDP \u2014 7 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1548717/000124636012005022/0001246360-12-005022-index.htm", "trade_date": "2012-12-21", "timestamp": "2012-12-21", "mins": 7293042}, {"id": "0001246360-12-004152", "src": "INSIDERS", "ticker": "LDP", "cik": "1548717", "company": "Cohen & Steers Ltd Duration Preferred & Income Fund, Inc.", "company_raw": "Cohen & Steers Ltd Duration Preferred & Income Fund, Inc.", "who": "Bonnie Cohen", "who_key": "COHEN BONNIE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25096.2, "score": 32.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "8 insiders now buying LDP", "source_url": "https://www.sec.gov/Archives/edgar/data/1548717/000124636012004152/0001246360-12-004152-index.htm", "trade_date": "2012-10-17", "timestamp": "2012-10-17", "mins": 7386642}], "recent_buys": [{"id": "0000899243-23-017327", "src": "INSIDERS", "ticker": "LDP", "cik": "1548717", "company": "Cohen & Steers Ltd Duration Preferred & Income Fund, Inc.", "company_raw": "Cohen & Steers Ltd Duration Preferred & Income Fund, Inc.", "who": "Ramona Lynn Rogers-Windsor", "who_key": "Rogers-Windsor Ramona Lynn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2249.4, "score": 26.1, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Board insider adds $2K of LDP", "source_url": "https://www.sec.gov/Archives/edgar/data/1548717/000089924323017327/0000899243-23-017327-index.htm", "trade_date": "2023-07-06", "timestamp": "2023-07-06", "mins": 1750482}, {"id": "0000899243-22-039426", "src": "INSIDERS", "ticker": "LDP", "cik": "1548717", "company": "Cohen & Steers Ltd Duration Preferred & Income Fund, Inc.", "company_raw": "Cohen & Steers Ltd Duration Preferred & Income Fund, Inc.", "who": "Jane F. Magpiong", "who_key": "Magpiong Jane F.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5222.25, "score": 24.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Board member picks up $5K of LDP", "source_url": "https://www.sec.gov/Archives/edgar/data/1548717/000089924322039426/0000899243-22-039426-index.htm", "trade_date": "2022-12-23", "timestamp": "2022-12-23", "mins": 2031282}, {"id": "0000899243-22-024900", "src": "INSIDERS", "ticker": "LDP", "cik": "1548717", "company": "Cohen & Steers Ltd Duration Preferred & Income Fund, Inc.", "company_raw": "Cohen & Steers Ltd Duration Preferred & Income Fund, Inc.", "who": "Ramona Lynn Rogers-Windsor", "who_key": "Rogers-Windsor Ramona Lynn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1951.66, "score": 26.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 3 buying LDP", "source_url": "https://www.sec.gov/Archives/edgar/data/1548717/000089924322024900/0000899243-22-024900-index.htm", "trade_date": "2022-06-30", "timestamp": "2022-06-30", "mins": 2284722}, {"id": "0000899243-21-049143", "src": "INSIDERS", "ticker": "LDP", "cik": "1548717", "company": "Cohen & Steers Ltd Duration Preferred & Income Fund, Inc.", "company_raw": "Cohen & Steers Ltd Duration Preferred & Income Fund, Inc.", "who": "Ramona Lynn Rogers-Windsor", "who_key": "Rogers-Windsor Ramona Lynn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1960.5, "score": 27.1, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying LDP \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1548717/000089924321049143/0000899243-21-049143-index.htm", "trade_date": "2021-12-17", "timestamp": "2021-12-17", "mins": 2565522}, {"id": "0000899243-21-026897", "src": "INSIDERS", "ticker": "LDP", "cik": "1548717", "company": "Cohen & Steers Ltd Duration Preferred & Income Fund, Inc.", "company_raw": "Cohen & Steers Ltd Duration Preferred & Income Fund, Inc.", "who": "Ramona Lynn Rogers-Windsor", "who_key": "Rogers-Windsor Ramona Lynn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4821.25, "score": 24.2, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 3 buying LDP", "source_url": "https://www.sec.gov/Archives/edgar/data/1548717/000089924321026897/0000899243-21-026897-index.htm", "trade_date": "2021-07-01", "timestamp": "2021-07-01", "mins": 2808882}, {"id": "0001246360-17-000556", "src": "INSIDERS", "ticker": "LDP", "cik": "1548717", "company": "Cohen & Steers Ltd Duration Preferred & Income Fund, Inc.", "company_raw": "Cohen & Steers Ltd Duration Preferred & Income Fund, Inc.", "who": "Gerald J. Maginnis", "who_key": "Maginnis Gerald J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4977.7532, "score": 30.7, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "LDP draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1548717/000124636017000556/0001246360-17-000556-index.htm", "trade_date": "2017-02-09", "timestamp": "2017-02-09", "mins": 5117202}, {"id": "0001246360-16-005028", "src": "INSIDERS", "ticker": "LDP", "cik": "1548717", "company": "Cohen & Steers Ltd Duration Preferred & Income Fund, Inc.", "company_raw": "Cohen & Steers Ltd Duration Preferred & Income Fund, Inc.", "who": "Gerald J. Maginnis", "who_key": "Maginnis Gerald J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10011.96, "score": 27.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 4 buying LDP", "source_url": "https://www.sec.gov/Archives/edgar/data/1548717/000124636016005028/0001246360-16-005028-index.htm", "trade_date": "2016-03-10", "timestamp": "2016-03-10", "mins": 5601042}, {"id": "0001246360-15-001429", "src": "INSIDERS", "ticker": "LDP", "cik": "1548717", "company": "Cohen & Steers Ltd Duration Preferred & Income Fund, Inc.", "company_raw": "Cohen & Steers Ltd Duration Preferred & Income Fund, Inc.", "who": "Dean Junkans", "who_key": "Junkans Dean", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 23979.9, "score": 31.8, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 4 buying LDP", "source_url": "https://www.sec.gov/Archives/edgar/data/1548717/000124636015001429/0001246360-15-001429-index.htm", "trade_date": "2015-03-04", "timestamp": "2015-03-04", "mins": 6136722}, {"id": "0001246360-13-003360", "src": "INSIDERS", "ticker": "LDP", "cik": "1548717", "company": "Cohen & Steers Ltd Duration Preferred & Income Fund, Inc.", "company_raw": "Cohen & Steers Ltd Duration Preferred & Income Fund, Inc.", "who": "William F. Scapell", "who_key": "SCAPELL WILLIAM F", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 23737.399999999998, "score": 51.7, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying LDP \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1548717/000124636013003360/0001246360-13-003360-index.htm", "trade_date": "2013-06-25", "timestamp": "2013-06-25", "mins": 7025202}, {"id": "0001246360-13-002807", "src": "INSIDERS", "ticker": "LDP", "cik": "1548717", "company": "Cohen & Steers Ltd Duration Preferred & Income Fund, Inc.", "company_raw": "Cohen & Steers Ltd Duration Preferred & Income Fund, Inc.", "who": "C. Edward Ward Jr", "who_key": "Ward C Edward Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2708.0, "score": 36.8, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 6 insiders into LDP", "source_url": "https://www.sec.gov/Archives/edgar/data/1548717/000124636013002807/0001246360-13-002807-index.htm", "trade_date": "2013-05-13", "timestamp": "2013-05-13", "mins": 7087122}, {"id": "0001246360-12-005022", "src": "INSIDERS", "ticker": "LDP", "cik": "1548717", "company": "Cohen & Steers Ltd Duration Preferred & Income Fund, Inc.", "company_raw": "Cohen & Steers Ltd Duration Preferred & Income Fund, Inc.", "who": "Michael G. Clark", "who_key": "Clark Michael G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 12450.0, "score": 43.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying LDP \u2014 7 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1548717/000124636012005022/0001246360-12-005022-index.htm", "trade_date": "2012-12-21", "timestamp": "2012-12-21", "mins": 7293042}, {"id": "0001246360-12-005021", "src": "INSIDERS", "ticker": "LDP", "cik": "1548717", "company": "Cohen & Steers Ltd Duration Preferred & Income Fund, Inc.", "company_raw": "Cohen & Steers Ltd Duration Preferred & Income Fund, Inc.", "who": "Michael G. Clark", "who_key": "Clark Michael G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 12450.0, "score": 43.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying LDP \u2014 8 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1548717/000124636012005021/0001246360-12-005021-index.htm", "trade_date": "2012-12-21", "timestamp": "2012-12-21", "mins": 7293042}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "LDP (Cohen & Steers Ltd Duration Preferred & Income Fund, Inc.)", "new_value": "Cohen & Steers Limited Duration Preferred and Income Fund, Inc.", "effective": "", "evidence": "we hold LDP as Cohen & Steers Ltd Duration Preferred & Income Fund, Inc.; the NYSE universe lists that code as Cohen & Steers Limited Duration Preferred and Income Fund, Inc.. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-10-25T18:41:06.147163"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Cohen & Steers Limited Duration Preferred and Income Fund, Inc.", "new_value": "Cohen & Steers Ltd Duration Preferred & Income Fund, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001548717", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001548717", "applied": 1, "detected_at": "2026-10-25T18:39:51.441312"}]}, "key_people": [{"who": "Martin Cohen", "who_key": "COHEN MARTIN", "role": "Co-Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 126006.5, "sold": 0, "net": 126006.5, "trades": 1, "top_score": 40.5, "lean": "buying", "history": [{"action": "BUY", "amount": 126006.5, "date": "2012-09-21", "score": 40.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1548717/000124636012003854/0001246360-12-003854-index.htm"}], "latest": {"action": "BUY", "amount": 126006.5, "date": "2012-09-21", "score": 40.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1548717/000124636012003854/0001246360-12-003854-index.htm"}}, {"who": "Bonnie Cohen", "who_key": "COHEN BONNIE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 25096.2, "sold": 28288.75, "net": -3192.5499999999993, "trades": 2, "top_score": 32.0, "lean": "selling", "history": [{"action": "SELL", "amount": 28288.75, "date": "2015-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1548717/000124636015003340/0001246360-15-003340-index.htm"}, {"action": "BUY", "amount": 25096.2, "date": "2012-10-17", "score": 32.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1548717/000124636012004152/0001246360-12-004152-index.htm"}], "latest": {"action": "SELL", "amount": 28288.75, "date": "2015-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1548717/000124636015003340/0001246360-15-003340-index.htm"}}, {"who": "Michael G. Clark", "who_key": "Clark Michael G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 24900.0, "sold": 0, "net": 24900.0, "trades": 2, "top_score": 43.5, "lean": "buying", "history": [{"action": "BUY", "amount": 12450.0, "date": "2012-12-21", "score": 43.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1548717/000124636012005021/0001246360-12-005021-index.htm"}, {"action": "BUY", "amount": 12450.0, "date": "2012-12-21", "score": 43.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1548717/000124636012005022/0001246360-12-005022-index.htm"}], "latest": {"action": "BUY", "amount": 12450.0, "date": "2012-12-21", "score": 43.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1548717/000124636012005021/0001246360-12-005021-index.htm"}}, {"who": "Dean Junkans", "who_key": "Junkans Dean", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 23979.9, "sold": 0, "net": 23979.9, "trades": 1, "top_score": 31.8, "lean": "buying", "history": [{"action": "BUY", "amount": 23979.9, "date": "2015-03-04", "score": 31.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1548717/000124636015001429/0001246360-15-001429-index.htm"}], "latest": {"action": "BUY", "amount": 23979.9, "date": "2015-03-04", "score": 31.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1548717/000124636015001429/0001246360-15-001429-index.htm"}}, {"who": "William F. Scapell", "who_key": "SCAPELL WILLIAM F", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 23737.399999999998, "sold": 0, "net": 23737.399999999998, "trades": 1, "top_score": 51.7, "lean": "buying", "history": [{"action": "BUY", "amount": 23737.399999999998, "date": "2013-06-25", "score": 51.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1548717/000124636013003360/0001246360-13-003360-index.htm"}], "latest": {"action": "BUY", "amount": 23737.399999999998, "date": "2013-06-25", "score": 51.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1548717/000124636013003360/0001246360-13-003360-index.htm"}}, {"who": "Jerry Dorost", "who_key": "Dorost Jerry", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 22494.504999999997, "net": -22494.504999999997, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 22494.504999999997, "date": "2022-12-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1548717/000089924322039481/0000899243-22-039481-index.htm"}], "latest": {"action": "SELL", "amount": 22494.504999999997, "date": "2022-12-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1548717/000089924322039481/0000899243-22-039481-index.htm"}}, {"who": "Gerald J. Maginnis", "who_key": "Maginnis Gerald J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 14989.713199999998, "sold": 0, "net": 14989.713199999998, "trades": 2, "top_score": 30.7, "lean": "buying", "history": [{"action": "BUY", "amount": 4977.7532, "date": "2017-02-09", "score": 30.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1548717/000124636017000556/0001246360-17-000556-index.htm"}, {"action": "BUY", "amount": 10011.96, "date": "2016-03-10", "score": 27.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1548717/000124636016005028/0001246360-16-005028-index.htm"}], "latest": {"action": "BUY", "amount": 4977.7532, "date": "2017-02-09", "score": 30.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1548717/000124636017000556/0001246360-17-000556-index.htm"}}, {"who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 9009.0, "sold": 4004.0, "net": 5005.0, "trades": 13, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-02-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d6484f32-d001-408c-82a9-4d6d6ec8f43c/"}, {"action": "SELL", "amount": 1001.0, "date": "2022-11-08", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5ac4d053-0258-4531-af39-8a8067f0d085/"}, {"action": "SELL", "amount": 1001.0, "date": "2022-10-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/de4faced-abf6-488c-b122-7763a37b5964/"}, {"action": "SELL", "amount": 1001.0, "date": "2022-08-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ba5ba5e2-085a-45ce-9075-fb818e972877/"}, {"action": "BUY", "amount": 1001.0, "date": "2022-01-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6c73206-244d-439c-8887-e977b545b901/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-11-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/6697156a-918e-4db5-86f3-bf7abe42c239/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-11-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/35aec3a8-60a7-4f06-bae3-3b202949e5e5/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-09-24", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/91e69374-43c4-4d64-b8ff-ec90e769865d/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-09-22", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/91e69374-43c4-4d64-b8ff-ec90e769865d/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-08-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2c50727e-eb4d-4dc1-a092-456e4d6e8dab/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-08-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f0b85f0f-b240-40da-b15e-0caf27b58e1a/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-08-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2c50727e-eb4d-4dc1-a092-456e4d6e8dab/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-08-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f0b85f0f-b240-40da-b15e-0caf27b58e1a/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-02-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d6484f32-d001-408c-82a9-4d6d6ec8f43c/"}}], "activity": [], "announcements": [{"form": "NPORT-P", "date": "2026-05-29", "title": "Form NPORT-P", "accession": "0001410368-26-056235", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-03-13", "title": "Form N-CEN", "accession": "0001410368-26-024505", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-03-06", "title": "COHEN & STEERS LTD DURATION PREFERRED & INCOME FUND, INC.", "accession": "0001193125-26-096858", "price_sensitive": false}, {"form": "40-17G", "date": "2026-03-04", "title": "COHEN & STEERS", "accession": "0001193125-26-090845", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-04", "title": "COHEN & STEERS CLOSED-END JOINT PROXY STATEMENT", "accession": "0001193125-26-090317", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-02-26", "title": "Form NPORT-P", "accession": "0001410368-26-019350", "price_sensitive": false}, {"form": "5", "date": "2026-02-12", "title": "Annual insider statement", "accession": "0001193125-26-048419", "price_sensitive": false}, {"form": "5", "date": "2026-02-12", "title": "Annual insider statement", "accession": "0001193125-26-047945", "price_sensitive": false}, {"form": "5", "date": "2026-02-12", "title": "Annual insider statement", "accession": "0001193125-26-047921", "price_sensitive": false}, {"form": "5", "date": "2026-02-12", "title": "Annual insider statement", "accession": "0001193125-26-047892", "price_sensitive": false}, {"form": "5", "date": "2026-02-12", "title": "Annual insider statement", "accession": "0001193125-26-047857", "price_sensitive": false}, {"form": "3", "date": "2025-12-11", "title": "Initial insider holdings", "accession": "0001193125-25-315755", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-11-26", "title": "Form NPORT-P", "accession": "0001410368-25-032590", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-09-05", "title": "COHEN & STEERS LTD DURATION PREFERRED AND INCOME FUND, INC.", "accession": "0001193125-25-196855", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-29", "title": "Form N-PX", "accession": "0001193125-25-192455", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-08-28", "title": "Form NPORT-P", "accession": "0001752724-25-211800", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-05-29", "title": "Form NPORT-P", "accession": "0001752724-25-129053", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-03-12", "title": "Form N-CEN", "accession": "0001752724-25-053623", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-03-07", "title": "COHEN & STEERS LTD DURATION PREFERRED & INCOME FUND, INC.", "accession": "0001193125-25-049816", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-03-05", "title": "COHEN & STEERS CLOSED-END JOINT PROXY STATEMENT", "accession": "0001193125-25-047227", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-02-28", "title": "Form NPORT-P", "accession": "0001752724-25-046479", "price_sensitive": false}, {"form": "40-17G", "date": "2025-02-28", "title": "COHEN & STEERS", "accession": "0001193125-25-041154", "price_sensitive": false}, {"form": "5", "date": "2025-02-11", "title": "Annual insider statement", "accession": "0000950170-25-017883", "price_sensitive": false}, {"form": "5", "date": "2025-02-11", "title": "Annual insider statement", "accession": "0000950170-25-017780", "price_sensitive": false}, {"form": "5", "date": "2025-02-11", "title": "Annual insider statement", "accession": "0000950170-25-017656", "price_sensitive": false}], "performance": {"ticker": "LDP", "has_prices": true, "summary": {"n": 23, "avg": -0.13459691549578556, "win_rate": 0.13043478260869565, "best": 0.14785992217898836, "worst": -0.24635036496350365, "as_of": "2026-08-07"}, "buys": [{"who": "Rogers-Windsor Ramona Lynn", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2249.4, "date": "2023-07-06", "score": 26.1, "ref_price": 17.99, "return": 0.14785992217898836}, {"who": "Magpiong Jane F.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5222.25, "date": "2022-12-23", "score": 24.5, "ref_price": 18.97, "return": 0.08856088560885608}, {"who": "Rogers-Windsor Ramona Lynn", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1951.66, "date": "2022-06-30", "score": 26.6, "ref_price": 19.79, "return": 0.043456291056088905}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2022-01-18", "score": 0.0, "ref_price": 25.23, "return": -0.18152992469282608}, {"who": "Rogers-Windsor Ramona Lynn", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1960.5, "date": "2021-12-17", "score": 27.1, "ref_price": 25.99, "return": -0.2054636398614852}, {"who": "Rogers-Windsor Ramona Lynn", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4821.25, "date": "2021-07-01", "score": 24.2, "ref_price": 27.4, "return": -0.24635036496350365}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-11-20", "score": 0.0, "ref_price": 24.6, "return": -0.160569105691057}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-11-20", "score": 0.0, "ref_price": 24.6, "return": -0.160569105691057}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-09-24", "score": 0.0, "ref_price": 23.43, "return": -0.11865130174989334}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-09-22", "score": 0.0, "ref_price": 24.09, "return": -0.14279784142797847}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-08-21", "score": 0.0, "ref_price": 23.87, "return": -0.13489736070381242}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-08-21", "score": 0.0, "ref_price": 23.87, "return": -0.13489736070381242}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-08-06", "score": 0.0, "ref_price": 24.07, "return": -0.14208558371416707}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-08-06", "score": 0.0, "ref_price": 24.07, "return": -0.14208558371416707}, {"who": "Maginnis Gerald J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4977.7532, "date": "2017-02-09", "score": 30.7, "ref_price": 25.33, "return": -0.18476115278326097}, {"who": "Maginnis Gerald J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10011.96, "date": "2016-03-10", "score": 27.5, "ref_price": 25.11, "return": -0.17761847869374756}, {"who": "Junkans Dean", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23979.9, "date": "2015-03-04", "score": 31.8, "ref_price": 25.11, "return": -0.17761847869374756}, {"who": "SCAPELL WILLIAM F", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 23737.399999999998, "date": "2013-06-25", "score": 51.7, "ref_price": 25.11, "return": -0.17761847869374756}, {"who": "Ward C Edward Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2708.0, "date": "2013-05-13", "score": 36.8, "ref_price": 25.11, "return": -0.17761847869374756}, {"who": "Clark Michael G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12450.0, "date": "2012-12-21", "score": 43.5, "ref_price": 25.11, "return": -0.17761847869374756}, {"who": "Clark Michael G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12450.0, "date": "2012-12-21", "score": 43.5, "ref_price": 25.11, "return": -0.17761847869374756}, {"who": "COHEN BONNIE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25096.2, "date": "2012-10-17", "score": 32.0, "ref_price": 25.11, "return": -0.17761847869374756}, {"who": "COHEN MARTIN", "person_type": "EXEC", "person_label": "Execs", "role": "Co-Chairman, Director", "amount": 126006.5, "date": "2012-09-21", "score": 40.5, "ref_price": 25.11, "return": -0.17761847869374756}]}, "price_series": [{"date": "2016-08-01", "close": 25.11, "volume": 104408.0}, {"date": "2016-08-02", "close": 24.75, "volume": 152314.0}, {"date": "2016-08-03", "close": 24.76, "volume": 126655.0}, {"date": "2016-08-04", "close": 25.15, "volume": 126461.0}, {"date": "2016-08-05", "close": 25.15, "volume": 68663.0}, {"date": "2016-08-08", "close": 25.13, "volume": 110607.0}, {"date": "2016-08-09", "close": 25.4, "volume": 163588.0}, {"date": "2016-08-10", "close": 25.41, "volume": 223840.0}, {"date": "2016-08-11", "close": 25.36, "volume": 125546.0}, {"date": "2016-08-12", "close": 25.06, "volume": 97042.0}, {"date": "2016-08-15", "close": 25.18, "volume": 98517.0}, {"date": "2016-08-16", "close": 25.31, "volume": 118046.0}, {"date": "2016-08-17", "close": 25.48, "volume": 58067.0}, {"date": "2016-08-18", "close": 25.35, "volume": 65710.0}, {"date": "2016-08-19", "close": 25.35, "volume": 42031.0}, {"date": "2016-08-22", "close": 25.18, "volume": 89458.0}, {"date": "2016-08-23", "close": 25.11, "volume": 69466.0}, {"date": "2016-08-24", "close": 25.18, "volume": 66492.0}, {"date": "2016-08-25", "close": 25.31, "volume": 47485.0}, {"date": "2016-08-26", "close": 25.44, "volume": 69705.0}, {"date": "2016-08-29", "close": 25.59, "volume": 52850.0}, {"date": "2016-08-30", "close": 25.51, "volume": 53948.0}, {"date": "2016-08-31", "close": 25.69, "volume": 80161.0}, {"date": "2016-09-01", "close": 25.66, "volume": 80269.0}, {"date": "2016-09-02", "close": 25.73, "volume": 49902.0}, {"date": "2016-09-06", "close": 25.5, "volume": 62367.0}, {"date": "2016-09-07", "close": 25.88, "volume": 98463.0}, {"date": "2016-09-08", "close": 25.73, "volume": 71116.0}, {"date": "2016-09-09", "close": 25.24, "volume": 133752.0}, {"date": "2016-09-12", "close": 25.64, "volume": 83415.0}, {"date": "2016-09-13", "close": 25.19, "volume": 94233.0}, {"date": "2016-09-14", "close": 25.02, "volume": 106052.0}, {"date": "2016-09-15", "close": 24.77, "volume": 177698.0}, {"date": "2016-09-16", "close": 25.0, "volume": 86187.0}, {"date": "2016-09-19", "close": 25.23, "volume": 54095.0}, {"date": "2016-09-20", "close": 25.25, "volume": 55570.0}, {"date": "2016-09-21", "close": 25.52, "volume": 114643.0}, {"date": "2016-09-22", "close": 25.53, "volume": 88641.0}, {"date": "2016-09-23", "close": 25.59, "volume": 71816.0}, {"date": "2016-09-26", "close": 25.41, "volume": 130861.0}, {"date": "2016-09-27", "close": 25.46, "volume": 104972.0}, {"date": "2016-09-28", "close": 25.51, "volume": 66756.0}, {"date": "2016-09-29", "close": 25.01, "volume": 144291.0}, {"date": "2016-09-30", "close": 25.13, "volume": 158274.0}, {"date": "2016-10-03", "close": 25.22, "volume": 60434.0}, {"date": "2016-10-04", "close": 24.93, "volume": 62704.0}, {"date": "2016-10-05", "close": 24.92, "volume": 127223.0}, {"date": "2016-10-06", "close": 24.63, "volume": 121794.0}, {"date": "2016-10-07", "close": 24.71, "volume": 61305.0}, {"date": "2016-10-10", "close": 24.93, "volume": 71481.0}, {"date": "2016-10-11", "close": 24.6, "volume": 110277.0}, {"date": "2016-10-12", "close": 24.59, "volume": 63728.0}, {"date": "2016-10-13", "close": 24.61, "volume": 44674.0}, {"date": "2016-10-14", "close": 24.53, "volume": 81592.0}, {"date": "2016-10-17", "close": 24.56, "volume": 63334.0}, {"date": "2016-10-18", "close": 24.57, "volume": 72716.0}, {"date": "2016-10-19", "close": 24.84, "volume": 82640.0}, {"date": "2016-10-20", "close": 24.62, "volume": 111298.0}, {"date": "2016-10-21", "close": 24.68, "volume": 68422.0}, {"date": "2016-10-24", "close": 24.8, "volume": 65225.0}, {"date": "2016-10-25", "close": 24.71, "volume": 49789.0}, {"date": "2016-10-26", "close": 24.55, "volume": 78045.0}, {"date": "2016-10-27", "close": 24.42, "volume": 66811.0}, {"date": "2016-10-28", "close": 24.42, "volume": 67173.0}, {"date": "2016-10-31", "close": 24.66, "volume": 65335.0}, {"date": "2016-11-01", "close": 24.63, "volume": 63569.0}, {"date": "2016-11-02", "close": 24.2, "volume": 74753.0}, {"date": "2016-11-03", "close": 23.61, "volume": 205026.0}, {"date": "2016-11-04", "close": 24.0, "volume": 123880.0}, {"date": "2016-11-07", "close": 24.0, "volume": 127691.0}, {"date": "2016-11-08", "close": 24.21, "volume": 53683.0}, {"date": "2016-11-09", "close": 23.76, "volume": 218809.0}, {"date": "2016-11-10", "close": 23.43, "volume": 195427.0}, {"date": "2016-11-11", "close": 23.28, "volume": 165832.0}, {"date": "2016-11-14", "close": 22.76, "volume": 236833.0}, {"date": "2016-11-15", "close": 23.7, "volume": 151828.0}, {"date": "2016-11-16", "close": 23.69, "volume": 91205.0}, {"date": "2016-11-17", "close": 23.15, "volume": 268725.0}, {"date": "2016-11-18", "close": 23.02, "volume": 142834.0}, {"date": "2016-11-21", "close": 23.41, "volume": 85626.0}, {"date": "2016-11-22", "close": 23.93, "volume": 135190.0}, {"date": "2016-11-23", "close": 23.78, "volume": 86570.0}, {"date": "2016-11-25", "close": 23.77, "volume": 18750.0}, {"date": "2016-11-28", "close": 23.8, "volume": 90532.0}, {"date": "2016-11-29", "close": 23.61, "volume": 137426.0}, {"date": "2016-11-30", "close": 23.24, "volume": 181533.0}, {"date": "2016-12-01", "close": 23.3, "volume": 81711.0}, {"date": "2016-12-02", "close": 23.71, "volume": 103113.0}, {"date": "2016-12-05", "close": 23.85, "volume": 106646.0}, {"date": "2016-12-06", "close": 24.07, "volume": 124949.0}, {"date": "2016-12-07", "close": 23.96, "volume": 98297.0}, {"date": "2016-12-08", "close": 24.12, "volume": 127515.0}, {"date": "2016-12-09", "close": 23.98, "volume": 102965.0}, {"date": "2016-12-12", "close": 23.82, "volume": 110092.0}, {"date": "2016-12-13", "close": 23.6, "volume": 162197.0}, {"date": "2016-12-14", "close": 23.52, "volume": 126563.0}, {"date": "2016-12-15", "close": 23.51, "volume": 115153.0}, {"date": "2016-12-16", "close": 23.71, "volume": 61539.0}, {"date": "2016-12-19", "close": 23.73, "volume": 96023.0}, {"date": "2016-12-20", "close": 23.78, "volume": 76239.0}, {"date": "2016-12-21", "close": 23.9592, "volume": 74337.0}, {"date": "2016-12-22", "close": 23.9811, "volume": 67634.0}, {"date": "2016-12-23", "close": 24.15, "volume": 92361.0}, {"date": "2016-12-27", "close": 24.17, "volume": 53827.0}, {"date": "2016-12-28", "close": 24.13, "volume": 69671.0}, {"date": "2016-12-29", "close": 24.32, "volume": 71889.0}, {"date": "2016-12-30", "close": 24.54, "volume": 116076.0}, {"date": "2017-01-03", "close": 24.67, "volume": 129712.0}, {"date": "2017-01-04", "close": 24.7, "volume": 139395.0}, {"date": "2017-01-05", "close": 24.57, "volume": 52184.0}, {"date": "2017-01-06", "close": 24.47, "volume": 55513.0}, {"date": "2017-01-09", "close": 24.78, "volume": 58553.0}, {"date": "2017-01-10", "close": 24.96, "volume": 59906.0}, {"date": "2017-01-11", "close": 25.11, "volume": 99793.0}, {"date": "2017-01-12", "close": 24.93, "volume": 72203.0}, {"date": "2017-01-13", "close": 25.19, "volume": 56645.0}, {"date": "2017-01-17", "close": 24.87, "volume": 50826.0}, {"date": "2017-01-18", "close": 24.74, "volume": 76051.0}, {"date": "2017-01-19", "close": 24.65, "volume": 66739.0}, {"date": "2017-01-20", "close": 24.75, "volume": 57325.0}, {"date": "2017-01-23", "close": 25.04, "volume": 79869.0}, {"date": "2017-01-24", "close": 24.9, "volume": 87070.0}, {"date": "2017-01-25", "close": 24.9534, "volume": 102952.0}, {"date": "2017-01-26", "close": 25.13, "volume": 100872.0}, {"date": "2017-01-27", "close": 25.05, "volume": 54858.0}, {"date": "2017-01-30", "close": 25.27, "volume": 93443.0}, {"date": "2017-01-31", "close": 25.18, "volume": 121629.0}, {"date": "2017-02-01", "close": 25.26, "volume": 102689.0}, {"date": "2017-02-02", "close": 25.29, "volume": 48241.0}, {"date": "2017-02-03", "close": 25.28, "volume": 90293.0}, {"date": "2017-02-06", "close": 25.33, "volume": 44795.0}, {"date": "2017-02-07", "close": 25.36, "volume": 56526.0}, {"date": "2017-02-08", "close": 25.45, "volume": 60272.0}, {"date": "2017-02-09", "close": 25.33, "volume": 67647.0}, {"date": "2017-02-10", "close": 25.45, "volume": 40065.0}, {"date": "2017-02-13", "close": 25.46, "volume": 81622.0}, {"date": "2017-02-14", "close": 25.17, "volume": 83700.0}, {"date": "2017-02-15", "close": 25.07, "volume": 73300.0}, {"date": "2017-02-16", "close": 25.16, "volume": 65950.0}, {"date": "2017-02-17", "close": 25.25, "volume": 58119.0}, {"date": "2017-02-21", "close": 25.25, "volume": 52878.0}, {"date": "2017-02-22", "close": 25.23, "volume": 77971.0}, {"date": "2017-02-23", "close": 25.3, "volume": 73731.0}, {"date": "2017-02-24", "close": 25.6, "volume": 69094.0}, {"date": "2017-02-27", "close": 25.68, "volume": 67197.0}, {"date": "2017-02-28", "close": 25.67, "volume": 106348.0}, {"date": "2017-03-01", "close": 25.85, "volume": 128032.0}, {"date": "2017-03-02", "close": 25.69, "volume": 65718.0}, {"date": "2017-03-03", "close": 25.67, "volume": 100061.0}, {"date": "2017-03-06", "close": 25.56, "volume": 72918.0}, {"date": "2017-03-07", "close": 25.35, "volume": 94409.0}, {"date": "2017-03-08", "close": 25.22, "volume": 97555.0}, {"date": "2017-03-09", "close": 24.78, "volume": 191293.0}, {"date": "2017-03-10", "close": 25.29, "volume": 141744.0}, {"date": "2017-03-13", "close": 25.27, "volume": 39349.0}, {"date": "2017-03-14", "close": 25.16, "volume": 43351.0}, {"date": "2017-03-15", "close": 25.5, "volume": 96789.0}, {"date": "2017-03-16", "close": 25.67, "volume": 35285.0}, {"date": "2017-03-17", "close": 25.63, "volume": 56553.0}, {"date": "2017-03-20", "close": 25.73, "volume": 45624.0}, {"date": "2017-03-21", "close": 25.37, "volume": 88020.0}, {"date": "2017-03-22", "close": 25.33, "volume": 61514.0}, {"date": "2017-03-23", "close": 25.23, "volume": 64700.0}, {"date": "2017-03-24", "close": 25.34, "volume": 55201.0}, {"date": "2017-03-27", "close": 25.12, "volume": 45570.0}, {"date": "2017-03-28", "close": 25.25, "volume": 102713.0}, {"date": "2017-03-29", "close": 25.33, "volume": 60248.0}, {"date": "2017-03-30", "close": 25.33, "volume": 115718.0}, {"date": "2017-03-31", "close": 25.35, "volume": 76183.0}, {"date": "2017-04-03", "close": 25.42, "volume": 96741.0}, {"date": "2017-04-04", "close": 25.51, "volume": 51319.0}, {"date": "2017-04-05", "close": 25.28, "volume": 77691.0}, {"date": "2017-04-06", "close": 25.64, "volume": 59339.0}, {"date": "2017-04-07", "close": 25.67, "volume": 57646.0}, {"date": "2017-04-10", "close": 25.67, "volume": 47143.0}, {"date": "2017-04-11", "close": 25.73, "volume": 47870.0}, {"date": "2017-04-12", "close": 25.83, "volume": 64605.0}, {"date": "2017-04-13", "close": 25.63, "volume": 75035.0}, {"date": "2017-04-17", "close": 25.91, "volume": 49348.0}, {"date": "2017-04-18", "close": 25.62, "volume": 81746.0}, {"date": "2017-04-19", "close": 25.59, "volume": 31347.0}, {"date": "2017-04-20", "close": 25.68, "volume": 40541.0}, {"date": "2017-04-21", "close": 25.9, "volume": 45225.0}, {"date": "2017-04-24", "close": 25.81, "volume": 62561.0}, {"date": "2017-04-25", "close": 25.89, "volume": 75345.0}, {"date": "2017-04-26", "close": 25.9, "volume": 61941.0}, {"date": "2017-04-27", "close": 25.88, "volume": 33637.0}, {"date": "2017-04-28", "close": 26.03, "volume": 42206.0}, {"date": "2017-05-01", "close": 26.08, "volume": 58227.0}, {"date": "2017-05-02", "close": 26.1002, "volume": 81474.0}, {"date": "2017-05-03", "close": 25.93, "volume": 84680.0}, {"date": "2017-05-04", "close": 26.0, "volume": 36277.0}, {"date": "2017-05-05", "close": 26.09, "volume": 58869.0}, {"date": "2017-05-08", "close": 26.14, "volume": 41064.0}, {"date": "2017-05-09", "close": 26.2, "volume": 44262.0}, {"date": "2017-05-10", "close": 26.5, "volume": 117187.0}, {"date": "2017-05-11", "close": 26.38, "volume": 46768.0}, {"date": "2017-05-12", "close": 26.07, "volume": 66569.0}, {"date": "2017-05-15", "close": 26.16, "volume": 44553.0}, {"date": "2017-05-16", "close": 26.11, "volume": 43961.0}, {"date": "2017-05-17", "close": 26.19, "volume": 46940.0}, {"date": "2017-05-18", "close": 26.21, "volume": 60209.0}, {"date": "2017-05-19", "close": 26.24, "volume": 53807.0}, {"date": "2017-05-22", "close": 26.22, "volume": 35504.0}, {"date": "2017-05-23", "close": 26.24, "volume": 41064.0}, {"date": "2017-05-24", "close": 26.18, "volume": 43166.0}, {"date": "2017-05-25", "close": 26.1, "volume": 51391.0}, {"date": "2017-05-26", "close": 26.08, "volume": 75698.0}, {"date": "2017-05-30", "close": 26.24, "volume": 43100.0}, {"date": "2017-05-31", "close": 26.41, "volume": 47494.0}, {"date": "2017-06-01", "close": 26.36, "volume": 87495.0}, {"date": "2017-06-02", "close": 26.52, "volume": 54583.0}, {"date": "2017-06-05", "close": 26.6, "volume": 60428.0}, {"date": "2017-06-06", "close": 26.5, "volume": 65384.0}, {"date": "2017-06-07", "close": 26.35, "volume": 75329.0}, {"date": "2017-06-08", "close": 26.26, "volume": 27190.0}, {"date": "2017-06-09", "close": 26.42, "volume": 46764.0}, {"date": "2017-06-12", "close": 26.39, "volume": 44995.0}, {"date": "2017-06-13", "close": 26.33, "volume": 46949.0}, {"date": "2017-06-14", "close": 26.42, "volume": 46446.0}, {"date": "2017-06-15", "close": 26.46, "volume": 65556.0}, {"date": "2017-06-16", "close": 26.48, "volume": 38140.0}, {"date": "2017-06-19", "close": 26.69, "volume": 35864.0}, {"date": "2017-06-20", "close": 26.31, "volume": 73374.0}, {"date": "2017-06-21", "close": 26.28, "volume": 73605.0}, {"date": "2017-06-22", "close": 26.22, "volume": 88585.0}, {"date": "2017-06-23", "close": 26.41, "volume": 35611.0}, {"date": "2017-06-26", "close": 26.29, "volume": 48317.0}, {"date": "2017-06-27", "close": 26.27, "volume": 45122.0}, {"date": "2017-06-28", "close": 26.59, "volume": 37973.0}, {"date": "2017-06-29", "close": 26.56, "volume": 44131.0}, {"date": "2017-06-30", "close": 26.72, "volume": 70569.0}, {"date": "2017-07-03", "close": 26.86, "volume": 64929.0}, {"date": "2017-07-05", "close": 26.82, "volume": 54900.0}, {"date": "2017-07-06", "close": 26.47, "volume": 85299.0}, {"date": "2017-07-07", "close": 26.65, "volume": 65348.0}, {"date": "2017-07-10", "close": 26.7, "volume": 39116.0}, {"date": "2017-07-11", "close": 26.66, "volume": 49571.0}, {"date": "2017-07-12", "close": 26.59, "volume": 63841.0}, {"date": "2017-07-13", "close": 26.51, "volume": 34286.0}, {"date": "2017-07-14", "close": 26.86, "volume": 42525.0}, {"date": "2017-07-17", "close": 26.6, "volume": 76575.0}, {"date": "2017-07-18", "close": 26.7, "volume": 86186.0}, {"date": "2017-07-19", "close": 26.77, "volume": 90927.0}, {"date": "2017-07-20", "close": 26.61, "volume": 38630.0}, {"date": "2017-07-21", "close": 26.74, "volume": 51934.0}, {"date": "2017-07-24", "close": 26.71, "volume": 71551.0}, {"date": "2017-07-25", "close": 26.59, "volume": 127920.0}, {"date": "2017-07-26", "close": 26.71, "volume": 94246.0}, {"date": "2017-07-27", "close": 26.72, "volume": 47169.0}, {"date": "2017-07-28", "close": 26.74, "volume": 83003.0}, {"date": "2017-07-31", "close": 26.78, "volume": 102571.0}, {"date": "2017-08-01", "close": 26.84, "volume": 97198.0}, {"date": "2017-08-02", "close": 26.96, "volume": 55664.0}, {"date": "2017-08-03", "close": 27.0, "volume": 54297.0}, {"date": "2017-08-04", "close": 27.0, "volume": 51071.0}, {"date": "2017-08-07", "close": 27.01, "volume": 52959.0}, {"date": "2017-08-08", "close": 26.95, "volume": 39238.0}, {"date": "2017-08-09", "close": 26.78, "volume": 40751.0}, {"date": "2017-08-10", "close": 26.02, "volume": 116655.0}, {"date": "2017-08-11", "close": 26.34, "volume": 189677.0}, {"date": "2017-08-14", "close": 26.4, "volume": 66899.0}, {"date": "2017-08-15", "close": 26.13, "volume": 87623.0}, {"date": "2017-08-16", "close": 26.31, "volume": 78450.0}, {"date": "2017-08-17", "close": 26.01, "volume": 149053.0}, {"date": "2017-08-18", "close": 26.17, "volume": 136912.0}, {"date": "2017-08-21", "close": 26.21, "volume": 69585.0}, {"date": "2017-08-22", "close": 26.3104, "volume": 85977.0}, {"date": "2017-08-23", "close": 26.32, "volume": 83115.0}, {"date": "2017-08-24", "close": 26.3, "volume": 84427.0}, {"date": "2017-08-25", "close": 26.18, "volume": 106663.0}, {"date": "2017-08-28", "close": 26.24, "volume": 68984.0}, {"date": "2017-08-29", "close": 26.23, "volume": 65883.0}, {"date": "2017-08-30", "close": 26.36, "volume": 42842.0}, {"date": "2017-08-31", "close": 26.62, "volume": 121548.0}, {"date": "2017-09-01", "close": 26.7, "volume": 131275.0}, {"date": "2017-09-05", "close": 26.59, "volume": 55002.0}, {"date": "2017-09-06", "close": 26.57, "volume": 43873.0}, {"date": "2017-09-07", "close": 26.59, "volume": 43233.0}, {"date": "2017-09-08", "close": 26.63, "volume": 74984.0}, {"date": "2017-09-11", "close": 26.94, "volume": 87961.0}, {"date": "2017-09-12", "close": 26.9, "volume": 51218.0}, {"date": "2017-09-13", "close": 26.78, "volume": 48229.0}, {"date": "2017-09-14", "close": 26.8, "volume": 40686.0}, {"date": "2017-09-15", "close": 26.82, "volume": 42445.0}, {"date": "2017-09-18", "close": 26.9, "volume": 79526.0}, {"date": "2017-09-19", "close": 26.97, "volume": 60457.0}, {"date": "2017-09-20", "close": 27.19, "volume": 81814.0}, {"date": "2017-09-21", "close": 26.9, "volume": 89444.0}, {"date": "2017-09-22", "close": 26.94, "volume": 90797.0}, {"date": "2017-09-25", "close": 26.91, "volume": 60388.0}, {"date": "2017-09-26", "close": 26.7, "volume": 145156.0}, {"date": "2017-09-27", "close": 26.55, "volume": 62793.0}, {"date": "2017-09-28", "close": 26.71, "volume": 35931.0}, {"date": "2017-09-29", "close": 26.79, "volume": 62885.0}, {"date": "2017-10-02", "close": 27.01, "volume": 67769.0}, {"date": "2017-10-03", "close": 26.98, "volume": 47287.0}, {"date": "2017-10-04", "close": 26.9, "volume": 35499.0}, {"date": "2017-10-05", "close": 27.0, "volume": 63006.0}, {"date": "2017-10-06", "close": 27.05, "volume": 41719.0}, {"date": "2017-10-09", "close": 26.93, "volume": 62483.0}, {"date": "2017-10-10", "close": 26.94, "volume": 96155.0}, {"date": "2017-10-11", "close": 26.92, "volume": 73112.0}, {"date": "2017-10-12", "close": 26.83, "volume": 35756.0}, {"date": "2017-10-13", "close": 26.93, "volume": 65772.0}, {"date": "2017-10-16", "close": 27.0, "volume": 21654.0}, {"date": "2017-10-17", "close": 26.82, "volume": 63184.0}, {"date": "2017-10-18", "close": 26.77, "volume": 49352.0}, {"date": "2017-10-19", "close": 26.78, "volume": 65546.0}, {"date": "2017-10-20", "close": 26.77, "volume": 33060.0}, {"date": "2017-10-23", "close": 26.79, "volume": 30133.0}, {"date": "2017-10-24", "close": 26.8, "volume": 49645.0}, {"date": "2017-10-25", "close": 26.51, "volume": 87225.0}, {"date": "2017-10-26", "close": 26.56, "volume": 47456.0}, {"date": "2017-10-27", "close": 26.48, "volume": 58197.0}, {"date": "2017-10-30", "close": 26.51, "volume": 45487.0}, {"date": "2017-10-31", "close": 26.53, "volume": 59555.0}, {"date": "2017-11-01", "close": 26.5, "volume": 90015.0}, {"date": "2017-11-02", "close": 26.37, "volume": 98452.0}, {"date": "2017-11-03", "close": 26.72, "volume": 135094.0}, {"date": "2017-11-06", "close": 26.66, "volume": 68724.0}, {"date": "2017-11-07", "close": 26.58, "volume": 94355.0}, {"date": "2017-11-08", "close": 26.61, "volume": 45136.0}, {"date": "2017-11-09", "close": 26.44, "volume": 90986.0}, {"date": "2017-11-10", "close": 26.47, "volume": 29491.0}, {"date": "2017-11-13", "close": 26.42, "volume": 82411.0}, {"date": "2017-11-14", "close": 25.87, "volume": 82498.0}, {"date": "2017-11-15", "close": 25.91, "volume": 70971.0}, {"date": "2017-11-16", "close": 25.99, "volume": 95781.0}, {"date": "2017-11-17", "close": 26.05, "volume": 41191.0}, {"date": "2017-11-20", "close": 26.05, "volume": 59826.0}, {"date": "2017-11-21", "close": 26.02, "volume": 44748.0}, {"date": "2017-11-22", "close": 26.16, "volume": 60793.0}, {"date": "2017-11-24", "close": 26.18, "volume": 16470.0}, {"date": "2017-11-27", "close": 26.21, "volume": 59651.0}, {"date": "2017-11-28", "close": 26.27, "volume": 46616.0}, {"date": "2017-11-29", "close": 26.35, "volume": 44317.0}, {"date": "2017-11-30", "close": 26.29, "volume": 73255.0}, {"date": "2017-12-01", "close": 26.37, "volume": 45179.0}, {"date": "2017-12-04", "close": 26.27, "volume": 130274.0}, {"date": "2017-12-05", "close": 26.16, "volume": 66160.0}, {"date": "2017-12-06", "close": 26.22, "volume": 106846.0}, {"date": "2017-12-07", "close": 26.19, "volume": 113683.0}, {"date": "2017-12-08", "close": 26.09, "volume": 150483.0}, {"date": "2017-12-11", "close": 25.96, "volume": 101825.0}, {"date": "2017-12-12", "close": 26.04, "volume": 102940.0}, {"date": "2017-12-13", "close": 26.09, "volume": 83134.0}, {"date": "2017-12-14", "close": 26.17, "volume": 69858.0}, {"date": "2017-12-15", "close": 26.27, "volume": 72783.0}, {"date": "2017-12-18", "close": 26.28, "volume": 115727.0}, {"date": "2017-12-19", "close": 26.06, "volume": 61034.0}, {"date": "2017-12-20", "close": 26.19, "volume": 71117.0}, {"date": "2017-12-21", "close": 26.03, "volume": 130255.0}, {"date": "2017-12-22", "close": 26.11, "volume": 56011.0}, {"date": "2017-12-26", "close": 26.12, "volume": 68455.0}, {"date": "2017-12-27", "close": 26.125, "volume": 29183.0}, {"date": "2017-12-28", "close": 26.0, "volume": 63962.0}, {"date": "2017-12-29", "close": 26.07, "volume": 47309.0}, {"date": "2018-01-02", "close": 26.02, "volume": 103718.0}, {"date": "2018-01-03", "close": 26.1, "volume": 54261.0}, {"date": "2018-01-04", "close": 26.4, "volume": 73271.0}, {"date": "2018-01-05", "close": 26.4327, "volume": 42522.0}, {"date": "2018-01-08", "close": 26.22, "volume": 121208.0}, {"date": "2018-01-09", "close": 26.33, "volume": 56470.0}, {"date": "2018-01-10", "close": 26.4, "volume": 103737.0}, {"date": "2018-01-11", "close": 26.6, "volume": 78466.0}, {"date": "2018-01-12", "close": 26.49, "volume": 49104.0}, {"date": "2018-01-16", "close": 26.11, "volume": 104816.0}, {"date": "2018-01-17", "close": 26.04, "volume": 92114.0}, {"date": "2018-01-18", "close": 25.85, "volume": 110450.0}, {"date": "2018-01-19", "close": 25.78, "volume": 110967.0}, {"date": "2018-01-22", "close": 25.89, "volume": 94080.0}, {"date": "2018-01-23", "close": 25.92, "volume": 81132.0}, {"date": "2018-01-24", "close": 26.01, "volume": 128500.0}, {"date": "2018-01-25", "close": 25.82, "volume": 76945.0}, {"date": "2018-01-26", "close": 25.37, "volume": 190090.0}, {"date": "2018-01-29", "close": 25.11, "volume": 240798.0}, {"date": "2018-01-30", "close": 25.31, "volume": 151739.0}, {"date": "2018-01-31", "close": 25.81, "volume": 212255.0}, {"date": "2018-02-01", "close": 25.8, "volume": 96060.0}, {"date": "2018-02-02", "close": 25.58, "volume": 73556.0}, {"date": "2018-02-05", "close": 25.28, "volume": 76391.0}, {"date": "2018-02-06", "close": 25.78, "volume": 80031.0}, {"date": "2018-02-07", "close": 25.68, "volume": 70740.0}, {"date": "2018-02-08", "close": 25.42, "volume": 57405.0}, {"date": "2018-02-09", "close": 25.51, "volume": 118529.0}, {"date": "2018-02-12", "close": 25.66, "volume": 71843.0}, {"date": "2018-02-13", "close": 25.49, "volume": 73331.0}, {"date": "2018-02-14", "close": 25.37, "volume": 71189.0}, {"date": "2018-02-15", "close": 25.14, "volume": 72586.0}, {"date": "2018-02-16", "close": 25.12, "volume": 54004.0}, {"date": "2018-02-20", "close": 25.19, "volume": 59363.0}, {"date": "2018-02-21", "close": 25.18, "volume": 49577.0}, {"date": "2018-02-22", "close": 25.17, "volume": 57002.0}, {"date": "2018-02-23", "close": 25.15, "volume": 224020.0}, {"date": "2018-02-26", "close": 25.28, "volume": 71150.0}, {"date": "2018-02-27", "close": 25.22, "volume": 38050.0}, {"date": "2018-02-28", "close": 25.14, "volume": 69573.0}, {"date": "2018-03-01", "close": 25.01, "volume": 177817.0}, {"date": "2018-03-02", "close": 25.13, "volume": 43125.0}, {"date": "2018-03-05", "close": 25.08, "volume": 83112.0}, {"date": "2018-03-06", "close": 25.26, "volume": 57493.0}, {"date": "2018-03-07", "close": 25.16, "volume": 61673.0}, {"date": "2018-03-08", "close": 25.15, "volume": 70741.0}, {"date": "2018-03-09", "close": 25.26, "volume": 64699.0}, {"date": "2018-03-12", "close": 25.4, "volume": 45440.0}, {"date": "2018-03-13", "close": 25.44, "volume": 40806.0}, {"date": "2018-03-14", "close": 25.63, "volume": 69086.0}, {"date": "2018-03-15", "close": 25.64, "volume": 57735.0}, {"date": "2018-03-16", "close": 25.62, "volume": 68742.0}, {"date": "2018-03-19", "close": 25.46, "volume": 62912.0}, {"date": "2018-03-20", "close": 25.14, "volume": 63884.0}, {"date": "2018-03-21", "close": 25.22, "volume": 60632.0}, {"date": "2018-03-22", "close": 25.25, "volume": 68959.0}, {"date": "2018-03-23", "close": 25.31, "volume": 76710.0}, {"date": "2018-03-26", "close": 25.33, "volume": 54643.0}, {"date": "2018-03-27", "close": 25.47, "volume": 71585.0}, {"date": "2018-03-28", "close": 25.42, "volume": 47092.0}, {"date": "2018-03-29", "close": 25.52, "volume": 117450.0}, {"date": "2018-04-02", "close": 25.5, "volume": 63563.0}, {"date": "2018-04-03", "close": 25.51, "volume": 70086.0}, {"date": "2018-04-04", "close": 25.518, "volume": 57869.0}, {"date": "2018-04-05", "close": 25.57, "volume": 46678.0}, {"date": "2018-04-06", "close": 25.54, "volume": 38686.0}, {"date": "2018-04-09", "close": 25.6, "volume": 152696.0}, {"date": "2018-04-10", "close": 25.36, "volume": 118519.0}, {"date": "2018-04-11", "close": 25.36, "volume": 76756.0}, {"date": "2018-04-12", "close": 25.42, "volume": 60548.0}, {"date": "2018-04-13", "close": 25.62, "volume": 87484.0}, {"date": "2018-04-16", "close": 25.91, "volume": 92059.0}, {"date": "2018-04-17", "close": 25.59, "volume": 109959.0}, {"date": "2018-04-18", "close": 25.51, "volume": 89701.0}, {"date": "2018-04-19", "close": 25.56, "volume": 49311.0}, {"date": "2018-04-20", "close": 25.5, "volume": 46484.0}, {"date": "2018-04-23", "close": 25.4, "volume": 42122.0}, {"date": "2018-04-24", "close": 25.42, "volume": 43128.0}, {"date": "2018-04-25", "close": 25.48, "volume": 53736.0}, {"date": "2018-04-26", "close": 25.58, "volume": 84366.0}, {"date": "2018-04-27", "close": 25.4499, "volume": 60200.0}, {"date": "2018-04-30", "close": 25.78, "volume": 62736.0}, {"date": "2018-05-01", "close": 25.93, "volume": 75582.0}, {"date": "2018-05-02", "close": 25.92, "volume": 42465.0}, {"date": "2018-05-03", "close": 25.86, "volume": 43923.0}, {"date": "2018-05-04", "close": 25.9, "volume": 35359.0}, {"date": "2018-05-07", "close": 25.861, "volume": 46119.0}, {"date": "2018-05-08", "close": 25.89, "volume": 32089.0}, {"date": "2018-05-09", "close": 25.76, "volume": 45675.0}, {"date": "2018-05-10", "close": 25.65, "volume": 54065.0}, {"date": "2018-05-11", "close": 25.8, "volume": 56116.0}, {"date": "2018-05-14", "close": 25.78, "volume": 42342.0}, {"date": "2018-05-15", "close": 25.62, "volume": 37468.0}, {"date": "2018-05-16", "close": 25.6096, "volume": 44202.0}, {"date": "2018-05-17", "close": 25.39, "volume": 70919.0}, {"date": "2018-05-18", "close": 25.18, "volume": 105071.0}, {"date": "2018-05-21", "close": 25.31, "volume": 40503.0}, {"date": "2018-05-22", "close": 25.36, "volume": 37396.0}, {"date": "2018-05-23", "close": 25.37, "volume": 46485.0}, {"date": "2018-05-24", "close": 25.32, "volume": 39041.0}, {"date": "2018-05-25", "close": 25.09, "volume": 131191.0}, {"date": "2018-05-29", "close": 24.95, "volume": 67416.0}, {"date": "2018-05-30", "close": 25.05, "volume": 60679.0}, {"date": "2018-05-31", "close": 25.08, "volume": 149696.0}, {"date": "2018-06-01", "close": 25.31, "volume": 52166.0}, {"date": "2018-06-04", "close": 25.25, "volume": 78321.0}, {"date": "2018-06-05", "close": 25.24, "volume": 54284.0}, {"date": "2018-06-06", "close": 25.4178, "volume": 47187.0}, {"date": "2018-06-07", "close": 25.81, "volume": 85488.0}, {"date": "2018-06-08", "close": 25.64, "volume": 41163.0}, {"date": "2018-06-11", "close": 25.5, "volume": 51118.0}, {"date": "2018-06-12", "close": 25.61, "volume": 26434.0}, {"date": "2018-06-13", "close": 25.62, "volume": 72996.0}, {"date": "2018-06-14", "close": 25.29, "volume": 67590.0}, {"date": "2018-06-15", "close": 25.37, "volume": 31850.0}, {"date": "2018-06-18", "close": 25.32, "volume": 39543.0}, {"date": "2018-06-19", "close": 25.32, "volume": 46198.0}, {"date": "2018-06-20", "close": 25.07, "volume": 99290.0}, {"date": "2018-06-21", "close": 25.19, "volume": 55772.0}, {"date": "2018-06-22", "close": 25.37, "volume": 52869.0}, {"date": "2018-06-25", "close": 25.41, "volume": 54194.0}, {"date": "2018-06-26", "close": 25.45, "volume": 26649.0}, {"date": "2018-06-27", "close": 25.5, "volume": 51714.0}, {"date": "2018-06-28", "close": 25.48, "volume": 131698.0}, {"date": "2018-06-29", "close": 25.57, "volume": 52300.0}, {"date": "2018-07-02", "close": 25.53, "volume": 57654.0}, {"date": "2018-07-03", "close": 25.41, "volume": 22358.0}, {"date": "2018-07-05", "close": 25.38, "volume": 43881.0}, {"date": "2018-07-06", "close": 25.23, "volume": 69894.0}, {"date": "2018-07-09", "close": 25.14, "volume": 44958.0}, {"date": "2018-07-10", "close": 25.19, "volume": 53416.0}, {"date": "2018-07-11", "close": 25.17, "volume": 71019.0}, {"date": "2018-07-12", "close": 25.23, "volume": 36317.0}, {"date": "2018-07-13", "close": 25.15, "volume": 44996.0}, {"date": "2018-07-16", "close": 25.21, "volume": 54321.0}, {"date": "2018-07-17", "close": 25.23, "volume": 41469.0}, {"date": "2018-07-18", "close": 25.17, "volume": 35519.0}, {"date": "2018-07-19", "close": 25.221, "volume": 28068.0}, {"date": "2018-07-20", "close": 25.36, "volume": 89914.0}, {"date": "2018-07-23", "close": 25.41, "volume": 57331.0}, {"date": "2018-07-24", "close": 25.18, "volume": 77133.0}, {"date": "2018-07-25", "close": 25.12, "volume": 65660.0}, {"date": "2018-07-26", "close": 25.013, "volume": 122960.0}, {"date": "2018-07-27", "close": 24.91, "volume": 53058.0}, {"date": "2018-07-30", "close": 24.94, "volume": 53247.0}, {"date": "2018-07-31", "close": 25.0, "volume": 54574.0}, {"date": "2018-08-01", "close": 24.98, "volume": 61499.0}, {"date": "2018-08-02", "close": 25.02, "volume": 41057.0}, {"date": "2018-08-03", "close": 24.93, "volume": 109964.0}, {"date": "2018-08-06", "close": 24.93, "volume": 80003.0}, {"date": "2018-08-07", "close": 24.79, "volume": 83645.0}, {"date": "2018-08-08", "close": 24.75, "volume": 61043.0}, {"date": "2018-08-09", "close": 24.91, "volume": 63156.0}, {"date": "2018-08-10", "close": 24.89, "volume": 38686.0}, {"date": "2018-08-13", "close": 24.77, "volume": 63445.0}, {"date": "2018-08-14", "close": 24.83, "volume": 46996.0}, {"date": "2018-08-15", "close": 24.83, "volume": 57027.0}, {"date": "2018-08-16", "close": 24.72, "volume": 56960.0}, {"date": "2018-08-17", "close": 24.76, "volume": 59272.0}, {"date": "2018-08-20", "close": 24.88, "volume": 57123.0}, {"date": "2018-08-21", "close": 24.78, "volume": 55033.0}, {"date": "2018-08-22", "close": 24.85, "volume": 51661.0}, {"date": "2018-08-23", "close": 24.9, "volume": 29383.0}, {"date": "2018-08-24", "close": 24.92, "volume": 47452.0}, {"date": "2018-08-27", "close": 24.92, "volume": 43269.0}, {"date": "2018-08-28", "close": 24.95, "volume": 46392.0}, {"date": "2018-08-29", "close": 24.9, "volume": 40188.0}, {"date": "2018-08-30", "close": 24.78, "volume": 96952.0}, {"date": "2018-08-31", "close": 24.63, "volume": 86988.0}, {"date": "2018-09-04", "close": 24.85, "volume": 75229.0}, {"date": "2018-09-05", "close": 24.54, "volume": 70110.0}, {"date": "2018-09-06", "close": 24.38, "volume": 145242.0}, {"date": "2018-09-07", "close": 24.38, "volume": 57196.0}, {"date": "2018-09-10", "close": 24.55, "volume": 67323.0}, {"date": "2018-09-11", "close": 24.575, "volume": 37809.0}, {"date": "2018-09-12", "close": 24.65, "volume": 73001.0}, {"date": "2018-09-13", "close": 24.66, "volume": 63987.0}, {"date": "2018-09-14", "close": 24.51, "volume": 61255.0}, {"date": "2018-09-17", "close": 24.39, "volume": 60222.0}, {"date": "2018-09-18", "close": 24.19, "volume": 69392.0}, {"date": "2018-09-19", "close": 24.09, "volume": 156119.0}, {"date": "2018-09-20", "close": 23.97, "volume": 84195.0}, {"date": "2018-09-21", "close": 23.99, "volume": 83186.0}, {"date": "2018-09-24", "close": 23.83, "volume": 104324.0}, {"date": "2018-09-25", "close": 23.68, "volume": 126856.0}, {"date": "2018-09-26", "close": 23.72, "volume": 76348.0}, {"date": "2018-09-27", "close": 23.71, "volume": 71750.0}, {"date": "2018-09-28", "close": 23.81, "volume": 96076.0}, {"date": "2018-10-01", "close": 23.78, "volume": 111424.0}, {"date": "2018-10-02", "close": 23.86, "volume": 66851.0}, {"date": "2018-10-03", "close": 23.54, "volume": 110009.0}, {"date": "2018-10-04", "close": 23.34, "volume": 116931.0}, {"date": "2018-10-05", "close": 23.21, "volume": 88564.0}, {"date": "2018-10-08", "close": 23.19, "volume": 94426.0}, {"date": "2018-10-09", "close": 23.03, "volume": 179785.0}, {"date": "2018-10-10", "close": 22.77, "volume": 127783.0}, {"date": "2018-10-11", "close": 22.77, "volume": 117972.0}, {"date": "2018-10-12", "close": 22.88, "volume": 133736.0}, {"date": "2018-10-15", "close": 23.0, "volume": 86474.0}, {"date": "2018-10-16", "close": 23.1, "volume": 115780.0}, {"date": "2018-10-17", "close": 22.94, "volume": 145986.0}, {"date": "2018-10-18", "close": 22.71, "volume": 184989.0}, {"date": "2018-10-19", "close": 22.57, "volume": 88303.0}, {"date": "2018-10-22", "close": 22.67, "volume": 106715.0}, {"date": "2018-10-23", "close": 22.88, "volume": 111885.0}, {"date": "2018-10-24", "close": 22.71, "volume": 95415.0}, {"date": "2018-10-25", "close": 22.89, "volume": 114946.0}, {"date": "2018-10-26", "close": 22.89, "volume": 105452.0}, {"date": "2018-10-29", "close": 22.9, "volume": 101395.0}, {"date": "2018-10-30", "close": 22.73, "volume": 183703.0}, {"date": "2018-10-31", "close": 22.76, "volume": 69663.0}, {"date": "2018-11-01", "close": 23.18, "volume": 96187.0}, {"date": "2018-11-02", "close": 23.09, "volume": 78549.0}, {"date": "2018-11-05", "close": 23.11, "volume": 92078.0}, {"date": "2018-11-06", "close": 23.03, "volume": 74011.0}, {"date": "2018-11-07", "close": 23.1268, "volume": 81154.0}, {"date": "2018-11-08", "close": 23.11, "volume": 76582.0}, {"date": "2018-11-09", "close": 22.91, "volume": 46811.0}, {"date": "2018-11-12", "close": 22.98, "volume": 47590.0}, {"date": "2018-11-13", "close": 22.79, "volume": 58066.0}, {"date": "2018-11-14", "close": 22.8, "volume": 57474.0}, {"date": "2018-11-15", "close": 22.61, "volume": 61408.0}, {"date": "2018-11-16", "close": 22.4, "volume": 68058.0}, {"date": "2018-11-19", "close": 22.22, "volume": 129344.0}, {"date": "2018-11-20", "close": 21.9, "volume": 142062.0}, {"date": "2018-11-21", "close": 22.06, "volume": 82878.0}, {"date": "2018-11-23", "close": 22.04, "volume": 20378.0}, {"date": "2018-11-26", "close": 22.05, "volume": 111941.0}, {"date": "2018-11-27", "close": 22.17, "volume": 200109.0}, {"date": "2018-11-28", "close": 22.0, "volume": 126303.0}, {"date": "2018-11-29", "close": 21.95, "volume": 106510.0}, {"date": "2018-11-30", "close": 22.04, "volume": 85982.0}, {"date": "2018-12-03", "close": 22.26, "volume": 115349.0}, {"date": "2018-12-04", "close": 21.96, "volume": 101039.0}, {"date": "2018-12-06", "close": 21.62, "volume": 194104.0}, {"date": "2018-12-07", "close": 21.68, "volume": 180273.0}, {"date": "2018-12-10", "close": 21.65, "volume": 153509.0}, {"date": "2018-12-11", "close": 21.46, "volume": 187651.0}, {"date": "2018-12-12", "close": 21.25, "volume": 208293.0}, {"date": "2018-12-13", "close": 21.27, "volume": 187673.0}, {"date": "2018-12-14", "close": 21.4, "volume": 160576.0}, {"date": "2018-12-17", "close": 20.77, "volume": 256002.0}, {"date": "2018-12-18", "close": 20.41, "volume": 202462.0}, {"date": "2018-12-19", "close": 20.22, "volume": 312496.0}, {"date": "2018-12-20", "close": 19.9, "volume": 405217.0}, {"date": "2018-12-21", "close": 19.65, "volume": 408815.0}, {"date": "2018-12-24", "close": 20.48, "volume": 590979.0}, {"date": "2018-12-26", "close": 21.31, "volume": 480881.0}, {"date": "2018-12-27", "close": 21.25, "volume": 369852.0}, {"date": "2018-12-28", "close": 21.6263, "volume": 343743.0}, {"date": "2018-12-31", "close": 21.81, "volume": 407106.0}, {"date": "2019-01-02", "close": 22.2, "volume": 183625.0}, {"date": "2019-01-03", "close": 22.19, "volume": 118801.0}, {"date": "2019-01-04", "close": 22.25, "volume": 142424.0}, {"date": "2019-01-07", "close": 22.73, "volume": 147477.0}, {"date": "2019-01-08", "close": 22.61, "volume": 108918.0}, {"date": "2019-01-09", "close": 22.43, "volume": 104276.0}, {"date": "2019-01-10", "close": 22.23, "volume": 143590.0}, {"date": "2019-01-11", "close": 22.28, "volume": 212581.0}, {"date": "2019-01-14", "close": 22.36, "volume": 130219.0}, {"date": "2019-01-15", "close": 22.5, "volume": 178890.0}, {"date": "2019-01-16", "close": 22.64, "volume": 61443.0}, {"date": "2019-01-17", "close": 22.75, "volume": 88329.0}, {"date": "2019-01-18", "close": 22.81, "volume": 108720.0}, {"date": "2019-01-22", "close": 22.96, "volume": 191131.0}, {"date": "2019-01-23", "close": 22.97, "volume": 78257.0}, {"date": "2019-01-24", "close": 23.13, "volume": 96255.0}, {"date": "2019-01-25", "close": 23.11, "volume": 159034.0}, {"date": "2019-01-28", "close": 23.17, "volume": 87187.0}, {"date": "2019-01-29", "close": 23.17, "volume": 85220.0}, {"date": "2019-01-30", "close": 23.43, "volume": 59245.0}, {"date": "2019-01-31", "close": 23.45, "volume": 99906.0}, {"date": "2019-02-01", "close": 23.58, "volume": 66168.0}, {"date": "2019-02-04", "close": 23.64, "volume": 69840.0}, {"date": "2019-02-05", "close": 23.37, "volume": 69570.0}, {"date": "2019-02-06", "close": 23.66, "volume": 85516.0}, {"date": "2019-02-07", "close": 23.44, "volume": 42985.0}, {"date": "2019-02-08", "close": 23.67, "volume": 48889.0}, {"date": "2019-02-11", "close": 23.78, "volume": 73485.0}, {"date": "2019-02-12", "close": 23.53, "volume": 66165.0}, {"date": "2019-02-13", "close": 23.46, "volume": 68872.0}, {"date": "2019-02-14", "close": 23.28, "volume": 64483.0}, {"date": "2019-02-15", "close": 23.49, "volume": 52981.0}, {"date": "2019-02-19", "close": 23.7, "volume": 72972.0}, {"date": "2019-02-20", "close": 23.53, "volume": 60031.0}, {"date": "2019-02-21", "close": 23.48, "volume": 39144.0}, {"date": "2019-02-22", "close": 23.53, "volume": 53589.0}, {"date": "2019-02-25", "close": 23.291, "volume": 130326.0}, {"date": "2019-02-26", "close": 23.42, "volume": 78306.0}, {"date": "2019-02-27", "close": 23.53, "volume": 75975.0}, {"date": "2019-02-28", "close": 23.55, "volume": 46837.0}, {"date": "2019-03-01", "close": 23.66, "volume": 76241.0}, {"date": "2019-03-04", "close": 23.55, "volume": 47294.0}, {"date": "2019-03-05", "close": 23.71, "volume": 100367.0}, {"date": "2019-03-06", "close": 23.65, "volume": 103832.0}, {"date": "2019-03-07", "close": 23.66, "volume": 109724.0}, {"date": "2019-03-08", "close": 23.78, "volume": 47615.0}, {"date": "2019-03-11", "close": 23.77, "volume": 54764.0}, {"date": "2019-03-12", "close": 23.75, "volume": 55859.0}, {"date": "2019-03-13", "close": 23.9, "volume": 39969.0}, {"date": "2019-03-14", "close": 23.75, "volume": 69823.0}, {"date": "2019-03-15", "close": 23.69, "volume": 73184.0}, {"date": "2019-03-18", "close": 23.85, "volume": 37900.0}, {"date": "2019-03-19", "close": 23.71, "volume": 90083.0}, {"date": "2019-03-20", "close": 24.0, "volume": 104561.0}, {"date": "2019-03-21", "close": 23.96, "volume": 86619.0}, {"date": "2019-03-22", "close": 23.9, "volume": 48480.0}, {"date": "2019-03-25", "close": 23.71, "volume": 47431.0}, {"date": "2019-03-26", "close": 23.74, "volume": 71001.0}, {"date": "2019-03-27", "close": 23.75, "volume": 84162.0}, {"date": "2019-03-28", "close": 23.68, "volume": 64483.0}, {"date": "2019-03-29", "close": 23.67, "volume": 115723.0}, {"date": "2019-04-01", "close": 23.97, "volume": 88287.0}, {"date": "2019-04-02", "close": 24.09, "volume": 49812.0}, {"date": "2019-04-03", "close": 24.34, "volume": 66355.0}, {"date": "2019-04-04", "close": 24.1, "volume": 63655.0}, {"date": "2019-04-05", "close": 24.21, "volume": 69207.0}, {"date": "2019-04-08", "close": 24.24, "volume": 53676.0}, {"date": "2019-04-09", "close": 24.06, "volume": 43730.0}, {"date": "2019-04-10", "close": 24.18, "volume": 67401.0}, {"date": "2019-04-11", "close": 24.08, "volume": 91016.0}, {"date": "2019-04-12", "close": 24.12, "volume": 80499.0}, {"date": "2019-04-15", "close": 24.24, "volume": 75985.0}, {"date": "2019-04-16", "close": 24.11, "volume": 57091.0}, {"date": "2019-04-17", "close": 23.9, "volume": 70091.0}, {"date": "2019-04-18", "close": 23.88, "volume": 43147.0}, {"date": "2019-04-22", "close": 23.94, "volume": 72848.0}, {"date": "2019-04-23", "close": 24.21, "volume": 83359.0}, {"date": "2019-04-24", "close": 24.3, "volume": 41760.0}, {"date": "2019-04-25", "close": 24.11, "volume": 43693.0}, {"date": "2019-04-26", "close": 24.01, "volume": 53980.0}, {"date": "2019-04-29", "close": 24.07, "volume": 30673.0}, {"date": "2019-04-30", "close": 24.15, "volume": 48226.0}, {"date": "2019-05-01", "close": 24.28, "volume": 79079.0}, {"date": "2019-05-02", "close": 24.32, "volume": 42583.0}, {"date": "2019-05-03", "close": 24.42, "volume": 40857.0}, {"date": "2019-05-06", "close": 24.43, "volume": 31868.0}, {"date": "2019-05-07", "close": 24.14, "volume": 58282.0}, {"date": "2019-05-08", "close": 24.24, "volume": 55730.0}, {"date": "2019-05-09", "close": 24.06, "volume": 41064.0}, {"date": "2019-05-10", "close": 24.08, "volume": 28611.0}, {"date": "2019-05-13", "close": 23.92, "volume": 97351.0}, {"date": "2019-05-14", "close": 23.87, "volume": 45243.0}, {"date": "2019-05-15", "close": 23.99, "volume": 59361.0}, {"date": "2019-05-16", "close": 24.12, "volume": 46461.0}, {"date": "2019-05-17", "close": 24.0, "volume": 22980.0}, {"date": "2019-05-20", "close": 24.0, "volume": 32164.0}, {"date": "2019-05-21", "close": 24.13, "volume": 72336.0}, {"date": "2019-05-22", "close": 24.04, "volume": 43925.0}, {"date": "2019-05-23", "close": 24.01, "volume": 42864.0}, {"date": "2019-05-24", "close": 24.04, "volume": 32844.0}, {"date": "2019-05-28", "close": 24.15, "volume": 43462.0}, {"date": "2019-05-29", "close": 24.01, "volume": 45634.0}, {"date": "2019-05-30", "close": 24.13, "volume": 36999.0}, {"date": "2019-05-31", "close": 23.48, "volume": 102573.0}, {"date": "2019-06-03", "close": 23.52, "volume": 66587.0}, {"date": "2019-06-04", "close": 23.66, "volume": 55396.0}, {"date": "2019-06-05", "close": 24.0, "volume": 67435.0}, {"date": "2019-06-06", "close": 24.37, "volume": 64897.0}, {"date": "2019-06-07", "close": 24.59, "volume": 46180.0}, {"date": "2019-06-10", "close": 24.58, "volume": 42028.0}, {"date": "2019-06-11", "close": 24.79, "volume": 57445.0}, {"date": "2019-06-12", "close": 24.61, "volume": 52350.0}, {"date": "2019-06-13", "close": 24.72, "volume": 62385.0}, {"date": "2019-06-14", "close": 24.9, "volume": 70653.0}, {"date": "2019-06-17", "close": 24.9, "volume": 86114.0}, {"date": "2019-06-18", "close": 24.55, "volume": 82391.0}, {"date": "2019-06-19", "close": 24.63, "volume": 93961.0}, {"date": "2019-06-20", "close": 24.63, "volume": 78068.0}, {"date": "2019-06-21", "close": 24.57, "volume": 57531.0}, {"date": "2019-06-24", "close": 24.7, "volume": 63800.0}, {"date": "2019-06-25", "close": 24.55, "volume": 64362.0}, {"date": "2019-06-26", "close": 24.83, "volume": 116856.0}, {"date": "2019-06-27", "close": 24.9, "volume": 50801.0}, {"date": "2019-06-28", "close": 24.89, "volume": 100668.0}, {"date": "2019-07-01", "close": 24.92, "volume": 70546.0}, {"date": "2019-07-02", "close": 24.87, "volume": 46050.0}, {"date": "2019-07-03", "close": 24.85, "volume": 39211.0}, {"date": "2019-07-05", "close": 24.95, "volume": 29781.0}, {"date": "2019-07-08", "close": 25.03, "volume": 49568.0}, {"date": "2019-07-09", "close": 25.05, "volume": 69307.0}, {"date": "2019-07-10", "close": 25.26, "volume": 78496.0}, {"date": "2019-07-11", "close": 25.42, "volume": 73226.0}, {"date": "2019-07-12", "close": 25.46, "volume": 64382.0}, {"date": "2019-07-15", "close": 25.42, "volume": 50670.0}, {"date": "2019-07-16", "close": 25.2, "volume": 40940.0}, {"date": "2019-07-17", "close": 25.17, "volume": 65465.0}, {"date": "2019-07-18", "close": 24.99, "volume": 95418.0}, {"date": "2019-07-19", "close": 24.92, "volume": 69373.0}, {"date": "2019-07-22", "close": 25.01, "volume": 55412.0}, {"date": "2019-07-23", "close": 25.09, "volume": 48279.0}, {"date": "2019-07-24", "close": 25.11, "volume": 46499.0}, {"date": "2019-07-25", "close": 25.07, "volume": 59709.0}, {"date": "2019-07-26", "close": 25.02, "volume": 58286.0}, {"date": "2019-07-29", "close": 25.19, "volume": 60449.0}, {"date": "2019-07-30", "close": 25.29, "volume": 53940.0}, {"date": "2019-07-31", "close": 25.28, "volume": 64197.0}, {"date": "2019-08-01", "close": 25.36, "volume": 73287.0}, {"date": "2019-08-02", "close": 25.4, "volume": 38520.0}, {"date": "2019-08-05", "close": 24.58, "volume": 116427.0}, {"date": "2019-08-06", "close": 24.68, "volume": 50706.0}, {"date": "2019-08-07", "close": 24.62, "volume": 80449.0}, {"date": "2019-08-08", "close": 24.91, "volume": 61164.0}, {"date": "2019-08-09", "close": 25.17, "volume": 32101.0}, {"date": "2019-08-12", "close": 25.09, "volume": 48374.0}, {"date": "2019-08-13", "close": 25.22, "volume": 80344.0}, {"date": "2019-08-14", "close": 24.92, "volume": 48384.0}, {"date": "2019-08-15", "close": 24.79, "volume": 50211.0}, {"date": "2019-08-16", "close": 24.92, "volume": 55724.0}, {"date": "2019-08-19", "close": 25.03, "volume": 68378.0}, {"date": "2019-08-20", "close": 24.92, "volume": 51026.0}, {"date": "2019-08-21", "close": 25.02, "volume": 64197.0}, {"date": "2019-08-22", "close": 25.02, "volume": 32259.0}, {"date": "2019-08-23", "close": 25.02, "volume": 28153.0}, {"date": "2019-08-26", "close": 25.03, "volume": 21728.0}, {"date": "2019-08-27", "close": 25.21, "volume": 66660.0}, {"date": "2019-08-28", "close": 25.28, "volume": 49916.0}, {"date": "2019-08-29", "close": 25.38, "volume": 49294.0}, {"date": "2019-08-30", "close": 25.31, "volume": 35007.0}, {"date": "2019-09-03", "close": 25.35, "volume": 68248.0}, {"date": "2019-09-04", "close": 25.47, "volume": 59335.0}, {"date": "2019-09-05", "close": 25.44, "volume": 67424.0}, {"date": "2019-09-06", "close": 25.48, "volume": 65279.0}, {"date": "2019-09-09", "close": 25.6, "volume": 61932.0}, {"date": "2019-09-10", "close": 25.6, "volume": 47702.0}, {"date": "2019-09-11", "close": 25.41, "volume": 59593.0}, {"date": "2019-09-12", "close": 25.47, "volume": 76174.0}, {"date": "2019-09-13", "close": 25.36, "volume": 73194.0}, {"date": "2019-09-16", "close": 25.55, "volume": 54803.0}, {"date": "2019-09-17", "close": 25.58, "volume": 89867.0}, {"date": "2019-09-18", "close": 25.54, "volume": 67432.0}, {"date": "2019-09-19", "close": 25.65, "volume": 79283.0}, {"date": "2019-09-20", "close": 25.62, "volume": 59069.0}, {"date": "2019-09-23", "close": 25.65, "volume": 35705.0}, {"date": "2019-09-24", "close": 25.63, "volume": 37620.0}, {"date": "2019-09-25", "close": 25.39, "volume": 61951.0}, {"date": "2019-09-26", "close": 25.39, "volume": 44295.0}, {"date": "2019-09-27", "close": 25.58, "volume": 27203.0}, {"date": "2019-09-30", "close": 25.58, "volume": 129476.0}, {"date": "2019-10-01", "close": 25.69, "volume": 53264.0}, {"date": "2019-10-02", "close": 25.49, "volume": 76993.0}, {"date": "2019-10-03", "close": 25.59, "volume": 44135.0}, {"date": "2019-10-04", "close": 25.64, "volume": 27705.0}, {"date": "2019-10-07", "close": 25.28, "volume": 85540.0}, {"date": "2019-10-08", "close": 25.28, "volume": 48165.0}, {"date": "2019-10-09", "close": 25.42, "volume": 42227.0}, {"date": "2019-10-10", "close": 25.43, "volume": 17188.0}, {"date": "2019-10-11", "close": 25.38, "volume": 66654.0}, {"date": "2019-10-14", "close": 25.5, "volume": 72217.0}, {"date": "2019-10-15", "close": 25.43, "volume": 34829.0}, {"date": "2019-10-16", "close": 25.43, "volume": 60952.0}, {"date": "2019-10-17", "close": 25.46, "volume": 75422.0}, {"date": "2019-10-18", "close": 25.63, "volume": 50977.0}, {"date": "2019-10-21", "close": 25.44, "volume": 74893.0}, {"date": "2019-10-22", "close": 25.57, "volume": 42369.0}, {"date": "2019-10-23", "close": 25.55, "volume": 44975.0}, {"date": "2019-10-24", "close": 25.65, "volume": 67298.0}, {"date": "2019-10-25", "close": 25.6, "volume": 52439.0}, {"date": "2019-10-28", "close": 25.78, "volume": 40300.0}, {"date": "2019-10-29", "close": 25.82, "volume": 28396.0}, {"date": "2019-10-30", "close": 25.69, "volume": 89748.0}, {"date": "2019-10-31", "close": 25.89, "volume": 62094.0}, {"date": "2019-11-01", "close": 25.97, "volume": 74472.0}, {"date": "2019-11-04", "close": 25.87, "volume": 38128.0}, {"date": "2019-11-05", "close": 25.73, "volume": 57075.0}, {"date": "2019-11-06", "close": 25.68, "volume": 43467.0}, {"date": "2019-11-07", "close": 25.52, "volume": 85879.0}, {"date": "2019-11-08", "close": 25.6, "volume": 52245.0}, {"date": "2019-11-11", "close": 25.76, "volume": 57044.0}, {"date": "2019-11-12", "close": 25.58, "volume": 76243.0}, {"date": "2019-11-13", "close": 25.8, "volume": 25133.0}, {"date": "2019-11-14", "close": 25.95, "volume": 86003.0}, {"date": "2019-11-15", "close": 25.8, "volume": 37213.0}, {"date": "2019-11-18", "close": 26.2, "volume": 75133.0}, {"date": "2019-11-19", "close": 26.37, "volume": 85795.0}, {"date": "2019-11-20", "close": 26.25, "volume": 95226.0}, {"date": "2019-11-21", "close": 25.87, "volume": 50986.0}, {"date": "2019-11-22", "close": 25.98, "volume": 51072.0}, {"date": "2019-11-25", "close": 26.19, "volume": 61805.0}, {"date": "2019-11-26", "close": 26.2, "volume": 74471.0}, {"date": "2019-11-27", "close": 26.09, "volume": 72179.0}, {"date": "2019-11-29", "close": 26.32, "volume": 21674.0}, {"date": "2019-12-02", "close": 26.39, "volume": 62402.0}, {"date": "2019-12-03", "close": 26.48, "volume": 117071.0}, {"date": "2019-12-04", "close": 26.63, "volume": 77789.0}, {"date": "2019-12-05", "close": 26.65, "volume": 88448.0}, {"date": "2019-12-06", "close": 26.82, "volume": 64350.0}, {"date": "2019-12-09", "close": 27.09, "volume": 65200.0}, {"date": "2019-12-10", "close": 26.67, "volume": 61403.0}, {"date": "2019-12-11", "close": 26.6, "volume": 46401.0}, {"date": "2019-12-12", "close": 26.37, "volume": 103967.0}, {"date": "2019-12-13", "close": 26.31, "volume": 46631.0}, {"date": "2019-12-16", "close": 26.61, "volume": 40845.0}, {"date": "2019-12-17", "close": 26.22, "volume": 70312.0}, {"date": "2019-12-18", "close": 26.15, "volume": 69318.0}, {"date": "2019-12-19", "close": 26.27, "volume": 105957.0}, {"date": "2019-12-20", "close": 26.58, "volume": 62908.0}, {"date": "2019-12-23", "close": 27.03, "volume": 108606.0}, {"date": "2019-12-24", "close": 26.88, "volume": 25907.0}, {"date": "2019-12-26", "close": 26.7, "volume": 48183.0}, {"date": "2019-12-27", "close": 26.7, "volume": 60074.0}, {"date": "2019-12-30", "close": 26.25, "volume": 126803.0}, {"date": "2019-12-31", "close": 26.22, "volume": 92224.0}, {"date": "2020-01-02", "close": 26.23, "volume": 106216.0}, {"date": "2020-01-03", "close": 26.18, "volume": 84266.0}, {"date": "2020-01-06", "close": 26.1, "volume": 86096.0}, {"date": "2020-01-07", "close": 26.22, "volume": 74064.0}, {"date": "2020-01-08", "close": 26.35, "volume": 98863.0}, {"date": "2020-01-09", "close": 26.44, "volume": 63663.0}, {"date": "2020-01-10", "close": 26.42, "volume": 55872.0}, {"date": "2020-01-13", "close": 26.49, "volume": 65573.0}, {"date": "2020-01-14", "close": 26.34, "volume": 81648.0}, {"date": "2020-01-15", "close": 26.34, "volume": 68065.0}, {"date": "2020-01-16", "close": 26.43, "volume": 34311.0}, {"date": "2020-01-17", "close": 26.31, "volume": 86503.0}, {"date": "2020-01-21", "close": 26.5, "volume": 33548.0}, {"date": "2020-01-22", "close": 26.66, "volume": 57103.0}, {"date": "2020-01-23", "close": 26.57, "volume": 90059.0}, {"date": "2020-01-24", "close": 26.67, "volume": 82315.0}, {"date": "2020-01-27", "close": 26.48, "volume": 44807.0}, {"date": "2020-01-28", "close": 26.66, "volume": 46451.0}, {"date": "2020-01-29", "close": 26.8, "volume": 54268.0}, {"date": "2020-01-30", "close": 26.76, "volume": 73989.0}, {"date": "2020-01-31", "close": 26.74, "volume": 83438.0}, {"date": "2020-02-03", "close": 26.71, "volume": 81691.0}, {"date": "2020-02-04", "close": 26.85, "volume": 39918.0}, {"date": "2020-02-05", "close": 27.09, "volume": 77687.0}, {"date": "2020-02-06", "close": 27.4, "volume": 60240.0}, {"date": "2020-02-07", "close": 27.47, "volume": 62007.0}, {"date": "2020-02-10", "close": 27.64, "volume": 61464.0}, {"date": "2020-02-11", "close": 27.19, "volume": 77186.0}, {"date": "2020-02-12", "close": 27.19, "volume": 42277.0}, {"date": "2020-02-13", "close": 27.47, "volume": 76907.0}, {"date": "2020-02-14", "close": 27.51, "volume": 69784.0}, {"date": "2020-02-18", "close": 27.5, "volume": 48993.0}, {"date": "2020-02-19", "close": 27.53, "volume": 49409.0}, {"date": "2020-02-20", "close": 27.39, "volume": 60591.0}, {"date": "2020-02-21", "close": 27.24, "volume": 60647.0}, {"date": "2020-02-24", "close": 26.7, "volume": 110003.0}, {"date": "2020-02-25", "close": 25.75, "volume": 144366.0}, {"date": "2020-02-26", "close": 26.0, "volume": 185653.0}, {"date": "2020-02-27", "close": 25.41, "volume": 210489.0}, {"date": "2020-02-28", "close": 24.5, "volume": 276831.0}, {"date": "2020-03-02", "close": 25.8, "volume": 193851.0}, {"date": "2020-03-03", "close": 25.6, "volume": 139874.0}, {"date": "2020-03-04", "close": 26.36, "volume": 137172.0}, {"date": "2020-03-05", "close": 25.61, "volume": 115292.0}, {"date": "2020-03-06", "close": 25.34, "volume": 99912.0}, {"date": "2020-03-09", "close": 24.06, "volume": 140069.0}, {"date": "2020-03-10", "close": 24.02, "volume": 190716.0}, {"date": "2020-03-11", "close": 22.87, "volume": 153443.0}, {"date": "2020-03-12", "close": 20.51, "volume": 284354.0}, {"date": "2020-03-13", "close": 21.61, "volume": 219229.0}, {"date": "2020-03-16", "close": 20.07, "volume": 203982.0}, {"date": "2020-03-17", "close": 20.04, "volume": 185378.0}, {"date": "2020-03-18", "close": 13.77, "volume": 411440.0}, {"date": "2020-03-19", "close": 16.96, "volume": 392812.0}, {"date": "2020-03-20", "close": 17.04, "volume": 251307.0}, {"date": "2020-03-23", "close": 16.2, "volume": 507411.0}, {"date": "2020-03-24", "close": 17.77, "volume": 253234.0}, {"date": "2020-03-25", "close": 19.27, "volume": 234644.0}, {"date": "2020-03-26", "close": 20.9, "volume": 274725.0}, {"date": "2020-03-27", "close": 20.06, "volume": 225187.0}, {"date": "2020-03-30", "close": 21.3, "volume": 170538.0}, {"date": "2020-03-31", "close": 20.55, "volume": 348226.0}, {"date": "2020-04-01", "close": 18.95, "volume": 141134.0}, {"date": "2020-04-02", "close": 18.92, "volume": 114633.0}, {"date": "2020-04-03", "close": 18.5, "volume": 141931.0}, {"date": "2020-04-06", "close": 20.19, "volume": 200946.0}, {"date": "2020-04-07", "close": 21.14, "volume": 154133.0}, {"date": "2020-04-08", "close": 21.61, "volume": 121110.0}, {"date": "2020-04-09", "close": 22.1, "volume": 165904.0}, {"date": "2020-04-13", "close": 21.31, "volume": 118726.0}, {"date": "2020-04-14", "close": 21.3, "volume": 113082.0}, {"date": "2020-04-15", "close": 21.49, "volume": 60498.0}, {"date": "2020-04-16", "close": 21.94, "volume": 101518.0}, {"date": "2020-04-17", "close": 22.29, "volume": 135008.0}, {"date": "2020-04-20", "close": 22.445, "volume": 126660.0}, {"date": "2020-04-21", "close": 21.61, "volume": 93492.0}, {"date": "2020-04-22", "close": 21.81, "volume": 53974.0}, {"date": "2020-04-23", "close": 21.82, "volume": 38284.0}, {"date": "2020-04-24", "close": 22.71, "volume": 99839.0}, {"date": "2020-04-27", "close": 22.74, "volume": 61540.0}, {"date": "2020-04-28", "close": 22.41, "volume": 70565.0}, {"date": "2020-04-29", "close": 23.63, "volume": 130264.0}, {"date": "2020-04-30", "close": 23.45, "volume": 84545.0}, {"date": "2020-05-01", "close": 23.04, "volume": 53305.0}, {"date": "2020-05-04", "close": 22.73, "volume": 36160.0}, {"date": "2020-05-05", "close": 22.83, "volume": 54707.0}, {"date": "2020-05-06", "close": 22.57, "volume": 74196.0}, {"date": "2020-05-07", "close": 22.36, "volume": 81930.0}, {"date": "2020-05-08", "close": 22.39, "volume": 54159.0}, {"date": "2020-05-11", "close": 22.42, "volume": 44988.0}, {"date": "2020-05-12", "close": 22.17, "volume": 33227.0}, {"date": "2020-05-13", "close": 21.38, "volume": 66951.0}, {"date": "2020-05-14", "close": 21.24, "volume": 62012.0}, {"date": "2020-05-15", "close": 21.42, "volume": 28088.0}, {"date": "2020-05-18", "close": 22.61, "volume": 80924.0}, {"date": "2020-05-19", "close": 22.36, "volume": 32885.0}, {"date": "2020-05-20", "close": 22.52, "volume": 31219.0}, {"date": "2020-05-21", "close": 22.55, "volume": 31435.0}, {"date": "2020-05-22", "close": 22.76, "volume": 38222.0}, {"date": "2020-05-26", "close": 22.79, "volume": 36511.0}, {"date": "2020-05-27", "close": 22.82, "volume": 36283.0}, {"date": "2020-05-28", "close": 23.31, "volume": 89513.0}, {"date": "2020-05-29", "close": 23.51, "volume": 100922.0}, {"date": "2020-06-01", "close": 23.54, "volume": 64978.0}, {"date": "2020-06-02", "close": 24.0, "volume": 61875.0}, {"date": "2020-06-03", "close": 24.18, "volume": 72297.0}, {"date": "2020-06-04", "close": 23.5, "volume": 105308.0}, {"date": "2020-06-05", "close": 23.43, "volume": 80826.0}, {"date": "2020-06-08", "close": 23.73, "volume": 83425.0}, {"date": "2020-06-09", "close": 23.34, "volume": 53101.0}, {"date": "2020-06-10", "close": 23.58, "volume": 49438.0}, {"date": "2020-06-11", "close": 22.53, "volume": 74867.0}, {"date": "2020-06-12", "close": 22.73, "volume": 46593.0}, {"date": "2020-06-15", "close": 22.92, "volume": 26760.0}, {"date": "2020-06-16", "close": 23.12, "volume": 57776.0}, {"date": "2020-06-17", "close": 23.06, "volume": 24200.0}, {"date": "2020-06-18", "close": 22.96, "volume": 25541.0}, {"date": "2020-06-19", "close": 22.96, "volume": 34109.0}, {"date": "2020-06-22", "close": 23.17, "volume": 46334.0}, {"date": "2020-06-23", "close": 22.89, "volume": 71460.0}, {"date": "2020-06-24", "close": 22.57, "volume": 89318.0}, {"date": "2020-06-25", "close": 22.4, "volume": 102032.0}, {"date": "2020-06-26", "close": 21.97, "volume": 58455.0}, {"date": "2020-06-29", "close": 22.22, "volume": 86046.0}, {"date": "2020-06-30", "close": 22.51, "volume": 156046.0}, {"date": "2020-07-01", "close": 22.75, "volume": 96801.0}, {"date": "2020-07-02", "close": 22.95, "volume": 82964.0}, {"date": "2020-07-06", "close": 22.82, "volume": 42762.0}, {"date": "2020-07-07", "close": 22.65, "volume": 55506.0}, {"date": "2020-07-08", "close": 22.62, "volume": 53346.0}, {"date": "2020-07-09", "close": 22.53, "volume": 42213.0}, {"date": "2020-07-10", "close": 22.49, "volume": 67195.0}, {"date": "2020-07-13", "close": 22.43, "volume": 62922.0}, {"date": "2020-07-14", "close": 22.63, "volume": 78655.0}, {"date": "2020-07-15", "close": 22.65, "volume": 98363.0}, {"date": "2020-07-16", "close": 22.65, "volume": 48619.0}, {"date": "2020-07-17", "close": 22.67, "volume": 35915.0}, {"date": "2020-07-20", "close": 22.6, "volume": 55985.0}, {"date": "2020-07-21", "close": 22.72, "volume": 73367.0}, {"date": "2020-07-22", "close": 22.74, "volume": 76927.0}, {"date": "2020-07-23", "close": 22.73, "volume": 220891.0}, {"date": "2020-07-24", "close": 22.89, "volume": 96594.0}, {"date": "2020-07-27", "close": 22.91, "volume": 92789.0}, {"date": "2020-07-28", "close": 23.08, "volume": 64940.0}, {"date": "2020-07-29", "close": 23.5, "volume": 82929.0}, {"date": "2020-07-30", "close": 23.6, "volume": 52939.0}, {"date": "2020-07-31", "close": 23.88, "volume": 159002.0}, {"date": "2020-08-03", "close": 23.96, "volume": 98509.0}, {"date": "2020-08-04", "close": 23.79, "volume": 39103.0}, {"date": "2020-08-05", "close": 23.83, "volume": 24298.0}, {"date": "2020-08-06", "close": 24.07, "volume": 64052.0}, {"date": "2020-08-07", "close": 23.96, "volume": 23534.0}, {"date": "2020-08-10", "close": 24.17, "volume": 57461.0}, {"date": "2020-08-11", "close": 23.93, "volume": 60463.0}, {"date": "2020-08-12", "close": 23.93, "volume": 77992.0}, {"date": "2020-08-13", "close": 23.87, "volume": 47431.0}, {"date": "2020-08-14", "close": 23.76, "volume": 76403.0}, {"date": "2020-08-17", "close": 23.65, "volume": 101076.0}, {"date": "2020-08-18", "close": 23.65, "volume": 62354.0}, {"date": "2020-08-19", "close": 23.7, "volume": 93299.0}, {"date": "2020-08-20", "close": 23.93, "volume": 96529.0}, {"date": "2020-08-21", "close": 23.87, "volume": 37822.0}, {"date": "2020-08-24", "close": 23.77, "volume": 60002.0}, {"date": "2020-08-25", "close": 23.93, "volume": 69592.0}, {"date": "2020-08-26", "close": 24.13, "volume": 69900.0}, {"date": "2020-08-27", "close": 24.08, "volume": 65083.0}, {"date": "2020-08-28", "close": 23.93, "volume": 55907.0}, {"date": "2020-08-31", "close": 23.83, "volume": 55347.0}, {"date": "2020-09-01", "close": 23.99, "volume": 68990.0}, {"date": "2020-09-02", "close": 23.96, "volume": 47815.0}, {"date": "2020-09-03", "close": 23.85, "volume": 83362.0}, {"date": "2020-09-04", "close": 23.87, "volume": 40306.0}, {"date": "2020-09-08", "close": 23.89, "volume": 84249.0}, {"date": "2020-09-09", "close": 24.08, "volume": 44126.0}, {"date": "2020-09-10", "close": 24.03, "volume": 54493.0}, {"date": "2020-09-11", "close": 24.14, "volume": 64541.0}, {"date": "2020-09-14", "close": 24.26, "volume": 68427.0}, {"date": "2020-09-15", "close": 24.34, "volume": 63419.0}, {"date": "2020-09-16", "close": 24.42, "volume": 33920.0}, {"date": "2020-09-17", "close": 24.4, "volume": 35068.0}, {"date": "2020-09-18", "close": 24.38, "volume": 60422.0}, {"date": "2020-09-21", "close": 24.3, "volume": 61959.0}, {"date": "2020-09-22", "close": 24.09, "volume": 74699.0}, {"date": "2020-09-23", "close": 23.84, "volume": 54170.0}, {"date": "2020-09-24", "close": 23.43, "volume": 52137.0}, {"date": "2020-09-25", "close": 23.17, "volume": 100428.0}, {"date": "2020-09-28", "close": 23.13, "volume": 110282.0}, {"date": "2020-09-29", "close": 23.14, "volume": 66494.0}, {"date": "2020-09-30", "close": 23.37, "volume": 167738.0}, {"date": "2020-10-01", "close": 23.45, "volume": 128065.0}, {"date": "2020-10-02", "close": 23.3, "volume": 72218.0}, {"date": "2020-10-05", "close": 23.41, "volume": 57960.0}, {"date": "2020-10-06", "close": 23.5, "volume": 99608.0}, {"date": "2020-10-07", "close": 23.72, "volume": 41114.0}, {"date": "2020-10-08", "close": 23.9, "volume": 31704.0}, {"date": "2020-10-09", "close": 23.85, "volume": 41812.0}, {"date": "2020-10-12", "close": 23.87, "volume": 53859.0}, {"date": "2020-10-13", "close": 23.78, "volume": 64301.0}, {"date": "2020-10-14", "close": 23.76, "volume": 57681.0}, {"date": "2020-10-15", "close": 23.62, "volume": 39086.0}, {"date": "2020-10-16", "close": 23.63, "volume": 38834.0}, {"date": "2020-10-19", "close": 23.49, "volume": 46903.0}, {"date": "2020-10-20", "close": 23.64, "volume": 40191.0}, {"date": "2020-10-21", "close": 23.43, "volume": 93882.0}, {"date": "2020-10-22", "close": 23.38, "volume": 58259.0}, {"date": "2020-10-23", "close": 23.49, "volume": 33234.0}, {"date": "2020-10-26", "close": 23.26, "volume": 34013.0}, {"date": "2020-10-27", "close": 23.4, "volume": 39145.0}, {"date": "2020-10-28", "close": 23.18, "volume": 59638.0}, {"date": "2020-10-29", "close": 23.26, "volume": 39807.0}, {"date": "2020-10-30", "close": 23.24, "volume": 89592.0}, {"date": "2020-11-02", "close": 23.48, "volume": 71555.0}, {"date": "2020-11-03", "close": 23.6, "volume": 44838.0}, {"date": "2020-11-04", "close": 23.76, "volume": 40222.0}, {"date": "2020-11-05", "close": 24.09, "volume": 51971.0}, {"date": "2020-11-06", "close": 24.13, "volume": 41409.0}, {"date": "2020-11-09", "close": 24.35, "volume": 47282.0}, {"date": "2020-11-10", "close": 24.5989, "volume": 42886.0}, {"date": "2020-11-11", "close": 24.62, "volume": 40437.0}, {"date": "2020-11-12", "close": 24.5, "volume": 69093.0}, {"date": "2020-11-13", "close": 24.645, "volume": 32086.0}, {"date": "2020-11-16", "close": 24.83, "volume": 51010.0}, {"date": "2020-11-17", "close": 24.68, "volume": 33103.0}, {"date": "2020-11-18", "close": 24.74, "volume": 30423.0}, {"date": "2020-11-19", "close": 24.62, "volume": 44274.0}, {"date": "2020-11-20", "close": 24.6, "volume": 26673.0}, {"date": "2020-11-23", "close": 24.66, "volume": 55418.0}, {"date": "2020-11-24", "close": 24.73, "volume": 39445.0}, {"date": "2020-11-25", "close": 24.82, "volume": 40481.0}, {"date": "2020-11-27", "close": 24.95, "volume": 22496.0}, {"date": "2020-11-30", "close": 25.18, "volume": 67194.0}, {"date": "2020-12-01", "close": 25.36, "volume": 67593.0}, {"date": "2020-12-02", "close": 25.17, "volume": 48153.0}, {"date": "2020-12-03", "close": 25.3, "volume": 41876.0}, {"date": "2020-12-04", "close": 25.34, "volume": 34117.0}, {"date": "2020-12-07", "close": 25.08, "volume": 72695.0}, {"date": "2020-12-08", "close": 25.11, "volume": 38271.0}, {"date": "2020-12-09", "close": 25.3, "volume": 47576.0}, {"date": "2020-12-10", "close": 25.38, "volume": 73575.0}, {"date": "2020-12-11", "close": 25.63, "volume": 34505.0}, {"date": "2020-12-14", "close": 25.85, "volume": 95932.0}, {"date": "2020-12-15", "close": 25.5, "volume": 45211.0}, {"date": "2020-12-16", "close": 25.65, "volume": 38125.0}, {"date": "2020-12-17", "close": 25.96, "volume": 24640.0}, {"date": "2020-12-18", "close": 25.7, "volume": 114048.0}, {"date": "2020-12-21", "close": 25.85, "volume": 64890.0}, {"date": "2020-12-22", "close": 25.66, "volume": 70366.0}, {"date": "2020-12-23", "close": 25.9, "volume": 48020.0}, {"date": "2020-12-24", "close": 26.0273, "volume": 20933.0}, {"date": "2020-12-28", "close": 26.04, "volume": 37954.0}, {"date": "2020-12-29", "close": 26.11, "volume": 94457.0}, {"date": "2020-12-30", "close": 26.22, "volume": 50379.0}, {"date": "2020-12-31", "close": 26.6, "volume": 77565.0}, {"date": "2021-01-04", "close": 26.43, "volume": 85391.0}, {"date": "2021-01-05", "close": 26.35, "volume": 27397.0}, {"date": "2021-01-06", "close": 25.92, "volume": 86387.0}, {"date": "2021-01-07", "close": 25.55, "volume": 117199.0}, {"date": "2021-01-08", "close": 25.77, "volume": 42076.0}, {"date": "2021-01-11", "close": 25.8, "volume": 27444.0}, {"date": "2021-01-12", "close": 25.27, "volume": 57296.0}, {"date": "2021-01-13", "close": 25.4, "volume": 82040.0}, {"date": "2021-01-14", "close": 25.11, "volume": 125232.0}, {"date": "2021-01-15", "close": 25.31, "volume": 29299.0}, {"date": "2021-01-19", "close": 25.45, "volume": 24761.0}, {"date": "2021-01-20", "close": 25.63, "volume": 37818.0}, {"date": "2021-01-21", "close": 25.8, "volume": 80429.0}, {"date": "2021-01-22", "close": 25.81, "volume": 31489.0}, {"date": "2021-01-25", "close": 25.85, "volume": 36491.0}, {"date": "2021-01-26", "close": 25.72, "volume": 34957.0}, {"date": "2021-01-27", "close": 25.7, "volume": 45620.0}, {"date": "2021-01-28", "close": 25.9, "volume": 24913.0}, {"date": "2021-01-29", "close": 25.75, "volume": 49834.0}, {"date": "2021-02-01", "close": 25.95, "volume": 60737.0}, {"date": "2021-02-02", "close": 25.85, "volume": 26771.0}, {"date": "2021-02-03", "close": 26.05, "volume": 17040.0}, {"date": "2021-02-04", "close": 26.365, "volume": 44492.0}, {"date": "2021-02-05", "close": 26.44, "volume": 32884.0}, {"date": "2021-02-08", "close": 26.294, "volume": 43103.0}, {"date": "2021-02-09", "close": 25.96, "volume": 72990.0}, {"date": "2021-02-10", "close": 25.72, "volume": 88292.0}, {"date": "2021-02-11", "close": 25.64, "volume": 83331.0}, {"date": "2021-02-12", "close": 25.65, "volume": 38871.0}, {"date": "2021-02-16", "close": 25.4, "volume": 96779.0}, {"date": "2021-02-17", "close": 25.3, "volume": 38585.0}, {"date": "2021-02-18", "close": 25.35, "volume": 29486.0}, {"date": "2021-02-19", "close": 25.47, "volume": 44222.0}, {"date": "2021-02-22", "close": 25.3, "volume": 39352.0}, {"date": "2021-02-23", "close": 25.19, "volume": 34874.0}, {"date": "2021-02-24", "close": 25.2, "volume": 53325.0}, {"date": "2021-02-25", "close": 24.8, "volume": 85965.0}, {"date": "2021-02-26", "close": 24.83, "volume": 45517.0}, {"date": "2021-03-01", "close": 25.17, "volume": 87134.0}, {"date": "2021-03-02", "close": 25.28, "volume": 38249.0}, {"date": "2021-03-03", "close": 25.31, "volume": 28015.0}, {"date": "2021-03-04", "close": 25.19, "volume": 49956.0}, {"date": "2021-03-05", "close": 25.16, "volume": 26781.0}, {"date": "2021-03-08", "close": 25.03, "volume": 89650.0}, {"date": "2021-03-09", "close": 25.34, "volume": 49530.0}, {"date": "2021-03-10", "close": 25.29, "volume": 65883.0}, {"date": "2021-03-11", "close": 25.42, "volume": 55455.0}, {"date": "2021-03-12", "close": 25.42, "volume": 52778.0}, {"date": "2021-03-15", "close": 25.4, "volume": 64078.0}, {"date": "2021-03-16", "close": 25.35, "volume": 43019.0}, {"date": "2021-03-17", "close": 25.35, "volume": 42551.0}, {"date": "2021-03-18", "close": 25.28, "volume": 29254.0}, {"date": "2021-03-19", "close": 25.36, "volume": 77625.0}, {"date": "2021-03-22", "close": 25.45, "volume": 50385.0}, {"date": "2021-03-23", "close": 25.43, "volume": 34475.0}, {"date": "2021-03-24", "close": 25.56, "volume": 62143.0}, {"date": "2021-03-25", "close": 25.38, "volume": 45307.0}, {"date": "2021-03-26", "close": 25.45, "volume": 26931.0}, {"date": "2021-03-29", "close": 25.69, "volume": 33673.0}, {"date": "2021-03-30", "close": 25.84, "volume": 35382.0}, {"date": "2021-03-31", "close": 26.12, "volume": 48877.0}, {"date": "2021-04-01", "close": 26.18, "volume": 51809.0}, {"date": "2021-04-05", "close": 26.25, "volume": 55554.0}, {"date": "2021-04-06", "close": 26.28, "volume": 44273.0}, {"date": "2021-04-07", "close": 26.38, "volume": 26992.0}, {"date": "2021-04-08", "close": 26.63, "volume": 71221.0}, {"date": "2021-04-09", "close": 26.71, "volume": 46548.0}, {"date": "2021-04-12", "close": 26.75, "volume": 47787.0}, {"date": "2021-04-13", "close": 26.67, "volume": 30164.0}, {"date": "2021-04-14", "close": 26.71, "volume": 31361.0}, {"date": "2021-04-15", "close": 26.65, "volume": 26908.0}, {"date": "2021-04-16", "close": 26.68, "volume": 51040.0}, {"date": "2021-04-19", "close": 26.48, "volume": 28369.0}, {"date": "2021-04-20", "close": 26.44, "volume": 48339.0}, {"date": "2021-04-21", "close": 26.63, "volume": 39947.0}, {"date": "2021-04-22", "close": 26.46, "volume": 46657.0}, {"date": "2021-04-23", "close": 26.81, "volume": 43411.0}, {"date": "2021-04-26", "close": 26.86, "volume": 40570.0}, {"date": "2021-04-27", "close": 26.84, "volume": 25081.0}, {"date": "2021-04-28", "close": 26.85, "volume": 52502.0}, {"date": "2021-04-29", "close": 27.07, "volume": 44888.0}, {"date": "2021-04-30", "close": 27.21, "volume": 52751.0}, {"date": "2021-05-03", "close": 27.5, "volume": 59724.0}, {"date": "2021-05-04", "close": 27.72, "volume": 70507.0}, {"date": "2021-05-05", "close": 27.35, "volume": 66278.0}, {"date": "2021-05-06", "close": 27.07, "volume": 32241.0}, {"date": "2021-05-07", "close": 27.0, "volume": 36401.0}, {"date": "2021-05-10", "close": 27.0, "volume": 29284.0}, {"date": "2021-05-11", "close": 26.71, "volume": 39525.0}, {"date": "2021-05-12", "close": 26.08, "volume": 39119.0}, {"date": "2021-05-13", "close": 26.22, "volume": 38049.0}, {"date": "2021-05-14", "close": 26.24, "volume": 22039.0}, {"date": "2021-05-17", "close": 26.18, "volume": 39065.0}, {"date": "2021-05-18", "close": 26.08, "volume": 69290.0}, {"date": "2021-05-19", "close": 26.125, "volume": 42317.0}, {"date": "2021-05-20", "close": 26.27, "volume": 58494.0}, {"date": "2021-05-21", "close": 26.34, "volume": 23421.0}, {"date": "2021-05-24", "close": 26.46, "volume": 24653.0}, {"date": "2021-05-25", "close": 26.45, "volume": 18708.0}, {"date": "2021-05-26", "close": 26.5, "volume": 49913.0}, {"date": "2021-05-27", "close": 26.68, "volume": 60078.0}, {"date": "2021-05-28", "close": 26.77, "volume": 27490.0}, {"date": "2021-06-01", "close": 26.51, "volume": 86763.0}, {"date": "2021-06-02", "close": 26.58, "volume": 37146.0}, {"date": "2021-06-03", "close": 26.47, "volume": 24745.0}, {"date": "2021-06-04", "close": 26.6, "volume": 32676.0}, {"date": "2021-06-07", "close": 26.56, "volume": 31979.0}, {"date": "2021-06-08", "close": 26.68, "volume": 101833.0}, {"date": "2021-06-09", "close": 26.85, "volume": 50957.0}, {"date": "2021-06-10", "close": 26.6, "volume": 52785.0}, {"date": "2021-06-11", "close": 26.725, "volume": 57861.0}, {"date": "2021-06-14", "close": 26.61, "volume": 85213.0}, {"date": "2021-06-15", "close": 26.56, "volume": 59318.0}, {"date": "2021-06-16", "close": 26.47, "volume": 30624.0}, {"date": "2021-06-17", "close": 26.5401, "volume": 17777.0}, {"date": "2021-06-18", "close": 26.77, "volume": 23418.0}, {"date": "2021-06-21", "close": 26.84, "volume": 20197.0}, {"date": "2021-06-22", "close": 26.95, "volume": 22784.0}, {"date": "2021-06-23", "close": 27.02, "volume": 19596.0}, {"date": "2021-06-24", "close": 27.24, "volume": 32012.0}, {"date": "2021-06-25", "close": 27.24, "volume": 23683.0}, {"date": "2021-06-28", "close": 27.2, "volume": 50181.0}, {"date": "2021-06-29", "close": 27.29, "volume": 50607.0}, {"date": "2021-06-30", "close": 27.39, "volume": 55250.0}, {"date": "2021-07-01", "close": 27.4, "volume": 39896.0}, {"date": "2021-07-02", "close": 27.56, "volume": 28475.0}, {"date": "2021-07-06", "close": 27.48, "volume": 14825.0}, {"date": "2021-07-07", "close": 27.4, "volume": 40264.0}, {"date": "2021-07-08", "close": 27.215, "volume": 53991.0}, {"date": "2021-07-09", "close": 27.39, "volume": 30143.0}, {"date": "2021-07-12", "close": 27.5, "volume": 44830.0}, {"date": "2021-07-13", "close": 27.5, "volume": 44926.0}, {"date": "2021-07-14", "close": 27.13, "volume": 43127.0}, {"date": "2021-07-15", "close": 27.04, "volume": 26591.0}, {"date": "2021-07-16", "close": 27.15, "volume": 25141.0}, {"date": "2021-07-19", "close": 26.6, "volume": 41474.0}, {"date": "2021-07-20", "close": 26.8, "volume": 17283.0}, {"date": "2021-07-21", "close": 26.9, "volume": 20038.0}, {"date": "2021-07-22", "close": 27.03, "volume": 18915.0}, {"date": "2021-07-23", "close": 27.2, "volume": 21552.0}, {"date": "2021-07-26", "close": 27.27, "volume": 28018.0}, {"date": "2021-07-27", "close": 27.44, "volume": 33854.0}, {"date": "2021-07-28", "close": 27.32, "volume": 43288.0}, {"date": "2021-07-29", "close": 27.32, "volume": 24365.0}, {"date": "2021-07-30", "close": 27.43, "volume": 36496.0}, {"date": "2021-08-02", "close": 27.69, "volume": 44872.0}, {"date": "2021-08-03", "close": 27.45, "volume": 35912.0}, {"date": "2021-08-04", "close": 27.25, "volume": 46560.0}, {"date": "2021-08-05", "close": 27.19, "volume": 50473.0}, {"date": "2021-08-06", "close": 27.3, "volume": 13449.0}, {"date": "2021-08-09", "close": 27.35, "volume": 19834.0}, {"date": "2021-08-10", "close": 27.3, "volume": 19197.0}, {"date": "2021-08-11", "close": 27.29, "volume": 17249.0}, {"date": "2021-08-12", "close": 27.24, "volume": 28699.0}, {"date": "2021-08-13", "close": 27.19, "volume": 20501.0}, {"date": "2021-08-16", "close": 27.21, "volume": 36182.0}, {"date": "2021-08-17", "close": 27.2, "volume": 31118.0}, {"date": "2021-08-18", "close": 27.05, "volume": 31727.0}, {"date": "2021-08-19", "close": 27.01, "volume": 18792.0}, {"date": "2021-08-20", "close": 27.02, "volume": 14261.0}, {"date": "2021-08-23", "close": 26.81, "volume": 53661.0}, {"date": "2021-08-24", "close": 26.74, "volume": 38705.0}, {"date": "2021-08-25", "close": 26.7, "volume": 35257.0}, {"date": "2021-08-26", "close": 26.73, "volume": 30833.0}, {"date": "2021-08-27", "close": 26.71, "volume": 35476.0}, {"date": "2021-08-30", "close": 26.79, "volume": 24128.0}, {"date": "2021-08-31", "close": 26.99, "volume": 24358.0}, {"date": "2021-09-01", "close": 27.25, "volume": 48247.0}, {"date": "2021-09-02", "close": 27.25, "volume": 22503.0}, {"date": "2021-09-03", "close": 27.12, "volume": 30401.0}, {"date": "2021-09-07", "close": 27.2, "volume": 20395.0}, {"date": "2021-09-08", "close": 26.96, "volume": 54002.0}, {"date": "2021-09-09", "close": 26.98, "volume": 16680.0}, {"date": "2021-09-10", "close": 27.09, "volume": 14120.0}, {"date": "2021-09-13", "close": 27.16, "volume": 40289.0}, {"date": "2021-09-14", "close": 27.22, "volume": 59405.0}, {"date": "2021-09-15", "close": 27.22, "volume": 53562.0}, {"date": "2021-09-16", "close": 27.13, "volume": 28860.0}, {"date": "2021-09-17", "close": 27.08, "volume": 34396.0}, {"date": "2021-09-20", "close": 26.99, "volume": 49010.0}, {"date": "2021-09-21", "close": 27.22, "volume": 24955.0}, {"date": "2021-09-22", "close": 27.25, "volume": 32998.0}, {"date": "2021-09-23", "close": 27.2, "volume": 33908.0}, {"date": "2021-09-24", "close": 27.18, "volume": 26261.0}, {"date": "2021-09-27", "close": 27.12, "volume": 26119.0}, {"date": "2021-09-28", "close": 27.01, "volume": 47822.0}, {"date": "2021-09-29", "close": 27.2, "volume": 24644.0}, {"date": "2021-09-30", "close": 27.28, "volume": 50366.0}, {"date": "2021-10-01", "close": 27.4, "volume": 26448.0}, {"date": "2021-10-04", "close": 27.39, "volume": 22197.0}, {"date": "2021-10-05", "close": 27.55, "volume": 23770.0}, {"date": "2021-10-06", "close": 27.56, "volume": 34600.0}, {"date": "2021-10-07", "close": 27.59, "volume": 19479.0}, {"date": "2021-10-08", "close": 27.565, "volume": 33700.0}, {"date": "2021-10-11", "close": 27.5, "volume": 24423.0}, {"date": "2021-10-12", "close": 27.4, "volume": 33948.0}, {"date": "2021-10-13", "close": 27.52, "volume": 26385.0}, {"date": "2021-10-14", "close": 27.46, "volume": 40008.0}, {"date": "2021-10-15", "close": 27.26, "volume": 27420.0}, {"date": "2021-10-18", "close": 27.39, "volume": 29733.0}, {"date": "2021-10-19", "close": 27.26, "volume": 31023.0}, {"date": "2021-10-20", "close": 27.31, "volume": 20954.0}, {"date": "2021-10-21", "close": 27.31, "volume": 22297.0}, {"date": "2021-10-22", "close": 27.47, "volume": 36022.0}, {"date": "2021-10-25", "close": 27.33, "volume": 30397.0}, {"date": "2021-10-26", "close": 27.31, "volume": 15862.0}, {"date": "2021-10-27", "close": 27.36, "volume": 41153.0}, {"date": "2021-10-28", "close": 27.44, "volume": 21195.0}, {"date": "2021-10-29", "close": 27.465, "volume": 23700.0}, {"date": "2021-11-01", "close": 27.39, "volume": 27914.0}, {"date": "2021-11-02", "close": 27.36, "volume": 36513.0}, {"date": "2021-11-03", "close": 27.31, "volume": 26330.0}, {"date": "2021-11-04", "close": 27.31, "volume": 28012.0}, {"date": "2021-11-05", "close": 27.21, "volume": 16768.0}, {"date": "2021-11-08", "close": 27.24, "volume": 35593.0}, {"date": "2021-11-09", "close": 27.37, "volume": 16614.0}, {"date": "2021-11-10", "close": 27.24, "volume": 23792.0}, {"date": "2021-11-11", "close": 27.15, "volume": 17538.0}, {"date": "2021-11-12", "close": 27.21, "volume": 21851.0}, {"date": "2021-11-15", "close": 27.05, "volume": 23832.0}, {"date": "2021-11-16", "close": 26.99, "volume": 39405.0}, {"date": "2021-11-17", "close": 26.97, "volume": 29088.0}, {"date": "2021-11-18", "close": 26.83, "volume": 32237.0}, {"date": "2021-11-19", "close": 26.61, "volume": 29398.0}, {"date": "2021-11-22", "close": 26.51, "volume": 42088.0}, {"date": "2021-11-23", "close": 26.6, "volume": 17163.0}, {"date": "2021-11-24", "close": 26.71, "volume": 22776.0}, {"date": "2021-11-26", "close": 26.66, "volume": 19956.0}, {"date": "2021-11-29", "close": 26.78, "volume": 40454.0}, {"date": "2021-11-30", "close": 26.7501, "volume": 28756.0}, {"date": "2021-12-01", "close": 26.54, "volume": 35263.0}, {"date": "2021-12-02", "close": 26.72, "volume": 39677.0}, {"date": "2021-12-03", "close": 26.55, "volume": 29826.0}, {"date": "2021-12-06", "close": 26.7, "volume": 297294.0}, {"date": "2021-12-07", "close": 26.89, "volume": 23216.0}, {"date": "2021-12-08", "close": 26.79, "volume": 28551.0}, {"date": "2021-12-09", "close": 26.7, "volume": 37316.0}, {"date": "2021-12-10", "close": 26.91, "volume": 70363.0}, {"date": "2021-12-13", "close": 26.73, "volume": 30843.0}, {"date": "2021-12-14", "close": 26.6, "volume": 27411.0}, {"date": "2021-12-15", "close": 26.78, "volume": 51383.0}, {"date": "2021-12-16", "close": 26.41, "volume": 76617.0}, {"date": "2021-12-17", "close": 25.99, "volume": 82633.0}, {"date": "2021-12-20", "close": 25.91, "volume": 75109.0}, {"date": "2021-12-21", "close": 26.56, "volume": 106037.0}, {"date": "2021-12-22", "close": 26.27, "volume": 25342.0}, {"date": "2021-12-23", "close": 26.25, "volume": 40814.0}, {"date": "2021-12-27", "close": 26.7, "volume": 109582.0}, {"date": "2021-12-28", "close": 26.6, "volume": 27019.0}, {"date": "2021-12-29", "close": 26.595, "volume": 35385.0}, {"date": "2021-12-30", "close": 26.54, "volume": 41473.0}, {"date": "2021-12-31", "close": 26.48, "volume": 21404.0}, {"date": "2022-01-03", "close": 26.3, "volume": 72290.0}, {"date": "2022-01-04", "close": 26.18, "volume": 28867.0}, {"date": "2022-01-05", "close": 25.78, "volume": 76079.0}, {"date": "2022-01-06", "close": 26.15, "volume": 67834.0}, {"date": "2022-01-07", "close": 26.6, "volume": 94228.0}, {"date": "2022-01-10", "close": 26.7, "volume": 74596.0}, {"date": "2022-01-11", "close": 26.63, "volume": 31054.0}, {"date": "2022-01-12", "close": 26.61, "volume": 44813.0}, {"date": "2022-01-13", "close": 26.42, "volume": 32384.0}, {"date": "2022-01-14", "close": 26.0, "volume": 48390.0}, {"date": "2022-01-18", "close": 25.23, "volume": 204009.0}, {"date": "2022-01-19", "close": 25.08, "volume": 65301.0}, {"date": "2022-01-20", "close": 25.03, "volume": 66290.0}, {"date": "2022-01-21", "close": 24.49, "volume": 90616.0}, {"date": "2022-01-24", "close": 24.02, "volume": 236985.0}, {"date": "2022-01-25", "close": 24.61, "volume": 545108.0}, {"date": "2022-01-26", "close": 24.48, "volume": 59516.0}, {"date": "2022-01-27", "close": 24.38, "volume": 64477.0}, {"date": "2022-01-28", "close": 24.47, "volume": 86034.0}, {"date": "2022-01-31", "close": 24.92, "volume": 110464.0}, {"date": "2022-02-01", "close": 24.84, "volume": 81993.0}, {"date": "2022-02-02", "close": 24.74, "volume": 71760.0}, {"date": "2022-02-03", "close": 24.37, "volume": 53466.0}, {"date": "2022-02-04", "close": 24.07, "volume": 46233.0}, {"date": "2022-02-07", "close": 23.94, "volume": 49002.0}, {"date": "2022-02-08", "close": 23.62, "volume": 68996.0}, {"date": "2022-02-09", "close": 23.44, "volume": 121584.0}, {"date": "2022-02-10", "close": 23.25, "volume": 108904.0}, {"date": "2022-02-11", "close": 22.95, "volume": 80400.0}, {"date": "2022-02-14", "close": 22.8, "volume": 89387.0}, {"date": "2022-02-15", "close": 22.8, "volume": 113321.0}, {"date": "2022-02-16", "close": 22.87, "volume": 63409.0}, {"date": "2022-02-17", "close": 22.66, "volume": 60943.0}, {"date": "2022-02-18", "close": 22.63, "volume": 38046.0}, {"date": "2022-02-22", "close": 22.37, "volume": 82504.0}, {"date": "2022-02-23", "close": 22.3, "volume": 61087.0}, {"date": "2022-02-24", "close": 22.27, "volume": 192921.0}, {"date": "2022-02-25", "close": 22.52, "volume": 59649.0}, {"date": "2022-02-28", "close": 22.44, "volume": 55744.0}, {"date": "2022-03-01", "close": 22.45, "volume": 69281.0}, {"date": "2022-03-02", "close": 22.65, "volume": 61159.0}, {"date": "2022-03-03", "close": 22.73, "volume": 48350.0}, {"date": "2022-03-04", "close": 22.61, "volume": 37292.0}, {"date": "2022-03-07", "close": 22.05, "volume": 71566.0}, {"date": "2022-03-08", "close": 22.19, "volume": 81288.0}, {"date": "2022-03-09", "close": 22.2, "volume": 56548.0}, {"date": "2022-03-10", "close": 22.21, "volume": 53035.0}, {"date": "2022-03-11", "close": 22.11, "volume": 51256.0}, {"date": "2022-03-14", "close": 21.42, "volume": 121822.0}, {"date": "2022-03-15", "close": 21.63, "volume": 73972.0}, {"date": "2022-03-16", "close": 21.9, "volume": 51926.0}, {"date": "2022-03-17", "close": 22.06, "volume": 62282.0}, {"date": "2022-03-18", "close": 22.08, "volume": 38417.0}, {"date": "2022-03-21", "close": 22.06, "volume": 110730.0}, {"date": "2022-03-22", "close": 22.06, "volume": 77817.0}, {"date": "2022-03-23", "close": 22.04, "volume": 80299.0}, {"date": "2022-03-24", "close": 22.07, "volume": 73428.0}, {"date": "2022-03-25", "close": 22.05, "volume": 60860.0}, {"date": "2022-03-28", "close": 22.1, "volume": 56223.0}, {"date": "2022-03-29", "close": 22.55, "volume": 87501.0}, {"date": "2022-03-30", "close": 22.74, "volume": 61384.0}, {"date": "2022-03-31", "close": 22.92, "volume": 96506.0}, {"date": "2022-04-01", "close": 23.08, "volume": 56331.0}, {"date": "2022-04-04", "close": 23.24, "volume": 59479.0}, {"date": "2022-04-05", "close": 22.83, "volume": 57088.0}, {"date": "2022-04-06", "close": 22.5, "volume": 66524.0}, {"date": "2022-04-07", "close": 22.47, "volume": 65302.0}, {"date": "2022-04-08", "close": 22.45, "volume": 50957.0}, {"date": "2022-04-11", "close": 21.96, "volume": 120239.0}, {"date": "2022-04-12", "close": 21.89, "volume": 94973.0}, {"date": "2022-04-13", "close": 21.8, "volume": 105153.0}, {"date": "2022-04-14", "close": 21.56, "volume": 48383.0}, {"date": "2022-04-18", "close": 21.49, "volume": 71559.0}, {"date": "2022-04-19", "close": 21.6, "volume": 74004.0}, {"date": "2022-04-20", "close": 21.73, "volume": 65873.0}, {"date": "2022-04-21", "close": 21.67, "volume": 60226.0}, {"date": "2022-04-22", "close": 21.73, "volume": 87498.0}, {"date": "2022-04-25", "close": 21.66, "volume": 59249.0}, {"date": "2022-04-26", "close": 21.56, "volume": 34850.0}, {"date": "2022-04-27", "close": 21.64, "volume": 151111.0}, {"date": "2022-04-28", "close": 21.65, "volume": 41108.0}, {"date": "2022-04-29", "close": 21.41, "volume": 49939.0}, {"date": "2022-05-02", "close": 21.14, "volume": 109313.0}, {"date": "2022-05-03", "close": 21.3, "volume": 60664.0}, {"date": "2022-05-04", "close": 21.4, "volume": 85624.0}, {"date": "2022-05-05", "close": 21.03, "volume": 50596.0}, {"date": "2022-05-06", "close": 21.1, "volume": 55641.0}, {"date": "2022-05-09", "close": 20.82, "volume": 70795.0}, {"date": "2022-05-10", "close": 20.53, "volume": 107948.0}, {"date": "2022-05-11", "close": 20.47, "volume": 48037.0}, {"date": "2022-05-12", "close": 20.38, "volume": 116265.0}, {"date": "2022-05-13", "close": 20.63, "volume": 77651.0}, {"date": "2022-05-16", "close": 20.46, "volume": 76881.0}, {"date": "2022-05-17", "close": 20.53, "volume": 48841.0}, {"date": "2022-05-18", "close": 20.44, "volume": 70801.0}, {"date": "2022-05-19", "close": 20.49, "volume": 51319.0}, {"date": "2022-05-20", "close": 20.44, "volume": 65349.0}, {"date": "2022-05-23", "close": 20.5, "volume": 53201.0}, {"date": "2022-05-24", "close": 20.39, "volume": 119536.0}, {"date": "2022-05-25", "close": 20.65, "volume": 87355.0}, {"date": "2022-05-26", "close": 20.84, "volume": 173109.0}, {"date": "2022-05-27", "close": 21.18, "volume": 96823.0}, {"date": "2022-05-31", "close": 20.97, "volume": 56524.0}, {"date": "2022-06-01", "close": 21.0, "volume": 86017.0}, {"date": "2022-06-02", "close": 21.12, "volume": 47646.0}, {"date": "2022-06-03", "close": 20.72, "volume": 76496.0}, {"date": "2022-06-06", "close": 20.8, "volume": 38869.0}, {"date": "2022-06-07", "close": 21.09, "volume": 64562.0}, {"date": "2022-06-08", "close": 21.2, "volume": 78481.0}, {"date": "2022-06-09", "close": 20.94, "volume": 75447.0}, {"date": "2022-06-10", "close": 20.5993, "volume": 62849.0}, {"date": "2022-06-13", "close": 19.92, "volume": 89630.0}, {"date": "2022-06-14", "close": 19.92, "volume": 83180.0}, {"date": "2022-06-15", "close": 19.88, "volume": 278288.0}, {"date": "2022-06-16", "close": 19.06, "volume": 183104.0}, {"date": "2022-06-17", "close": 18.94, "volume": 117403.0}, {"date": "2022-06-21", "close": 18.9, "volume": 224185.0}, {"date": "2022-06-22", "close": 18.92, "volume": 91269.0}, {"date": "2022-06-23", "close": 19.05, "volume": 100354.0}, {"date": "2022-06-24", "close": 19.2, "volume": 111601.0}, {"date": "2022-06-27", "close": 19.07, "volume": 79899.0}, {"date": "2022-06-28", "close": 19.21, "volume": 129790.0}, {"date": "2022-06-29", "close": 19.55, "volume": 147280.0}, {"date": "2022-06-30", "close": 19.79, "volume": 211868.0}, {"date": "2022-07-01", "close": 19.77, "volume": 70494.0}, {"date": "2022-07-05", "close": 19.76, "volume": 65992.0}, {"date": "2022-07-06", "close": 19.69, "volume": 81809.0}, {"date": "2022-07-07", "close": 19.68, "volume": 52903.0}, {"date": "2022-07-08", "close": 19.88, "volume": 42434.0}, {"date": "2022-07-11", "close": 19.97, "volume": 123602.0}, {"date": "2022-07-12", "close": 19.86, "volume": 75481.0}, {"date": "2022-07-13", "close": 19.93, "volume": 76082.0}, {"date": "2022-07-14", "close": 19.84, "volume": 49455.0}, {"date": "2022-07-15", "close": 19.91, "volume": 320655.0}, {"date": "2022-07-18", "close": 19.53, "volume": 92848.0}, {"date": "2022-07-19", "close": 19.9, "volume": 68891.0}, {"date": "2022-07-20", "close": 20.07, "volume": 39149.0}, {"date": "2022-07-21", "close": 20.31, "volume": 64438.0}, {"date": "2022-07-22", "close": 20.19, "volume": 53059.0}, {"date": "2022-07-25", "close": 20.29, "volume": 81387.0}, {"date": "2022-07-26", "close": 20.395, "volume": 50183.0}, {"date": "2022-07-27", "close": 20.71, "volume": 42419.0}, {"date": "2022-07-28", "close": 21.06, "volume": 45915.0}, {"date": "2022-07-29", "close": 21.53, "volume": 51252.0}, {"date": "2022-08-01", "close": 21.74, "volume": 155584.0}, {"date": "2022-08-02", "close": 21.26, "volume": 101599.0}, {"date": "2022-08-03", "close": 21.28, "volume": 45528.0}, {"date": "2022-08-04", "close": 21.22, "volume": 123207.0}, {"date": "2022-08-05", "close": 21.02, "volume": 64007.0}, {"date": "2022-08-08", "close": 21.19, "volume": 29416.0}, {"date": "2022-08-09", "close": 21.48, "volume": 50825.0}, {"date": "2022-08-10", "close": 21.59, "volume": 73648.0}, {"date": "2022-08-11", "close": 21.64, "volume": 38132.0}, {"date": "2022-08-12", "close": 21.87, "volume": 30072.0}, {"date": "2022-08-15", "close": 21.9, "volume": 85671.0}, {"date": "2022-08-16", "close": 21.77, "volume": 34985.0}, {"date": "2022-08-17", "close": 21.57, "volume": 70460.0}, {"date": "2022-08-18", "close": 21.32, "volume": 21867.0}, {"date": "2022-08-19", "close": 21.15, "volume": 57434.0}, {"date": "2022-08-22", "close": 21.01, "volume": 27973.0}, {"date": "2022-08-23", "close": 21.11, "volume": 48044.0}, {"date": "2022-08-24", "close": 20.92, "volume": 42848.0}, {"date": "2022-08-25", "close": 20.6, "volume": 67318.0}, {"date": "2022-08-26", "close": 20.39, "volume": 68427.0}, {"date": "2022-08-29", "close": 20.39, "volume": 41419.0}, {"date": "2022-08-30", "close": 20.3, "volume": 54468.0}, {"date": "2022-08-31", "close": 20.21, "volume": 53002.0}, {"date": "2022-09-01", "close": 19.95, "volume": 81574.0}, {"date": "2022-09-02", "close": 20.04, "volume": 59182.0}, {"date": "2022-09-06", "close": 19.97, "volume": 47145.0}, {"date": "2022-09-07", "close": 19.87, "volume": 54000.0}, {"date": "2022-09-08", "close": 19.98, "volume": 48551.0}, {"date": "2022-09-09", "close": 19.97, "volume": 53975.0}, {"date": "2022-09-12", "close": 19.96, "volume": 42240.0}, {"date": "2022-09-13", "close": 19.91, "volume": 54442.0}, {"date": "2022-09-14", "close": 20.0, "volume": 69279.0}, {"date": "2022-09-15", "close": 19.9, "volume": 46902.0}, {"date": "2022-09-16", "close": 19.77, "volume": 67145.0}, {"date": "2022-09-19", "close": 19.82, "volume": 43062.0}, {"date": "2022-09-20", "close": 19.69, "volume": 38080.0}, {"date": "2022-09-21", "close": 19.34, "volume": 122189.0}, {"date": "2022-09-22", "close": 19.0, "volume": 71721.0}, {"date": "2022-09-23", "close": 18.65, "volume": 130025.0}, {"date": "2022-09-26", "close": 18.49, "volume": 67704.0}, {"date": "2022-09-27", "close": 18.43, "volume": 103419.0}, {"date": "2022-09-28", "close": 18.71, "volume": 64029.0}, {"date": "2022-09-29", "close": 18.2, "volume": 143525.0}, {"date": "2022-09-30", "close": 18.1, "volume": 102009.0}, {"date": "2022-10-03", "close": 18.51, "volume": 112473.0}, {"date": "2022-10-04", "close": 18.8, "volume": 119109.0}, {"date": "2022-10-05", "close": 18.7, "volume": 77155.0}, {"date": "2022-10-06", "close": 18.68, "volume": 79069.0}, {"date": "2022-10-07", "close": 18.07, "volume": 136286.0}, {"date": "2022-10-10", "close": 18.0, "volume": 66497.0}, {"date": "2022-10-11", "close": 18.28, "volume": 154143.0}, {"date": "2022-10-12", "close": 18.32, "volume": 57232.0}, {"date": "2022-10-13", "close": 18.36, "volume": 50276.0}, {"date": "2022-10-14", "close": 18.37, "volume": 60422.0}, {"date": "2022-10-17", "close": 18.22, "volume": 106445.0}, {"date": "2022-10-18", "close": 17.99, "volume": 81321.0}, {"date": "2022-10-19", "close": 17.78, "volume": 65564.0}, {"date": "2022-10-20", "close": 18.02, "volume": 95520.0}, {"date": "2022-10-21", "close": 18.11, "volume": 82068.0}, {"date": "2022-10-24", "close": 18.34, "volume": 69809.0}, {"date": "2022-10-25", "close": 18.59, "volume": 81884.0}, {"date": "2022-10-26", "close": 18.77, "volume": 89101.0}, {"date": "2022-10-27", "close": 18.78, "volume": 115199.0}, {"date": "2022-10-28", "close": 18.99, "volume": 114344.0}, {"date": "2022-10-31", "close": 19.03, "volume": 74892.0}, {"date": "2022-11-01", "close": 19.1, "volume": 90142.0}, {"date": "2022-11-02", "close": 19.24, "volume": 117511.0}, {"date": "2022-11-03", "close": 19.02, "volume": 81315.0}, {"date": "2022-11-04", "close": 18.86, "volume": 84821.0}, {"date": "2022-11-07", "close": 18.89, "volume": 93480.0}, {"date": "2022-11-08", "close": 18.98, "volume": 83210.0}, {"date": "2022-11-09", "close": 18.77, "volume": 77677.0}, {"date": "2022-11-10", "close": 19.09, "volume": 171585.0}, {"date": "2022-11-11", "close": 18.93, "volume": 149450.0}, {"date": "2022-11-14", "close": 18.72, "volume": 137292.0}, {"date": "2022-11-15", "close": 18.87, "volume": 147898.0}, {"date": "2022-11-16", "close": 18.7, "volume": 130254.0}, {"date": "2022-11-17", "close": 18.7, "volume": 141670.0}, {"date": "2022-11-18", "close": 18.77, "volume": 135816.0}, {"date": "2022-11-21", "close": 19.03, "volume": 129430.0}, {"date": "2022-11-22", "close": 19.15, "volume": 178135.0}, {"date": "2022-11-23", "close": 19.09, "volume": 104717.0}, {"date": "2022-11-25", "close": 18.94, "volume": 40536.0}, {"date": "2022-11-28", "close": 19.14, "volume": 225061.0}, {"date": "2022-11-29", "close": 19.01, "volume": 113883.0}, {"date": "2022-11-30", "close": 19.26, "volume": 148888.0}, {"date": "2022-12-01", "close": 19.49, "volume": 146134.0}, {"date": "2022-12-02", "close": 19.45, "volume": 149716.0}, {"date": "2022-12-05", "close": 19.04, "volume": 69759.0}, {"date": "2022-12-06", "close": 19.11, "volume": 75387.0}, {"date": "2022-12-07", "close": 19.27, "volume": 94598.0}, {"date": "2022-12-08", "close": 19.07, "volume": 169402.0}, {"date": "2022-12-09", "close": 18.78, "volume": 135355.0}, {"date": "2022-12-12", "close": 19.01, "volume": 204596.0}, {"date": "2022-12-13", "close": 19.01, "volume": 146499.0}, {"date": "2022-12-14", "close": 19.05, "volume": 189523.0}, {"date": "2022-12-15", "close": 19.03, "volume": 239018.0}, {"date": "2022-12-16", "close": 19.03, "volume": 196416.0}, {"date": "2022-12-19", "close": 18.97, "volume": 153829.0}, {"date": "2022-12-20", "close": 19.01, "volume": 112302.0}, {"date": "2022-12-21", "close": 18.89, "volume": 157980.0}, {"date": "2022-12-22", "close": 18.96, "volume": 116593.0}, {"date": "2022-12-23", "close": 18.97, "volume": 105944.0}, {"date": "2022-12-27", "close": 18.73, "volume": 125377.0}, {"date": "2022-12-28", "close": 18.58, "volume": 161247.0}, {"date": "2022-12-29", "close": 18.71, "volume": 418182.0}, {"date": "2022-12-30", "close": 19.02, "volume": 392042.0}, {"date": "2023-01-03", "close": 19.26, "volume": 120217.0}, {"date": "2023-01-04", "close": 19.54, "volume": 49067.0}, {"date": "2023-01-05", "close": 19.34, "volume": 158889.0}, {"date": "2023-01-06", "close": 19.54, "volume": 92433.0}, {"date": "2023-01-09", "close": 19.52, "volume": 65170.0}, {"date": "2023-01-10", "close": 19.7, "volume": 71060.0}, {"date": "2023-01-11", "close": 19.92, "volume": 67066.0}, {"date": "2023-01-12", "close": 20.23, "volume": 82410.0}, {"date": "2023-01-13", "close": 20.16, "volume": 100595.0}, {"date": "2023-01-17", "close": 20.2, "volume": 83776.0}, {"date": "2023-01-18", "close": 20.27, "volume": 161463.0}, {"date": "2023-01-19", "close": 20.22, "volume": 78453.0}, {"date": "2023-01-20", "close": 20.36, "volume": 101557.0}, {"date": "2023-01-23", "close": 20.53, "volume": 72644.0}, {"date": "2023-01-24", "close": 20.57, "volume": 93370.0}, {"date": "2023-01-25", "close": 20.52, "volume": 145503.0}, {"date": "2023-01-26", "close": 20.61, "volume": 82422.0}, {"date": "2023-01-27", "close": 20.76, "volume": 80738.0}, {"date": "2023-01-30", "close": 20.96, "volume": 74360.0}, {"date": "2023-01-31", "close": 21.11, "volume": 81636.0}, {"date": "2023-02-01", "close": 21.33, "volume": 104031.0}, {"date": "2023-02-02", "close": 21.4, "volume": 129818.0}, {"date": "2023-02-03", "close": 21.1902, "volume": 90593.0}, {"date": "2023-02-06", "close": 21.16, "volume": 85738.0}, {"date": "2023-02-07", "close": 21.24, "volume": 66969.0}, {"date": "2023-02-08", "close": 21.24, "volume": 47762.0}, {"date": "2023-02-09", "close": 21.14, "volume": 67449.0}, {"date": "2023-02-10", "close": 21.18, "volume": 35135.0}, {"date": "2023-02-13", "close": 21.15, "volume": 43172.0}, {"date": "2023-02-14", "close": 20.95, "volume": 44102.0}, {"date": "2023-02-15", "close": 20.94, "volume": 44918.0}, {"date": "2023-02-16", "close": 20.64, "volume": 73634.0}, {"date": "2023-02-17", "close": 20.37, "volume": 102785.0}, {"date": "2023-02-21", "close": 20.03, "volume": 135051.0}, {"date": "2023-02-22", "close": 19.98, "volume": 101915.0}, {"date": "2023-02-23", "close": 20.0, "volume": 88279.0}, {"date": "2023-02-24", "close": 19.87, "volume": 85239.0}, {"date": "2023-02-27", "close": 20.02, "volume": 56321.0}, {"date": "2023-02-28", "close": 20.14, "volume": 69709.0}, {"date": "2023-03-01", "close": 20.15, "volume": 90804.0}, {"date": "2023-03-02", "close": 19.91, "volume": 104683.0}, {"date": "2023-03-03", "close": 19.97, "volume": 109235.0}, {"date": "2023-03-06", "close": 20.3, "volume": 149407.0}, {"date": "2023-03-07", "close": 20.39, "volume": 218486.0}, {"date": "2023-03-08", "close": 20.26, "volume": 57378.0}, {"date": "2023-03-09", "close": 20.04, "volume": 44231.0}, {"date": "2023-03-10", "close": 19.52, "volume": 86356.0}, {"date": "2023-03-13", "close": 18.58, "volume": 195581.0}, {"date": "2023-03-14", "close": 18.59, "volume": 185153.0}, {"date": "2023-03-15", "close": 18.16, "volume": 143191.0}, {"date": "2023-03-16", "close": 18.5, "volume": 124216.0}, {"date": "2023-03-17", "close": 17.96, "volume": 51340.0}, {"date": "2023-03-20", "close": 17.04, "volume": 275744.0}, {"date": "2023-03-21", "close": 17.36, "volume": 134306.0}, {"date": "2023-03-22", "close": 17.43, "volume": 113901.0}, {"date": "2023-03-23", "close": 17.38, "volume": 68385.0}, {"date": "2023-03-24", "close": 17.07, "volume": 93882.0}, {"date": "2023-03-27", "close": 17.11, "volume": 143141.0}, {"date": "2023-03-28", "close": 17.09, "volume": 116432.0}, {"date": "2023-03-29", "close": 17.3, "volume": 102746.0}, {"date": "2023-03-30", "close": 17.4, "volume": 108270.0}, {"date": "2023-03-31", "close": 17.84, "volume": 250027.0}, {"date": "2023-04-03", "close": 17.84, "volume": 102165.0}, {"date": "2023-04-04", "close": 17.65, "volume": 64464.0}, {"date": "2023-04-05", "close": 17.72, "volume": 69902.0}, {"date": "2023-04-06", "close": 17.72, "volume": 90293.0}, {"date": "2023-04-10", "close": 17.59, "volume": 129056.0}, {"date": "2023-04-11", "close": 17.54, "volume": 104950.0}, {"date": "2023-04-12", "close": 17.58, "volume": 98320.0}, {"date": "2023-04-13", "close": 17.7, "volume": 100876.0}, {"date": "2023-04-14", "close": 17.56, "volume": 68210.0}, {"date": "2023-04-17", "close": 17.67, "volume": 88237.0}, {"date": "2023-04-18", "close": 17.75, "volume": 96591.0}, {"date": "2023-04-19", "close": 17.54, "volume": 61522.0}, {"date": "2023-04-20", "close": 17.65, "volume": 48335.0}, {"date": "2023-04-21", "close": 17.56, "volume": 38529.0}, {"date": "2023-04-24", "close": 17.53, "volume": 62268.0}, {"date": "2023-04-25", "close": 17.41, "volume": 58013.0}, {"date": "2023-04-26", "close": 17.37, "volume": 91673.0}, {"date": "2023-04-27", "close": 17.38, "volume": 89178.0}, {"date": "2023-04-28", "close": 17.6, "volume": 48913.0}, {"date": "2023-05-01", "close": 17.48, "volume": 61300.0}, {"date": "2023-05-02", "close": 17.21, "volume": 124751.0}, {"date": "2023-05-03", "close": 17.08, "volume": 107311.0}, {"date": "2023-05-04", "close": 16.76, "volume": 111391.0}, {"date": "2023-05-05", "close": 16.98, "volume": 144511.0}, {"date": "2023-05-08", "close": 16.85, "volume": 74315.0}, {"date": "2023-05-09", "close": 16.65, "volume": 72573.0}, {"date": "2023-05-10", "close": 16.47, "volume": 84754.0}, {"date": "2023-05-11", "close": 16.35, "volume": 73830.0}, {"date": "2023-05-12", "close": 16.23, "volume": 68394.0}, {"date": "2023-05-15", "close": 16.42, "volume": 95971.0}, {"date": "2023-05-16", "close": 16.33, "volume": 75412.0}, {"date": "2023-05-17", "close": 16.79, "volume": 89503.0}, {"date": "2023-05-18", "close": 16.93, "volume": 88355.0}, {"date": "2023-05-19", "close": 16.98, "volume": 68304.0}, {"date": "2023-05-22", "close": 17.15, "volume": 148672.0}, {"date": "2023-05-23", "close": 17.09, "volume": 171630.0}, {"date": "2023-05-24", "close": 17.07, "volume": 91354.0}, {"date": "2023-05-25", "close": 17.11, "volume": 72126.0}, {"date": "2023-05-26", "close": 17.26, "volume": 64942.0}, {"date": "2023-05-30", "close": 17.37, "volume": 85235.0}, {"date": "2023-05-31", "close": 17.41, "volume": 70312.0}, {"date": "2023-06-01", "close": 17.65, "volume": 91219.0}, {"date": "2023-06-02", "close": 17.81, "volume": 60658.0}, {"date": "2023-06-05", "close": 17.7, "volume": 93463.0}, {"date": "2023-06-06", "close": 17.96, "volume": 83809.0}, {"date": "2023-06-07", "close": 18.0, "volume": 63224.0}, {"date": "2023-06-08", "close": 18.17, "volume": 62868.0}, {"date": "2023-06-09", "close": 18.33, "volume": 83227.0}, {"date": "2023-06-12", "close": 18.32, "volume": 106906.0}, {"date": "2023-06-13", "close": 18.15, "volume": 119472.0}, {"date": "2023-06-14", "close": 18.16, "volume": 115157.0}, {"date": "2023-06-15", "close": 18.5, "volume": 163423.0}, {"date": "2023-06-16", "close": 18.3, "volume": 81398.0}, {"date": "2023-06-20", "close": 18.15, "volume": 139145.0}, {"date": "2023-06-21", "close": 17.96, "volume": 95387.0}, {"date": "2023-06-22", "close": 17.98, "volume": 113201.0}, {"date": "2023-06-23", "close": 17.98, "volume": 110150.0}, {"date": "2023-06-26", "close": 18.11, "volume": 92295.0}, {"date": "2023-06-27", "close": 18.13, "volume": 118884.0}, {"date": "2023-06-28", "close": 18.24, "volume": 72032.0}, {"date": "2023-06-29", "close": 17.98, "volume": 102279.0}, {"date": "2023-06-30", "close": 18.2, "volume": 91696.0}, {"date": "2023-07-03", "close": 18.4, "volume": 48559.0}, {"date": "2023-07-05", "close": 18.38, "volume": 54871.0}, {"date": "2023-07-06", "close": 17.99, "volume": 83845.0}, {"date": "2023-07-07", "close": 18.04, "volume": 88208.0}, {"date": "2023-07-10", "close": 18.1, "volume": 123641.0}, {"date": "2023-07-11", "close": 18.06, "volume": 89892.0}, {"date": "2023-07-12", "close": 18.1, "volume": 136642.0}, {"date": "2023-07-13", "close": 18.08, "volume": 83012.0}, {"date": "2023-07-14", "close": 18.01, "volume": 79470.0}, {"date": "2023-07-17", "close": 17.79, "volume": 147118.0}, {"date": "2023-07-18", "close": 17.88, "volume": 128022.0}, {"date": "2023-07-19", "close": 18.1, "volume": 117795.0}, {"date": "2023-07-20", "close": 17.93, "volume": 83905.0}, {"date": "2023-07-21", "close": 17.97, "volume": 363747.0}, {"date": "2023-07-24", "close": 18.13, "volume": 123811.0}, {"date": "2023-07-25", "close": 18.21, "volume": 87068.0}, {"date": "2023-07-26", "close": 18.23, "volume": 74428.0}, {"date": "2023-07-27", "close": 18.1, "volume": 103013.0}, {"date": "2023-07-28", "close": 18.31, "volume": 95168.0}, {"date": "2023-07-31", "close": 18.36, "volume": 99513.0}, {"date": "2023-08-01", "close": 18.32, "volume": 93363.0}, {"date": "2023-08-02", "close": 18.29, "volume": 59520.0}, {"date": "2023-08-03", "close": 18.23, "volume": 44078.0}, {"date": "2023-08-04", "close": 18.24, "volume": 100224.0}, {"date": "2023-08-07", "close": 18.31, "volume": 64298.0}, {"date": "2023-08-08", "close": 18.29, "volume": 41685.0}, {"date": "2023-08-09", "close": 18.33, "volume": 85225.0}, {"date": "2023-08-10", "close": 18.29, "volume": 72723.0}, {"date": "2023-08-11", "close": 18.39, "volume": 61296.0}, {"date": "2023-08-14", "close": 18.41, "volume": 60753.0}, {"date": "2023-08-15", "close": 18.04, "volume": 84507.0}, {"date": "2023-08-16", "close": 17.9, "volume": 92663.0}, {"date": "2023-08-17", "close": 17.85, "volume": 67872.0}, {"date": "2023-08-18", "close": 17.84, "volume": 72160.0}, {"date": "2023-08-21", "close": 17.72, "volume": 82264.0}, {"date": "2023-08-22", "close": 17.72, "volume": 50291.0}, {"date": "2023-08-23", "close": 17.89, "volume": 78613.0}, {"date": "2023-08-24", "close": 17.72, "volume": 60335.0}, {"date": "2023-08-25", "close": 17.81, "volume": 62233.0}, {"date": "2023-08-28", "close": 17.77, "volume": 71327.0}, {"date": "2023-08-29", "close": 17.81, "volume": 65330.0}, {"date": "2023-08-30", "close": 17.8, "volume": 56453.0}, {"date": "2023-08-31", "close": 17.82, "volume": 58122.0}, {"date": "2023-09-01", "close": 17.73, "volume": 73249.0}, {"date": "2023-09-05", "close": 17.68, "volume": 59102.0}, {"date": "2023-09-06", "close": 17.63, "volume": 36034.0}, {"date": "2023-09-07", "close": 17.77, "volume": 87497.0}, {"date": "2023-09-08", "close": 17.71, "volume": 32719.0}, {"date": "2023-09-11", "close": 17.61, "volume": 42525.0}, {"date": "2023-09-12", "close": 17.39, "volume": 92360.0}, {"date": "2023-09-13", "close": 17.36, "volume": 67368.0}, {"date": "2023-09-14", "close": 17.33, "volume": 62856.0}, {"date": "2023-09-15", "close": 17.25, "volume": 68808.0}, {"date": "2023-09-18", "close": 17.2, "volume": 132311.0}, {"date": "2023-09-19", "close": 17.2, "volume": 77435.0}, {"date": "2023-09-20", "close": 17.24, "volume": 64493.0}, {"date": "2023-09-21", "close": 17.07, "volume": 74134.0}, {"date": "2023-09-22", "close": 17.2, "volume": 127736.0}, {"date": "2023-09-25", "close": 17.05, "volume": 61426.0}, {"date": "2023-09-26", "close": 16.98, "volume": 101898.0}, {"date": "2023-09-27", "close": 16.97, "volume": 110863.0}, {"date": "2023-09-28", "close": 17.0, "volume": 78495.0}, {"date": "2023-09-29", "close": 17.07, "volume": 129608.0}, {"date": "2023-10-02", "close": 16.95, "volume": 107274.0}, {"date": "2023-10-03", "close": 16.8, "volume": 56121.0}, {"date": "2023-10-04", "close": 17.08, "volume": 138785.0}, {"date": "2023-10-05", "close": 16.9, "volume": 76227.0}, {"date": "2023-10-06", "close": 16.85, "volume": 122803.0}, {"date": "2023-10-09", "close": 16.98, "volume": 63031.0}, {"date": "2023-10-10", "close": 17.01, "volume": 104369.0}, {"date": "2023-10-11", "close": 16.84, "volume": 172228.0}, {"date": "2023-10-12", "close": 16.73, "volume": 114250.0}, {"date": "2023-10-13", "close": 16.78, "volume": 91296.0}, {"date": "2023-10-16", "close": 16.88, "volume": 42130.0}, {"date": "2023-10-17", "close": 16.87, "volume": 109466.0}, {"date": "2023-10-18", "close": 16.73, "volume": 67319.0}, {"date": "2023-10-19", "close": 16.65, "volume": 70239.0}, {"date": "2023-10-20", "close": 16.64, "volume": 81625.0}, {"date": "2023-10-23", "close": 16.49, "volume": 80611.0}, {"date": "2023-10-24", "close": 16.57, "volume": 64920.0}, {"date": "2023-10-25", "close": 16.58, "volume": 80913.0}, {"date": "2023-10-26", "close": 16.54, "volume": 116508.0}, {"date": "2023-10-27", "close": 16.46, "volume": 67509.0}, {"date": "2023-10-30", "close": 16.57, "volume": 90052.0}, {"date": "2023-10-31", "close": 16.66, "volume": 93765.0}, {"date": "2023-11-01", "close": 16.96, "volume": 69674.0}, {"date": "2023-11-02", "close": 17.4, "volume": 92507.0}, {"date": "2023-11-03", "close": 17.63, "volume": 131351.0}, {"date": "2023-11-06", "close": 17.39, "volume": 55533.0}, {"date": "2023-11-07", "close": 17.4, "volume": 71406.0}, {"date": "2023-11-08", "close": 17.44, "volume": 115532.0}, {"date": "2023-11-09", "close": 17.26, "volume": 70584.0}, {"date": "2023-11-10", "close": 17.5, "volume": 91512.0}, {"date": "2023-11-13", "close": 17.5, "volume": 34323.0}, {"date": "2023-11-14", "close": 17.68, "volume": 163707.0}, {"date": "2023-11-15", "close": 17.74, "volume": 100128.0}, {"date": "2023-11-16", "close": 17.8, "volume": 106633.0}, {"date": "2023-11-17", "close": 17.74, "volume": 132150.0}, {"date": "2023-11-20", "close": 17.86, "volume": 61336.0}, {"date": "2023-11-21", "close": 18.07, "volume": 216029.0}, {"date": "2023-11-22", "close": 18.22, "volume": 67656.0}, {"date": "2023-11-24", "close": 18.35, "volume": 43069.0}, {"date": "2023-11-27", "close": 18.22, "volume": 104591.0}, {"date": "2023-11-28", "close": 18.18, "volume": 141758.0}, {"date": "2023-11-29", "close": 18.11, "volume": 173087.0}, {"date": "2023-11-30", "close": 18.33, "volume": 118528.0}, {"date": "2023-12-01", "close": 18.74, "volume": 123961.0}, {"date": "2023-12-04", "close": 18.52, "volume": 184117.0}, {"date": "2023-12-05", "close": 18.68, "volume": 150391.0}, {"date": "2023-12-06", "close": 18.51, "volume": 146081.0}, {"date": "2023-12-07", "close": 18.45, "volume": 78860.0}, {"date": "2023-12-08", "close": 18.43, "volume": 84081.0}, {"date": "2023-12-11", "close": 18.4, "volume": 103054.0}, {"date": "2023-12-12", "close": 18.16, "volume": 158452.0}, {"date": "2023-12-13", "close": 18.54, "volume": 243875.0}, {"date": "2023-12-14", "close": 19.02, "volume": 204609.0}, {"date": "2023-12-15", "close": 19.17, "volume": 126090.0}, {"date": "2023-12-18", "close": 19.02, "volume": 132233.0}, {"date": "2023-12-19", "close": 19.23, "volume": 217963.0}, {"date": "2023-12-20", "close": 18.91, "volume": 212884.0}, {"date": "2023-12-21", "close": 18.75, "volume": 165464.0}, {"date": "2023-12-22", "close": 18.71, "volume": 149688.0}, {"date": "2023-12-26", "close": 18.58, "volume": 140511.0}, {"date": "2023-12-27", "close": 18.62, "volume": 183157.0}, {"date": "2023-12-28", "close": 18.65, "volume": 154557.0}, {"date": "2023-12-29", "close": 18.43, "volume": 288106.0}, {"date": "2024-01-02", "close": 18.6, "volume": 126583.0}, {"date": "2024-01-03", "close": 18.68, "volume": 94369.0}, {"date": "2024-01-04", "close": 18.67, "volume": 100198.0}, {"date": "2024-01-05", "close": 18.76, "volume": 51328.0}, {"date": "2024-01-08", "close": 18.87, "volume": 90504.0}, {"date": "2024-01-09", "close": 18.89, "volume": 63099.0}, {"date": "2024-01-10", "close": 19.11, "volume": 111789.0}, {"date": "2024-01-11", "close": 19.01, "volume": 109648.0}, {"date": "2024-01-12", "close": 19.06, "volume": 56647.0}, {"date": "2024-01-16", "close": 18.82, "volume": 77755.0}, {"date": "2024-01-17", "close": 18.67, "volume": 70733.0}, {"date": "2024-01-18", "close": 18.65, "volume": 94562.0}, {"date": "2024-01-19", "close": 18.66, "volume": 86237.0}, {"date": "2024-01-22", "close": 18.84, "volume": 91008.0}, {"date": "2024-01-23", "close": 18.83, "volume": 144938.0}, {"date": "2024-01-24", "close": 18.81, "volume": 68703.0}, {"date": "2024-01-25", "close": 18.87, "volume": 77425.0}, {"date": "2024-01-26", "close": 18.92, "volume": 101498.0}, {"date": "2024-01-29", "close": 19.14, "volume": 117701.0}, {"date": "2024-01-30", "close": 19.2, "volume": 82092.0}, {"date": "2024-01-31", "close": 19.22, "volume": 102103.0}, {"date": "2024-02-01", "close": 19.36, "volume": 110620.0}, {"date": "2024-02-02", "close": 19.25, "volume": 99305.0}, {"date": "2024-02-05", "close": 19.15, "volume": 43688.0}, {"date": "2024-02-06", "close": 19.3, "volume": 54194.0}, {"date": "2024-02-07", "close": 19.35, "volume": 128302.0}, {"date": "2024-02-08", "close": 19.24, "volume": 127536.0}, {"date": "2024-02-09", "close": 19.31, "volume": 82515.0}, {"date": "2024-02-12", "close": 19.48, "volume": 96706.0}, {"date": "2024-02-13", "close": 19.16, "volume": 116407.0}, {"date": "2024-02-14", "close": 19.34, "volume": 97472.0}, {"date": "2024-02-15", "close": 19.45, "volume": 65690.0}, {"date": "2024-02-16", "close": 19.33, "volume": 124122.0}, {"date": "2024-02-20", "close": 19.33, "volume": 107273.0}, {"date": "2024-02-21", "close": 19.32, "volume": 66749.0}, {"date": "2024-02-22", "close": 19.29, "volume": 79860.0}, {"date": "2024-02-23", "close": 19.47, "volume": 99288.0}, {"date": "2024-02-26", "close": 19.88, "volume": 410666.0}, {"date": "2024-02-27", "close": 19.93, "volume": 207949.0}, {"date": "2024-02-28", "close": 19.92, "volume": 94608.0}, {"date": "2024-02-29", "close": 19.98, "volume": 102462.0}, {"date": "2024-03-01", "close": 20.08, "volume": 117307.0}, {"date": "2024-03-04", "close": 20.08, "volume": 88715.0}, {"date": "2024-03-05", "close": 20.04, "volume": 122188.0}, {"date": "2024-03-06", "close": 20.05, "volume": 43773.0}, {"date": "2024-03-07", "close": 20.14, "volume": 46403.0}, {"date": "2024-03-08", "close": 20.28, "volume": 99195.0}, {"date": "2024-03-11", "close": 20.25, "volume": 73959.0}, {"date": "2024-03-12", "close": 20.07, "volume": 113459.0}, {"date": "2024-03-13", "close": 20.01, "volume": 102658.0}, {"date": "2024-03-14", "close": 19.82, "volume": 90423.0}, {"date": "2024-03-15", "close": 19.74, "volume": 82880.0}, {"date": "2024-03-18", "close": 19.8, "volume": 62696.0}, {"date": "2024-03-19", "close": 19.81, "volume": 91170.0}, {"date": "2024-03-20", "close": 19.93, "volume": 66800.0}, {"date": "2024-03-21", "close": 19.91, "volume": 66535.0}, {"date": "2024-03-22", "close": 20.0, "volume": 50062.0}, {"date": "2024-03-25", "close": 19.79, "volume": 72337.0}, {"date": "2024-03-26", "close": 19.91, "volume": 46603.0}, {"date": "2024-03-27", "close": 20.0, "volume": 84479.0}, {"date": "2024-03-28", "close": 20.08, "volume": 153512.0}, {"date": "2024-04-01", "close": 20.14, "volume": 43227.0}, {"date": "2024-04-02", "close": 20.02, "volume": 54848.0}, {"date": "2024-04-03", "close": 20.14, "volume": 48212.0}, {"date": "2024-04-04", "close": 19.88, "volume": 93773.0}, {"date": "2024-04-05", "close": 19.86, "volume": 58352.0}, {"date": "2024-04-08", "close": 19.82, "volume": 58621.0}, {"date": "2024-04-09", "close": 19.78, "volume": 55245.0}, {"date": "2024-04-10", "close": 19.5, "volume": 68067.0}, {"date": "2024-04-11", "close": 19.53, "volume": 75831.0}, {"date": "2024-04-12", "close": 19.3, "volume": 55787.0}, {"date": "2024-04-15", "close": 19.04, "volume": 99675.0}, {"date": "2024-04-16", "close": 18.93, "volume": 116341.0}, {"date": "2024-04-17", "close": 19.03, "volume": 65165.0}, {"date": "2024-04-18", "close": 18.96, "volume": 63145.0}, {"date": "2024-04-19", "close": 19.07, "volume": 51369.0}, {"date": "2024-04-22", "close": 19.15, "volume": 55503.0}, {"date": "2024-04-23", "close": 19.34, "volume": 53804.0}, {"date": "2024-04-24", "close": 19.28, "volume": 36346.0}, {"date": "2024-04-25", "close": 19.19, "volume": 51682.0}, {"date": "2024-04-26", "close": 19.31, "volume": 29863.0}, {"date": "2024-04-29", "close": 19.28, "volume": 43079.0}, {"date": "2024-04-30", "close": 19.25, "volume": 54121.0}, {"date": "2024-05-01", "close": 19.51, "volume": 92885.0}, {"date": "2024-05-02", "close": 19.56, "volume": 69521.0}, {"date": "2024-05-03", "close": 19.8, "volume": 177561.0}, {"date": "2024-05-06", "close": 19.83, "volume": 63021.0}, {"date": "2024-05-07", "close": 19.9, "volume": 48519.0}, {"date": "2024-05-08", "close": 19.59, "volume": 140785.0}, {"date": "2024-05-09", "close": 19.59, "volume": 85431.0}, {"date": "2024-05-10", "close": 19.54, "volume": 53599.0}, {"date": "2024-05-13", "close": 19.65, "volume": 40492.0}, {"date": "2024-05-14", "close": 19.52, "volume": 41403.0}, {"date": "2024-05-15", "close": 19.68, "volume": 60361.0}, {"date": "2024-05-16", "close": 19.68, "volume": 73402.0}, {"date": "2024-05-17", "close": 19.63, "volume": 38850.0}, {"date": "2024-05-20", "close": 19.72, "volume": 54758.0}, {"date": "2024-05-21", "close": 19.79, "volume": 55378.0}, {"date": "2024-05-22", "close": 19.74, "volume": 70455.0}, {"date": "2024-05-23", "close": 19.6, "volume": 56138.0}, {"date": "2024-05-24", "close": 19.78, "volume": 34973.0}, {"date": "2024-05-28", "close": 19.68, "volume": 31369.0}, {"date": "2024-05-29", "close": 19.5, "volume": 48037.0}, {"date": "2024-05-30", "close": 19.85, "volume": 75505.0}, {"date": "2024-05-31", "close": 19.94, "volume": 63628.0}, {"date": "2024-06-03", "close": 19.85, "volume": 70662.0}, {"date": "2024-06-04", "close": 19.86, "volume": 46165.0}, {"date": "2024-06-05", "close": 19.91, "volume": 35881.0}, {"date": "2024-06-06", "close": 19.88, "volume": 75624.0}, {"date": "2024-06-07", "close": 19.91, "volume": 30492.0}, {"date": "2024-06-10", "close": 19.84, "volume": 62254.0}, {"date": "2024-06-11", "close": 19.74, "volume": 37650.0}, {"date": "2024-06-12", "close": 19.73, "volume": 110021.0}, {"date": "2024-06-13", "close": 19.77, "volume": 36454.0}, {"date": "2024-06-14", "close": 19.76, "volume": 61110.0}, {"date": "2024-06-17", "close": 19.63, "volume": 30821.0}, {"date": "2024-06-18", "close": 19.61, "volume": 70475.0}, {"date": "2024-06-20", "close": 19.56, "volume": 60916.0}, {"date": "2024-06-21", "close": 19.59, "volume": 77639.0}, {"date": "2024-06-24", "close": 19.62, "volume": 28856.0}, {"date": "2024-06-25", "close": 19.62, "volume": 47123.0}, {"date": "2024-06-26", "close": 19.65, "volume": 44775.0}, {"date": "2024-06-27", "close": 19.75, "volume": 58728.0}, {"date": "2024-06-28", "close": 19.9, "volume": 93099.0}, {"date": "2024-07-01", "close": 19.89, "volume": 66193.0}, {"date": "2024-07-02", "close": 19.97, "volume": 89258.0}, {"date": "2024-07-03", "close": 20.07, "volume": 43569.0}, {"date": "2024-07-05", "close": 20.1, "volume": 47654.0}, {"date": "2024-07-08", "close": 20.07, "volume": 86163.0}, {"date": "2024-07-09", "close": 20.07, "volume": 56939.0}, {"date": "2024-07-10", "close": 20.15, "volume": 108567.0}, {"date": "2024-07-11", "close": 20.43, "volume": 120784.0}, {"date": "2024-07-12", "close": 20.38, "volume": 65032.0}, {"date": "2024-07-15", "close": 20.15, "volume": 114518.0}, {"date": "2024-07-16", "close": 20.15, "volume": 113201.0}, {"date": "2024-07-17", "close": 20.04, "volume": 60402.0}, {"date": "2024-07-18", "close": 20.11, "volume": 50824.0}, {"date": "2024-07-19", "close": 20.02, "volume": 52276.0}, {"date": "2024-07-22", "close": 20.04, "volume": 75506.0}, {"date": "2024-07-23", "close": 19.72, "volume": 376644.0}, {"date": "2024-07-24", "close": 19.62, "volume": 133201.0}, {"date": "2024-07-25", "close": 19.75, "volume": 73221.0}, {"date": "2024-07-26", "close": 19.73, "volume": 86735.0}, {"date": "2024-07-29", "close": 19.75, "volume": 40113.0}, {"date": "2024-07-30", "close": 19.85, "volume": 49886.0}, {"date": "2024-07-31", "close": 20.0, "volume": 68471.0}, {"date": "2024-08-01", "close": 19.99, "volume": 95846.0}, {"date": "2024-08-02", "close": 19.91, "volume": 69388.0}, {"date": "2024-08-05", "close": 19.52, "volume": 91331.0}, {"date": "2024-08-06", "close": 19.64, "volume": 54650.0}, {"date": "2024-08-07", "close": 19.7, "volume": 78146.0}, {"date": "2024-08-08", "close": 19.72, "volume": 72883.0}, {"date": "2024-08-09", "close": 19.72, "volume": 57404.0}, {"date": "2024-08-12", "close": 19.7, "volume": 139232.0}, {"date": "2024-08-13", "close": 19.6, "volume": 129658.0}, {"date": "2024-08-14", "close": 19.57, "volume": 67894.0}, {"date": "2024-08-15", "close": 19.68, "volume": 98414.0}, {"date": "2024-08-16", "close": 19.87, "volume": 56928.0}, {"date": "2024-08-19", "close": 19.92, "volume": 75059.0}, {"date": "2024-08-20", "close": 20.0, "volume": 88769.0}, {"date": "2024-08-21", "close": 20.03, "volume": 71224.0}, {"date": "2024-08-22", "close": 20.02, "volume": 67369.0}, {"date": "2024-08-23", "close": 20.23, "volume": 88615.0}, {"date": "2024-08-26", "close": 20.22, "volume": 63931.0}, {"date": "2024-08-27", "close": 20.29, "volume": 73886.0}, {"date": "2024-08-28", "close": 20.24, "volume": 78634.0}, {"date": "2024-08-29", "close": 20.25, "volume": 113978.0}, {"date": "2024-08-30", "close": 20.37, "volume": 73568.0}, {"date": "2024-09-03", "close": 20.45, "volume": 73660.0}, {"date": "2024-09-04", "close": 20.46, "volume": 58442.0}, {"date": "2024-09-05", "close": 20.49, "volume": 54869.0}, {"date": "2024-09-06", "close": 20.32, "volume": 65664.0}, {"date": "2024-09-09", "close": 20.47, "volume": 56070.0}, {"date": "2024-09-10", "close": 20.31, "volume": 35807.0}, {"date": "2024-09-11", "close": 20.36, "volume": 61719.0}, {"date": "2024-09-12", "close": 20.43, "volume": 53404.0}, {"date": "2024-09-13", "close": 20.58, "volume": 85803.0}, {"date": "2024-09-16", "close": 20.85, "volume": 108182.0}, {"date": "2024-09-17", "close": 20.84, "volume": 80648.0}, {"date": "2024-09-18", "close": 20.94, "volume": 77881.0}, {"date": "2024-09-19", "close": 21.17, "volume": 115549.0}, {"date": "2024-09-20", "close": 21.17, "volume": 81601.0}, {"date": "2024-09-23", "close": 21.34, "volume": 116061.0}, {"date": "2024-09-24", "close": 21.47, "volume": 64119.0}, {"date": "2024-09-25", "close": 21.42, "volume": 77168.0}, {"date": "2024-09-26", "close": 21.3, "volume": 114165.0}, {"date": "2024-09-27", "close": 21.5, "volume": 48804.0}, {"date": "2024-09-30", "close": 21.75, "volume": 143507.0}, {"date": "2024-10-01", "close": 21.81, "volume": 145291.0}, {"date": "2024-10-02", "close": 21.79, "volume": 46574.0}, {"date": "2024-10-03", "close": 21.65, "volume": 50770.0}, {"date": "2024-10-04", "close": 21.74, "volume": 68139.0}, {"date": "2024-10-07", "close": 21.55, "volume": 67348.0}, {"date": "2024-10-08", "close": 21.79, "volume": 72386.0}, {"date": "2024-10-09", "close": 21.54, "volume": 57838.0}, {"date": "2024-10-10", "close": 21.48, "volume": 48737.0}, {"date": "2024-10-11", "close": 21.6, "volume": 73357.0}, {"date": "2024-10-14", "close": 21.84, "volume": 91654.0}, {"date": "2024-10-15", "close": 21.67, "volume": 72198.0}, {"date": "2024-10-16", "close": 21.735, "volume": 64147.0}, {"date": "2024-10-17", "close": 21.56, "volume": 82498.0}, {"date": "2024-10-18", "close": 21.36, "volume": 69938.0}, {"date": "2024-10-21", "close": 21.28, "volume": 70061.0}, {"date": "2024-10-22", "close": 21.34, "volume": 68380.0}, {"date": "2024-10-23", "close": 21.13, "volume": 35522.0}, {"date": "2024-10-24", "close": 21.13, "volume": 54764.0}, {"date": "2024-10-25", "close": 21.13, "volume": 44121.0}, {"date": "2024-10-28", "close": 21.03, "volume": 55125.0}, {"date": "2024-10-29", "close": 20.88, "volume": 61521.0}, {"date": "2024-10-30", "close": 20.96, "volume": 57000.0}, {"date": "2024-10-31", "close": 20.92, "volume": 59526.0}, {"date": "2024-11-01", "close": 20.89, "volume": 82406.0}, {"date": "2024-11-04", "close": 20.97, "volume": 56951.0}, {"date": "2024-11-05", "close": 20.97, "volume": 32122.0}, {"date": "2024-11-06", "close": 21.04, "volume": 73860.0}, {"date": "2024-11-07", "close": 21.18, "volume": 60378.0}, {"date": "2024-11-08", "close": 21.62, "volume": 53820.0}, {"date": "2024-11-11", "close": 21.59, "volume": 70469.0}, {"date": "2024-11-12", "close": 21.32, "volume": 77589.0}, {"date": "2024-11-13", "close": 21.11, "volume": 56772.0}, {"date": "2024-11-14", "close": 21.03, "volume": 54850.0}, {"date": "2024-11-15", "close": 20.88, "volume": 61968.0}, {"date": "2024-11-18", "close": 20.93, "volume": 50635.0}, {"date": "2024-11-19", "close": 20.94, "volume": 33667.0}, {"date": "2024-11-20", "close": 20.9, "volume": 46199.0}, {"date": "2024-11-21", "close": 21.01, "volume": 68366.0}, {"date": "2024-11-22", "close": 20.96, "volume": 47843.0}, {"date": "2024-11-25", "close": 20.97, "volume": 63071.0}, {"date": "2024-11-26", "close": 20.82, "volume": 61994.0}, {"date": "2024-11-27", "close": 20.94, "volume": 65956.0}, {"date": "2024-11-29", "close": 21.05, "volume": 43632.0}, {"date": "2024-12-02", "close": 21.31, "volume": 84475.0}, {"date": "2024-12-03", "close": 21.29, "volume": 51666.0}, {"date": "2024-12-04", "close": 21.4, "volume": 65068.0}, {"date": "2024-12-05", "close": 21.36, "volume": 49752.0}, {"date": "2024-12-06", "close": 21.24, "volume": 69994.0}, {"date": "2024-12-09", "close": 21.22, "volume": 75444.0}, {"date": "2024-12-10", "close": 21.14, "volume": 84264.0}, {"date": "2024-12-11", "close": 21.02, "volume": 124741.0}, {"date": "2024-12-12", "close": 20.83, "volume": 90381.0}, {"date": "2024-12-13", "close": 20.85, "volume": 107448.0}, {"date": "2024-12-16", "close": 20.96, "volume": 130793.0}, {"date": "2024-12-17", "close": 20.75, "volume": 131819.0}, {"date": "2024-12-18", "close": 20.3, "volume": 130841.0}, {"date": "2024-12-19", "close": 20.25, "volume": 122920.0}, {"date": "2024-12-20", "close": 20.42, "volume": 78040.0}, {"date": "2024-12-23", "close": 20.47, "volume": 79296.0}, {"date": "2024-12-24", "close": 20.45, "volume": 27648.0}, {"date": "2024-12-26", "close": 20.47, "volume": 72788.0}, {"date": "2024-12-27", "close": 20.25, "volume": 82945.0}, {"date": "2024-12-30", "close": 20.17, "volume": 139416.0}, {"date": "2024-12-31", "close": 20.2, "volume": 262465.0}, {"date": "2025-01-02", "close": 20.39, "volume": 101117.0}, {"date": "2025-01-03", "close": 20.61, "volume": 55245.0}, {"date": "2025-01-06", "close": 20.45, "volume": 100109.0}, {"date": "2025-01-07", "close": 20.26, "volume": 98167.0}, {"date": "2025-01-08", "close": 20.35, "volume": 48027.0}, {"date": "2025-01-10", "close": 20.15, "volume": 64523.0}, {"date": "2025-01-13", "close": 20.08, "volume": 80038.0}, {"date": "2025-01-14", "close": 20.09, "volume": 72639.0}, {"date": "2025-01-15", "close": 20.38, "volume": 123640.0}, {"date": "2025-01-16", "close": 20.38, "volume": 118936.0}, {"date": "2025-01-17", "close": 20.4, "volume": 111972.0}, {"date": "2025-01-21", "close": 20.54, "volume": 70431.0}, {"date": "2025-01-22", "close": 20.5, "volume": 89871.0}, {"date": "2025-01-23", "close": 20.56, "volume": 86282.0}, {"date": "2025-01-24", "close": 20.61, "volume": 85659.0}, {"date": "2025-01-27", "close": 20.6, "volume": 65950.0}, {"date": "2025-01-28", "close": 20.68, "volume": 71062.0}, {"date": "2025-01-29", "close": 20.61, "volume": 82324.0}, {"date": "2025-01-30", "close": 20.76, "volume": 83120.0}, {"date": "2025-01-31", "close": 20.77, "volume": 116671.0}, {"date": "2025-02-03", "close": 20.75, "volume": 77000.0}, {"date": "2025-02-04", "close": 20.88, "volume": 55905.0}, {"date": "2025-02-05", "close": 21.07, "volume": 71773.0}, {"date": "2025-02-06", "close": 20.96, "volume": 70462.0}, {"date": "2025-02-07", "close": 20.94, "volume": 73794.0}, {"date": "2025-02-10", "close": 20.91, "volume": 78779.0}, {"date": "2025-02-11", "close": 20.9, "volume": 48790.0}, {"date": "2025-02-12", "close": 20.78, "volume": 75473.0}, {"date": "2025-02-13", "close": 20.87, "volume": 54855.0}, {"date": "2025-02-14", "close": 20.9, "volume": 47410.0}, {"date": "2025-02-18", "close": 20.97, "volume": 64997.0}, {"date": "2025-02-19", "close": 20.97, "volume": 34850.0}, {"date": "2025-02-20", "close": 20.99, "volume": 61558.0}, {"date": "2025-02-21", "close": 20.87, "volume": 34778.0}, {"date": "2025-02-24", "close": 20.81, "volume": 42538.0}, {"date": "2025-02-25", "close": 20.85, "volume": 31405.0}, {"date": "2025-02-26", "close": 20.92, "volume": 89343.0}, {"date": "2025-02-27", "close": 20.81, "volume": 47005.0}, {"date": "2025-02-28", "close": 20.98, "volume": 54790.0}, {"date": "2025-03-03", "close": 20.98, "volume": 94401.0}, {"date": "2025-03-04", "close": 20.81, "volume": 55044.0}, {"date": "2025-03-05", "close": 20.89, "volume": 44734.0}, {"date": "2025-03-06", "close": 20.63, "volume": 78540.0}, {"date": "2025-03-07", "close": 20.66, "volume": 50106.0}, {"date": "2025-03-10", "close": 20.6, "volume": 39866.0}, {"date": "2025-03-11", "close": 20.38, "volume": 63874.0}, {"date": "2025-03-12", "close": 20.34, "volume": 65059.0}, {"date": "2025-03-13", "close": 20.22, "volume": 92109.0}, {"date": "2025-03-14", "close": 20.2, "volume": 67809.0}, {"date": "2025-03-17", "close": 20.33, "volume": 65311.0}, {"date": "2025-03-18", "close": 20.34, "volume": 32669.0}, {"date": "2025-03-19", "close": 20.38, "volume": 61617.0}, {"date": "2025-03-20", "close": 20.42, "volume": 50045.0}, {"date": "2025-03-21", "close": 20.4, "volume": 50682.0}, {"date": "2025-03-24", "close": 20.38, "volume": 73625.0}, {"date": "2025-03-25", "close": 20.49, "volume": 72350.0}, {"date": "2025-03-26", "close": 20.43, "volume": 45341.0}, {"date": "2025-03-27", "close": 20.4, "volume": 72732.0}, {"date": "2025-03-28", "close": 20.39, "volume": 59092.0}, {"date": "2025-03-31", "close": 20.36, "volume": 203470.0}, {"date": "2025-04-01", "close": 20.41, "volume": 71848.0}, {"date": "2025-04-02", "close": 20.45, "volume": 43139.0}, {"date": "2025-04-03", "close": 20.05, "volume": 69288.0}, {"date": "2025-04-04", "close": 19.04, "volume": 467628.0}, {"date": "2025-04-07", "close": 18.53, "volume": 202531.0}, {"date": "2025-04-08", "close": 18.64, "volume": 235655.0}, {"date": "2025-04-09", "close": 19.4, "volume": 171657.0}, {"date": "2025-04-10", "close": 18.86, "volume": 99196.0}, {"date": "2025-04-11", "close": 18.83, "volume": 74072.0}, {"date": "2025-04-14", "close": 18.9, "volume": 63364.0}, {"date": "2025-04-15", "close": 19.12, "volume": 62017.0}, {"date": "2025-04-16", "close": 19.16, "volume": 66466.0}, {"date": "2025-04-17", "close": 19.26, "volume": 26811.0}, {"date": "2025-04-21", "close": 19.15, "volume": 50997.0}, {"date": "2025-04-22", "close": 19.31, "volume": 45073.0}, {"date": "2025-04-23", "close": 19.47, "volume": 83310.0}, {"date": "2025-04-24", "close": 19.54, "volume": 70195.0}, {"date": "2025-04-25", "close": 19.7, "volume": 32788.0}, {"date": "2025-04-28", "close": 19.66, "volume": 40403.0}, {"date": "2025-04-29", "close": 19.74, "volume": 53578.0}, {"date": "2025-04-30", "close": 19.75, "volume": 82434.0}, {"date": "2025-05-01", "close": 19.98, "volume": 182693.0}, {"date": "2025-05-02", "close": 20.02, "volume": 37144.0}, {"date": "2025-05-05", "close": 20.0, "volume": 36267.0}, {"date": "2025-05-06", "close": 20.0, "volume": 55529.0}, {"date": "2025-05-07", "close": 20.0, "volume": 36399.0}, {"date": "2025-05-08", "close": 19.98, "volume": 43574.0}, {"date": "2025-05-09", "close": 20.11, "volume": 47494.0}, {"date": "2025-05-12", "close": 20.26, "volume": 43813.0}, {"date": "2025-05-13", "close": 20.23, "volume": 112433.0}, {"date": "2025-05-14", "close": 20.17, "volume": 65738.0}, {"date": "2025-05-15", "close": 20.26, "volume": 59973.0}, {"date": "2025-05-16", "close": 20.24, "volume": 45500.0}, {"date": "2025-05-19", "close": 20.29, "volume": 47654.0}, {"date": "2025-05-20", "close": 20.39, "volume": 44607.0}, {"date": "2025-05-21", "close": 20.16, "volume": 89670.0}, {"date": "2025-05-22", "close": 20.22, "volume": 42501.0}, {"date": "2025-05-23", "close": 20.17, "volume": 39068.0}, {"date": "2025-05-27", "close": 20.27, "volume": 47583.0}, {"date": "2025-05-28", "close": 20.29, "volume": 40115.0}, {"date": "2025-05-29", "close": 20.25, "volume": 79052.0}, {"date": "2025-05-30", "close": 20.44, "volume": 63543.0}, {"date": "2025-06-02", "close": 20.43, "volume": 58248.0}, {"date": "2025-06-03", "close": 20.53, "volume": 60409.0}, {"date": "2025-06-04", "close": 20.57, "volume": 48939.0}, {"date": "2025-06-05", "close": 20.64, "volume": 33401.0}, {"date": "2025-06-06", "close": 20.61, "volume": 68711.0}, {"date": "2025-06-09", "close": 20.69, "volume": 43460.0}, {"date": "2025-06-10", "close": 20.57, "volume": 71339.0}, {"date": "2025-06-11", "close": 20.67, "volume": 57324.0}, {"date": "2025-06-12", "close": 20.68, "volume": 53136.0}, {"date": "2025-06-13", "close": 20.6, "volume": 67669.0}, {"date": "2025-06-16", "close": 20.67, "volume": 47049.0}, {"date": "2025-06-17", "close": 20.62, "volume": 35627.0}, {"date": "2025-06-18", "close": 20.6, "volume": 41698.0}, {"date": "2025-06-20", "close": 20.7, "volume": 43838.0}, {"date": "2025-06-23", "close": 20.72, "volume": 38321.0}, {"date": "2025-06-24", "close": 20.8, "volume": 38888.0}, {"date": "2025-06-25", "close": 20.78, "volume": 48587.0}, {"date": "2025-06-26", "close": 20.81, "volume": 72183.0}, {"date": "2025-06-27", "close": 20.89, "volume": 63876.0}, {"date": "2025-06-30", "close": 20.98, "volume": 86179.0}, {"date": "2025-07-01", "close": 21.08, "volume": 67454.0}, {"date": "2025-07-02", "close": 21.24, "volume": 64420.0}, {"date": "2025-07-03", "close": 21.21, "volume": 41566.0}, {"date": "2025-07-07", "close": 21.14, "volume": 57244.0}, {"date": "2025-07-08", "close": 21.16, "volume": 55892.0}, {"date": "2025-07-09", "close": 21.29, "volume": 63196.0}, {"date": "2025-07-10", "close": 21.29, "volume": 48033.0}, {"date": "2025-07-11", "close": 21.25, "volume": 39483.0}, {"date": "2025-07-14", "close": 21.37, "volume": 86255.0}, {"date": "2025-07-15", "close": 21.19, "volume": 58852.0}, {"date": "2025-07-16", "close": 21.19, "volume": 56516.0}, {"date": "2025-07-17", "close": 21.24, "volume": 54562.0}, {"date": "2025-07-18", "close": 20.79, "volume": 147149.0}, {"date": "2025-07-21", "close": 20.89, "volume": 136350.0}, {"date": "2025-07-22", "close": 20.94, "volume": 65408.0}, {"date": "2025-07-23", "close": 20.83, "volume": 87224.0}, {"date": "2025-07-24", "close": 20.85, "volume": 76152.0}, {"date": "2025-07-25", "close": 21.11, "volume": 102690.0}, {"date": "2025-07-28", "close": 21.07, "volume": 60317.0}, {"date": "2025-07-29", "close": 21.14, "volume": 44735.0}, {"date": "2025-07-30", "close": 21.28, "volume": 46294.0}, {"date": "2025-07-31", "close": 21.45, "volume": 81073.0}, {"date": "2025-08-01", "close": 21.345, "volume": 62082.0}, {"date": "2025-08-04", "close": 21.38, "volume": 46195.0}, {"date": "2025-08-05", "close": 21.41, "volume": 44056.0}, {"date": "2025-08-06", "close": 21.47, "volume": 43223.0}, {"date": "2025-08-07", "close": 21.46, "volume": 52901.0}, {"date": "2025-08-08", "close": 21.52, "volume": 54272.0}, {"date": "2025-08-11", "close": 21.49, "volume": 81389.0}, {"date": "2025-08-12", "close": 21.4, "volume": 62640.0}, {"date": "2025-08-13", "close": 21.53, "volume": 63877.0}, {"date": "2025-08-14", "close": 21.12, "volume": 222898.0}, {"date": "2025-08-15", "close": 21.18, "volume": 85193.0}, {"date": "2025-08-18", "close": 21.29, "volume": 53638.0}, {"date": "2025-08-19", "close": 21.33, "volume": 36280.0}, {"date": "2025-08-20", "close": 21.27, "volume": 62334.0}, {"date": "2025-08-21", "close": 21.25, "volume": 41731.0}, {"date": "2025-08-22", "close": 21.45, "volume": 51043.0}, {"date": "2025-08-25", "close": 21.44, "volume": 58473.0}, {"date": "2025-08-26", "close": 21.41, "volume": 42148.0}, {"date": "2025-08-27", "close": 21.314, "volume": 65991.0}, {"date": "2025-08-28", "close": 21.31, "volume": 62631.0}, {"date": "2025-08-29", "close": 21.39, "volume": 85327.0}, {"date": "2025-09-02", "close": 21.52, "volume": 85229.0}, {"date": "2025-09-03", "close": 21.496, "volume": 52181.0}, {"date": "2025-09-04", "close": 21.53, "volume": 46194.0}, {"date": "2025-09-05", "close": 21.7, "volume": 100943.0}, {"date": "2025-09-08", "close": 21.85, "volume": 50363.0}, {"date": "2025-09-09", "close": 21.6, "volume": 56117.0}, {"date": "2025-09-10", "close": 21.61, "volume": 40172.0}, {"date": "2025-09-11", "close": 21.71, "volume": 60153.0}, {"date": "2025-09-12", "close": 21.71, "volume": 36778.0}, {"date": "2025-09-15", "close": 21.77, "volume": 41353.0}, {"date": "2025-09-16", "close": 21.77, "volume": 62829.0}, {"date": "2025-09-17", "close": 21.77, "volume": 50189.0}, {"date": "2025-09-18", "close": 21.86, "volume": 48050.0}, {"date": "2025-09-19", "close": 21.92, "volume": 34656.0}, {"date": "2025-09-22", "close": 21.9, "volume": 48229.0}, {"date": "2025-09-23", "close": 21.83, "volume": 44043.0}, {"date": "2025-09-24", "close": 21.84, "volume": 27467.0}, {"date": "2025-09-25", "close": 21.76, "volume": 58926.0}, {"date": "2025-09-26", "close": 21.61, "volume": 61401.0}, {"date": "2025-09-29", "close": 21.61, "volume": 51497.0}, {"date": "2025-09-30", "close": 21.67, "volume": 84292.0}, {"date": "2025-10-01", "close": 21.68, "volume": 58229.0}, {"date": "2025-10-02", "close": 21.72, "volume": 93218.0}, {"date": "2025-10-03", "close": 21.66, "volume": 49232.0}, {"date": "2025-10-06", "close": 21.67, "volume": 60141.0}, {"date": "2025-10-07", "close": 21.81, "volume": 87267.0}, {"date": "2025-10-08", "close": 21.74, "volume": 44263.0}, {"date": "2025-10-09", "close": 21.71, "volume": 47940.0}, {"date": "2025-10-10", "close": 21.41, "volume": 87468.0}, {"date": "2025-10-13", "close": 21.46, "volume": 44022.0}, {"date": "2025-10-14", "close": 21.32, "volume": 41156.0}, {"date": "2025-10-15", "close": 21.45, "volume": 39861.0}, {"date": "2025-10-16", "close": 21.3, "volume": 57462.0}, {"date": "2025-10-17", "close": 21.29, "volume": 23872.0}, {"date": "2025-10-20", "close": 21.38, "volume": 39138.0}, {"date": "2025-10-21", "close": 21.43, "volume": 44535.0}, {"date": "2025-10-22", "close": 21.31, "volume": 65911.0}, {"date": "2025-10-23", "close": 21.34, "volume": 28732.0}, {"date": "2025-10-24", "close": 21.42, "volume": 39860.0}, {"date": "2025-10-27", "close": 21.75, "volume": 73341.0}, {"date": "2025-10-28", "close": 21.63, "volume": 40351.0}, {"date": "2025-10-29", "close": 21.72, "volume": 28000.0}, {"date": "2025-10-30", "close": 21.76, "volume": 59225.0}, {"date": "2025-10-31", "close": 21.84, "volume": 59729.0}, {"date": "2025-11-03", "close": 21.86, "volume": 50355.0}, {"date": "2025-11-04", "close": 21.74, "volume": 41625.0}, {"date": "2025-11-05", "close": 21.8, "volume": 38812.0}, {"date": "2025-11-06", "close": 21.73, "volume": 31143.0}, {"date": "2025-11-07", "close": 21.73, "volume": 34119.0}, {"date": "2025-11-10", "close": 21.8, "volume": 58201.0}, {"date": "2025-11-11", "close": 21.99, "volume": 86832.0}, {"date": "2025-11-12", "close": 21.7, "volume": 54756.0}, {"date": "2025-11-13", "close": 21.41, "volume": 144626.0}, {"date": "2025-11-14", "close": 21.27, "volume": 121194.0}, {"date": "2025-11-17", "close": 21.07, "volume": 116674.0}, {"date": "2025-11-18", "close": 21.03, "volume": 63230.0}, {"date": "2025-11-19", "close": 20.96, "volume": 59443.0}, {"date": "2025-11-20", "close": 20.81, "volume": 80830.0}, {"date": "2025-11-21", "close": 20.92, "volume": 36041.0}, {"date": "2025-11-24", "close": 21.05, "volume": 61141.0}, {"date": "2025-11-25", "close": 21.22, "volume": 50033.0}, {"date": "2025-11-26", "close": 21.35, "volume": 36838.0}, {"date": "2025-11-28", "close": 21.38, "volume": 34128.0}, {"date": "2025-12-01", "close": 21.35, "volume": 62646.0}, {"date": "2025-12-02", "close": 21.32, "volume": 37975.0}, {"date": "2025-12-03", "close": 21.38, "volume": 88827.0}, {"date": "2025-12-04", "close": 21.35, "volume": 53524.0}, {"date": "2025-12-05", "close": 21.37, "volume": 53669.0}, {"date": "2025-12-08", "close": 21.4, "volume": 102847.0}, {"date": "2025-12-09", "close": 21.35, "volume": 93905.0}, {"date": "2025-12-10", "close": 21.38, "volume": 58509.0}, {"date": "2025-12-11", "close": 21.41, "volume": 67994.0}, {"date": "2025-12-12", "close": 21.31, "volume": 56837.0}, {"date": "2025-12-15", "close": 21.29, "volume": 90886.0}, {"date": "2025-12-16", "close": 21.26, "volume": 89297.0}, {"date": "2025-12-17", "close": 21.18, "volume": 44921.0}, {"date": "2025-12-18", "close": 21.17, "volume": 64334.0}, {"date": "2025-12-19", "close": 21.18, "volume": 74030.0}, {"date": "2025-12-22", "close": 21.25, "volume": 76151.0}, {"date": "2025-12-23", "close": 21.16, "volume": 58704.0}, {"date": "2025-12-24", "close": 21.12, "volume": 71385.0}, {"date": "2025-12-26", "close": 21.1, "volume": 64299.0}, {"date": "2025-12-29", "close": 21.09, "volume": 121351.0}, {"date": "2025-12-30", "close": 21.14, "volume": 212614.0}, {"date": "2025-12-31", "close": 21.17, "volume": 188643.0}, {"date": "2026-01-02", "close": 21.36, "volume": 133580.0}, {"date": "2026-01-05", "close": 21.34, "volume": 66310.0}, {"date": "2026-01-06", "close": 21.35, "volume": 97522.0}, {"date": "2026-01-07", "close": 21.34, "volume": 84324.0}, {"date": "2026-01-08", "close": 21.37, "volume": 36547.0}, {"date": "2026-01-09", "close": 21.34, "volume": 44849.0}, {"date": "2026-01-12", "close": 21.44, "volume": 66275.0}, {"date": "2026-01-13", "close": 21.35, "volume": 42244.0}, {"date": "2026-01-14", "close": 21.35, "volume": 62839.0}, {"date": "2026-01-15", "close": 21.31, "volume": 51087.0}, {"date": "2026-01-16", "close": 21.28, "volume": 51618.0}, {"date": "2026-01-20", "close": 21.18, "volume": 64058.0}, {"date": "2026-01-21", "close": 21.27, "volume": 52108.0}, {"date": "2026-01-22", "close": 21.34, "volume": 58700.0}, {"date": "2026-01-23", "close": 21.3, "volume": 92973.0}, {"date": "2026-01-26", "close": 21.28, "volume": 84452.0}, {"date": "2026-01-27", "close": 21.22, "volume": 130434.0}, {"date": "2026-01-28", "close": 21.17, "volume": 90616.0}, {"date": "2026-01-29", "close": 21.28, "volume": 52164.0}, {"date": "2026-01-30", "close": 21.28, "volume": 114625.0}, {"date": "2026-02-02", "close": 21.42, "volume": 90406.0}, {"date": "2026-02-03", "close": 21.34, "volume": 73025.0}, {"date": "2026-02-04", "close": 21.35, "volume": 47980.0}, {"date": "2026-02-05", "close": 21.3, "volume": 71164.0}, {"date": "2026-02-06", "close": 21.39, "volume": 56277.0}, {"date": "2026-02-09", "close": 21.45, "volume": 89180.0}, {"date": "2026-02-10", "close": 21.39, "volume": 47710.0}, {"date": "2026-02-11", "close": 21.36, "volume": 77683.0}, {"date": "2026-02-12", "close": 21.304, "volume": 44219.0}, {"date": "2026-02-13", "close": 21.36, "volume": 39603.0}, {"date": "2026-02-17", "close": 21.4, "volume": 41771.0}, {"date": "2026-02-18", "close": 21.45, "volume": 68027.0}, {"date": "2026-02-19", "close": 21.41, "volume": 79334.0}, {"date": "2026-02-20", "close": 21.41, "volume": 50412.0}, {"date": "2026-02-23", "close": 21.32, "volume": 56890.0}, {"date": "2026-02-24", "close": 21.36, "volume": 39247.0}, {"date": "2026-02-25", "close": 21.49, "volume": 78686.0}, {"date": "2026-02-26", "close": 21.44, "volume": 52581.0}, {"date": "2026-02-27", "close": 21.32, "volume": 47459.0}, {"date": "2026-03-02", "close": 21.31, "volume": 101486.0}, {"date": "2026-03-03", "close": 21.12, "volume": 60465.0}, {"date": "2026-03-04", "close": 21.16, "volume": 100405.0}, {"date": "2026-03-05", "close": 21.04, "volume": 69224.0}, {"date": "2026-03-06", "close": 20.8, "volume": 61019.0}, {"date": "2026-03-09", "close": 20.49, "volume": 69912.0}, {"date": "2026-03-10", "close": 20.49, "volume": 61040.0}, {"date": "2026-03-11", "close": 20.67, "volume": 66091.0}, {"date": "2026-03-12", "close": 20.5, "volume": 73662.0}, {"date": "2026-03-13", "close": 20.45, "volume": 43483.0}, {"date": "2026-03-16", "close": 20.57, "volume": 72159.0}, {"date": "2026-03-17", "close": 20.58, "volume": 61878.0}, {"date": "2026-03-18", "close": 20.53, "volume": 51238.0}, {"date": "2026-03-19", "close": 20.29, "volume": 107731.0}, {"date": "2026-03-20", "close": 19.9, "volume": 111749.0}, {"date": "2026-03-23", "close": 20.03, "volume": 81733.0}, {"date": "2026-03-24", "close": 19.92, "volume": 114064.0}, {"date": "2026-03-25", "close": 20.13, "volume": 80942.0}, {"date": "2026-03-26", "close": 19.92, "volume": 86852.0}, {"date": "2026-03-27", "close": 19.49, "volume": 120423.0}, {"date": "2026-03-30", "close": 19.35, "volume": 98586.0}, {"date": "2026-03-31", "close": 19.97, "volume": 227365.0}, {"date": "2026-04-01", "close": 20.33, "volume": 93788.0}, {"date": "2026-04-02", "close": 20.36, "volume": 107107.0}, {"date": "2026-04-06", "close": 20.66, "volume": 143752.0}, {"date": "2026-04-07", "close": 20.47, "volume": 78508.0}, {"date": "2026-04-08", "close": 20.61, "volume": 70766.0}, {"date": "2026-04-09", "close": 20.85, "volume": 88177.0}, {"date": "2026-04-10", "close": 20.85, "volume": 35477.0}, {"date": "2026-04-13", "close": 20.8, "volume": 39320.0}, {"date": "2026-04-14", "close": 20.75, "volume": 41190.0}, {"date": "2026-04-15", "close": 20.77, "volume": 45371.0}, {"date": "2026-04-16", "close": 20.85, "volume": 47690.0}, {"date": "2026-04-17", "close": 20.91, "volume": 45262.0}, {"date": "2026-04-20", "close": 20.89, "volume": 38118.0}, {"date": "2026-04-21", "close": 20.78, "volume": 67387.0}, {"date": "2026-04-22", "close": 20.94, "volume": 46277.0}, {"date": "2026-04-23", "close": 20.82, "volume": 65514.0}, {"date": "2026-04-24", "close": 20.84, "volume": 19370.0}, {"date": "2026-04-27", "close": 20.9, "volume": 38779.0}, {"date": "2026-04-28", "close": 20.73, "volume": 49666.0}, {"date": "2026-04-29", "close": 20.78, "volume": 47402.0}, {"date": "2026-04-30", "close": 20.96, "volume": 67637.0}, {"date": "2026-05-01", "close": 21.0, "volume": 33113.0}, {"date": "2026-05-04", "close": 20.88, "volume": 47973.0}, {"date": "2026-05-05", "close": 20.91, "volume": 31293.0}, {"date": "2026-05-06", "close": 20.92, "volume": 47414.0}, {"date": "2026-05-07", "close": 20.95, "volume": 35149.0}, {"date": "2026-05-08", "close": 21.07, "volume": 42759.0}, {"date": "2026-05-11", "close": 21.14, "volume": 101545.0}, {"date": "2026-05-12", "close": 20.94, "volume": 37175.0}, {"date": "2026-05-13", "close": 20.83, "volume": 56189.0}, {"date": "2026-05-14", "close": 20.66, "volume": 53281.0}, {"date": "2026-05-15", "close": 20.3, "volume": 86861.0}, {"date": "2026-05-18", "close": 20.23, "volume": 177373.0}, {"date": "2026-05-19", "close": 20.14, "volume": 67403.0}, {"date": "2026-05-20", "close": 20.35, "volume": 135972.0}, {"date": "2026-05-21", "close": 20.3, "volume": 57579.0}, {"date": "2026-05-22", "close": 20.385, "volume": 35488.0}, {"date": "2026-05-26", "close": 20.53, "volume": 64595.0}, {"date": "2026-05-27", "close": 20.58, "volume": 116130.0}, {"date": "2026-05-28", "close": 20.72, "volume": 92585.0}, {"date": "2026-05-29", "close": 20.76, "volume": 62332.0}, {"date": "2026-06-01", "close": 20.65, "volume": 89739.0}, {"date": "2026-06-02", "close": 20.67, "volume": 134045.0}, {"date": "2026-06-03", "close": 20.58, "volume": 57709.0}, {"date": "2026-06-04", "close": 20.79, "volume": 105625.0}, {"date": "2026-06-05", "close": 20.64, "volume": 50944.0}, {"date": "2026-06-08", "close": 20.72, "volume": 69112.0}, {"date": "2026-06-09", "close": 20.57, "volume": 33655.0}, {"date": "2026-06-10", "close": 20.59, "volume": 39959.0}, {"date": "2026-06-11", "close": 20.6, "volume": 43812.0}, {"date": "2026-06-12", "close": 20.61, "volume": 20397.0}, {"date": "2026-06-15", "close": 20.76, "volume": 42415.0}, {"date": "2026-06-16", "close": 20.88, "volume": 57214.0}, {"date": "2026-06-17", "close": 20.82, "volume": 42488.0}, {"date": "2026-06-18", "close": 20.85, "volume": 38072.0}, {"date": "2026-06-22", "close": 20.83, "volume": 35257.0}, {"date": "2026-06-23", "close": 20.75, "volume": 40907.0}, {"date": "2026-06-24", "close": 20.73, "volume": 27489.0}, {"date": "2026-06-25", "close": 20.84, "volume": 44246.0}, {"date": "2026-06-26", "close": 20.84, "volume": 56356.0}, {"date": "2026-06-29", "close": 21.01, "volume": 33663.0}, {"date": "2026-06-30", "close": 21.16, "volume": 47257.0}, {"date": "2026-07-01", "close": 21.26, "volume": 48248.0}, {"date": "2026-07-02", "close": 21.23, "volume": 54024.0}, {"date": "2026-07-06", "close": 21.22, "volume": 70575.0}, {"date": "2026-07-07", "close": 21.18, "volume": 34712.0}, {"date": "2026-07-08", "close": 21.13, "volume": 35825.0}, {"date": "2026-07-09", "close": 21.28, "volume": 53753.0}, {"date": "2026-07-10", "close": 21.22, "volume": 38902.0}, {"date": "2026-07-13", "close": 21.22, "volume": 62220.0}, {"date": "2026-07-14", "close": 21.16, "volume": 55590.0}, {"date": "2026-07-15", "close": 21.17, "volume": 39683.0}, {"date": "2026-07-16", "close": 21.12, "volume": 17801.0}, {"date": "2026-07-17", "close": 21.01, "volume": 64274.0}, {"date": "2026-07-20", "close": 20.96, "volume": 42357.0}, {"date": "2026-07-21", "close": 21.01, "volume": 39147.0}, {"date": "2026-07-22", "close": 20.88, "volume": 81706.0}, {"date": "2026-07-23", "close": 20.7, "volume": 62483.0}, {"date": "2026-07-24", "close": 20.59, "volume": 39212.0}, {"date": "2026-07-27", "close": 20.58, "volume": 65449.0}, {"date": "2026-07-28", "close": 20.61, "volume": 35880.0}, {"date": "2026-07-29", "close": 20.34, "volume": 42939.0}, {"date": "2026-07-30", "close": 20.63, "volume": 34485.0}, {"date": "2026-07-31", "close": 20.58, "volume": 51515.0}, {"date": "2026-08-03", "close": 20.55, "volume": 125586.0}, {"date": "2026-08-04", "close": 20.49, "volume": 116874.0}, {"date": "2026-08-05", "close": 20.57, "volume": 91113.0}, {"date": "2026-08-06", "close": 20.55, "volume": 57432.0}, {"date": "2026-08-07", "close": 20.65, "volume": 74526.0}], "refreshing": true}