{"ticker": "PSF", "overview": {"cik": "1498612", "ticker": "PSF", "name": "Cohen & Steers Select Preferred & Income Fund, Inc.", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-26-000233", "price_sensitive": false}, {"form": "3", "date": "2026-08-10", "title": "Initial insider holdings", "accession": "0001193125-26-341641", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-05-29", "title": "Form NPORT-P", "accession": "0001410368-26-056228", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-03-13", "title": "Form N-CEN", "accession": "0001410368-26-024504", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-03-06", "title": "COHEN & STEERS SELECT PREFERRED & INCOME FUND, INC.", "accession": "0001193125-26-096907", "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": "0001410368-26-019352", "price_sensitive": false}, {"form": "5", "date": "2026-02-12", "title": "Annual insider statement", "accession": "0001193125-26-048428", "price_sensitive": false}, {"form": "5", "date": "2026-02-12", "title": "Annual insider statement", "accession": "0001193125-26-048422", "price_sensitive": false}, {"form": "5", "date": "2026-02-12", "title": "Annual insider statement", "accession": "0001193125-26-047946", "price_sensitive": false}, {"form": "5", "date": "2026-02-12", "title": "Annual insider statement", "accession": "0001193125-26-047923", "price_sensitive": false}, {"form": "5", "date": "2026-02-12", "title": "Annual insider statement", "accession": "0001193125-26-047858", "price_sensitive": false}, {"form": "3", "date": "2025-12-11", "title": "Initial insider holdings", "accession": "0001193125-25-315747", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-11-26", "title": "Form NPORT-P", "accession": "0001410368-25-032601", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-09-05", "title": "COHEN & STEERS SELECT PREFERRED AND INCOME FUND, INC.", "accession": "0001193125-25-196914", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-29", "title": "Form N-PX", "accession": "0001021408-25-004492", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-08-28", "title": "Form NPORT-P", "accession": "0001752724-25-211805", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-05-29", "title": "Form NPORT-P", "accession": "0001752724-25-129054", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-05-05", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-25-000339", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-03-12", "title": "Form N-CEN", "accession": "0001752724-25-053625", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-03-07", "title": "COHEN & STEERS SELECT PREFERRED & INCOME FUND, INC.", "accession": "0001193125-25-049823", "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": "0001752724-25-046475", "price_sensitive": false}, {"form": "40-17G", "date": "2025-02-28", "title": "COHEN & STEERS", "accession": "0001193125-25-041154", "price_sensitive": false}]}, "description": "Cohen & Steers Select Preferred & Income Fund, Inc. trades as PSF on the NYSE and is registered in the United States. Privy Trades holds 22 insider filings for the company, from November 2010 to May 2024. Across those, 8 insiders disclosed 11 open-market purchases totalling $138.18K against 9 sales totalling $223.18K. The most recent filing on record is dated 12 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 11, "buy_sum": 138179.091875, "sell_n": 9, "sell_sum": 223179.41973999998, "net": -85000.32786499997, "insiders": 8, "first_date": "2010-11-24", "last_date": "2024-05-06"}, "metrics": {"ticker": "PSF", "has_prices": true, "as_of": "2026-08-14", "last": 19.51, "prev_close": 19.5, "change": 0.010000000000001563, "change_pct": 0.0005128205128205929, "session_volume": 24398.0, "vwap_5": 19.55241234517226, "vwap_20": 19.542021437796503, "vwap_60": 19.693633279684033, "vwap_250": 20.105413126629024, "high_52w": 20.95, "low_52w": 18.97, "avg_volume_20": 31281.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000895421-26-000233", "src": "13DG", "ticker": "PSF", "cik": "1498612", "company": "Cohen & Steers Select Preferred & Income Fund, Inc.", "company_raw": "Cohen & Steers Select Preferred & Income Fund, Inc.", "who": "Cohen & Steers Select Preferred & Income Fund, Inc.", "who_key": "Cohen & Steers Select Preferred & Income Fund, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Cohen & Steers Select Preferred & Income Fund, Inc. moves to a 4.6% passive stake in PSF", "source_url": "https://www.sec.gov/Archives/edgar/data/1498612/0000895421-26-000233-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118963}, {"id": "0000950170-24-054637", "src": "INSIDERS", "ticker": "PSF", "cik": "1498612", "company": "Cohen & Steers Select Preferred & Income Fund, Inc.", "company_raw": "Cohen & Steers Select 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": 2989.14, "score": 25.3, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Board insider adds $3K of PSF", "source_url": "https://www.sec.gov/Archives/edgar/data/1498612/000095017024054637/0000950170-24-054637-index.htm", "trade_date": "2024-05-06", "timestamp": "2024-05-06", "mins": 1311283}, {"id": "0000899243-23-017323", "src": "INSIDERS", "ticker": "PSF", "cik": "1498612", "company": "Cohen & Steers Select Preferred & Income Fund, Inc.", "company_raw": "Cohen & Steers Select 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": 2208.75, "score": 27.3, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Board member picks up $2K of PSF", "source_url": "https://www.sec.gov/Archives/edgar/data/1498612/000089924323017323/0000899243-23-017323-index.htm", "trade_date": "2023-07-06", "timestamp": "2023-07-06", "mins": 1750483}, {"id": "0000899243-22-039483", "src": "INSIDERS", "ticker": "PSF", "cik": "1498612", "company": "Cohen & Steers Select Preferred & Income Fund, Inc.", "company_raw": "Cohen & Steers Select Preferred & Income Fund, Inc.", "who": "James Giallanza", "who_key": "Giallanza James", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 11745.67744, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider sells $12K of PSF", "source_url": "https://www.sec.gov/Archives/edgar/data/1498612/000089924322039483/0000899243-22-039483-index.htm", "trade_date": "2022-12-28", "timestamp": "2022-12-28", "mins": 2024083}, {"id": "0000899243-22-039433", "src": "INSIDERS", "ticker": "PSF", "cik": "1498612", "company": "Cohen & Steers Select Preferred & Income Fund, Inc.", "company_raw": "Cohen & Steers Select Preferred & Income Fund, Inc.", "who": "Jane F. Magpiong", "who_key": "Magpiong Jane F.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5178.249999999999, "score": 24.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "PSF lands a director's $5K", "source_url": "https://www.sec.gov/Archives/edgar/data/1498612/000089924322039433/0000899243-22-039433-index.htm", "trade_date": "2022-12-23", "timestamp": "2022-12-23", "mins": 2031283}, {"id": "0000899243-22-014199", "src": "INSIDERS", "ticker": "PSF", "cik": "1498612", "company": "Cohen & Steers Select Preferred & Income Fund, Inc.", "company_raw": "Cohen & Steers Select 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": 2286.0, "score": 29.3, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "3 insiders pile into PSF", "source_url": "https://www.sec.gov/Archives/edgar/data/1498612/000089924322014199/0000899243-22-014199-index.htm", "trade_date": "2022-04-06", "timestamp": "2022-04-06", "mins": 2407123}, {"id": "0000899243-21-049139", "src": "INSIDERS", "ticker": "PSF", "cik": "1498612", "company": "Cohen & Steers Select Preferred & Income Fund, Inc.", "company_raw": "Cohen & Steers Select 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": 4990.375, "score": 24.3, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 3 insiders into PSF", "source_url": "https://www.sec.gov/Archives/edgar/data/1498612/000089924321049139/0000899243-21-049139-index.htm", "trade_date": "2021-12-17", "timestamp": "2021-12-17", "mins": 2565523}, {"id": "0001246360-20-000437", "src": "INSIDERS", "ticker": "PSF", "cik": "1498612", "company": "Cohen & Steers Select Preferred & Income Fund, Inc.", "company_raw": "Cohen & Steers Select 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": 3248.7000000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Board member offloads $3K of PSF", "source_url": "https://www.sec.gov/Archives/edgar/data/1498612/000124636020000437/0001246360-20-000437-index.htm", "trade_date": "2020-02-05", "timestamp": "2020-02-05", "mins": 3546163}, {"id": "0001246360-20-000282", "src": "INSIDERS", "ticker": "PSF", "cik": "1498612", "company": "Cohen & Steers Select Preferred & Income Fund, Inc.", "company_raw": "Cohen & Steers Select Preferred & Income Fund, Inc.", "who": "Elaine Zaharis-Nikas", "who_key": "Zaharis-Nikas Elaine", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 43312.340000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "President files routine paperwork on PSF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1498612/000124636020000282/0001246360-20-000282-index.htm", "trade_date": "2019-01-23", "timestamp": "2019-01-23", "mins": 4090483}, {"id": "0001246360-17-002348", "src": "INSIDERS", "ticker": "PSF", "cik": "1498612", "company": "Cohen & Steers Select Preferred & Income Fund, Inc.", "company_raw": "Cohen & Steers Select Preferred & Income Fund, Inc.", "who": "Bonnie Cohen", "who_key": "COHEN BONNIE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 4928.385, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Board member offloads $5K of PSF", "source_url": "https://www.sec.gov/Archives/edgar/data/1498612/000124636017002348/0001246360-17-002348-index.htm", "trade_date": "2017-07-12", "timestamp": "2017-07-12", "mins": 4896883}, {"id": "0001246360-17-001297", "src": "INSIDERS", "ticker": "PSF", "cik": "1498612", "company": "Cohen & Steers Select Preferred & Income Fund, Inc.", "company_raw": "Cohen & Steers Select Preferred & Income Fund, Inc.", "who": "Bonnie Cohen", "who_key": "COHEN BONNIE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 50034.18, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Board member offloads $50K of PSF", "source_url": "https://www.sec.gov/Archives/edgar/data/1498612/000124636017001297/0001246360-17-001297-index.htm", "trade_date": "2017-03-10", "timestamp": "2017-03-10", "mins": 5075443}, {"id": "0001246360-17-000557", "src": "INSIDERS", "ticker": "PSF", "cik": "1498612", "company": "Cohen & Steers Select Preferred & Income Fund, Inc.", "company_raw": "Cohen & Steers Select Preferred & Income Fund, Inc.", "who": "Gerald J. Maginnis", "who_key": "Maginnis Gerald J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4969.877, "score": 30.8, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "PSF draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1498612/000124636017000557/0001246360-17-000557-index.htm", "trade_date": "2017-02-09", "timestamp": "2017-02-09", "mins": 5117203}, {"id": "0001246360-16-006848", "src": "INSIDERS", "ticker": "PSF", "cik": "1498612", "company": "Cohen & Steers Select Preferred & Income Fund, Inc.", "company_raw": "Cohen & Steers Select Preferred & Income Fund, Inc.", "who": "Bonnie Cohen", "who_key": "COHEN BONNIE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 36004.13, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Boardroom sells $36K of PSF", "source_url": "https://www.sec.gov/Archives/edgar/data/1498612/000124636016006848/0001246360-16-006848-index.htm", "trade_date": "2016-09-26", "timestamp": "2016-09-26", "mins": 5313043}, {"id": "0001246360-16-005024", "src": "INSIDERS", "ticker": "PSF", "cik": "1498612", "company": "Cohen & Steers Select Preferred & Income Fund, Inc.", "company_raw": "Cohen & Steers Select Preferred & Income Fund, Inc.", "who": "Gerald J. Maginnis", "who_key": "Maginnis Gerald J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10005.48, "score": 27.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "4 insiders now buying PSF", "source_url": "https://www.sec.gov/Archives/edgar/data/1498612/000124636016005024/0001246360-16-005024-index.htm", "trade_date": "2016-03-10", "timestamp": "2016-03-10", "mins": 5601043}, {"id": "0001246360-15-003339", "src": "INSIDERS", "ticker": "PSF", "cik": "1498612", "company": "Cohen & Steers Select Preferred & Income Fund, Inc.", "company_raw": "Cohen & Steers Select Preferred & Income Fund, Inc.", "who": "Bonnie Cohen", "who_key": "COHEN BONNIE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 3292.4791, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Boardroom sells $3K of PSF", "source_url": "https://www.sec.gov/Archives/edgar/data/1498612/000124636015003339/0001246360-15-003339-index.htm", "trade_date": "2015-10-13", "timestamp": "2015-10-13", "mins": 5815603}, {"id": "0001246360-13-003240", "src": "INSIDERS", "ticker": "PSF", "cik": "1498612", "company": "Cohen & Steers Select Preferred & Income Fund, Inc.", "company_raw": "Cohen & Steers Select Preferred & Income Fund, Inc.", "who": "Bonnie Cohen", "who_key": "COHEN BONNIE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 6703.95, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Boardroom sells $7K of PSF", "source_url": "https://www.sec.gov/Archives/edgar/data/1498612/000124636013003240/0001246360-13-003240-index.htm", "trade_date": "2013-06-04", "timestamp": "2013-06-04", "mins": 7055443}, {"id": "0001246360-12-001881", "src": "INSIDERS", "ticker": "PSF", "cik": "1498612", "company": "Cohen & Steers Select Preferred & Income Fund, Inc.", "company_raw": "Cohen & Steers Select Preferred & Income Fund, Inc.", "who": "Cohen & Steers Capital Management Inc", "who_key": "COHEN & STEERS CAPITAL MANAGEMENT INC", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 103164.59999999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider sells $103K of PSF", "source_url": "https://www.sec.gov/Archives/edgar/data/1498612/000124636012001881/0001246360-12-001881-index.htm", "trade_date": "2012-03-23", "timestamp": "2012-03-23", "mins": 7686163}, {"id": "0001246360-12-001588", "src": "INSIDERS", "ticker": "PSF", "cik": "1498612", "company": "Cohen & Steers Select Preferred & Income Fund, Inc.", "company_raw": "Cohen & Steers Select Preferred & Income Fund, Inc.", "who": "Bonnie Cohen", "who_key": "COHEN BONNIE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 4057.3182, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "A director trims PSF: $4K", "source_url": "https://www.sec.gov/Archives/edgar/data/1498612/000124636012001588/0001246360-12-001588-index.htm", "trade_date": "2012-03-02", "timestamp": "2012-03-02", "mins": 7716403}, {"id": "0001246360-12-000202", "src": "INSIDERS", "ticker": "PSF", "cik": "1498612", "company": "Cohen & Steers Select Preferred & Income Fund, Inc.", "company_raw": "Cohen & Steers Select Preferred & Income Fund, Inc.", "who": "James Giallanza", "who_key": "Giallanza James", "role": "Treasurer & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 5968.839875, "score": 32.7, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying PSF \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1498612/000124636012000202/0001246360-12-000202-index.htm", "trade_date": "2012-01-03", "timestamp": "2012-01-03", "mins": 7801363}, {"id": "0001246360-11-003799", "src": "INSIDERS", "ticker": "PSF", "cik": "1498612", "company": "Cohen & Steers Select Preferred & Income Fund, Inc.", "company_raw": "Cohen & Steers Select Preferred & Income Fund, Inc.", "who": "Bonnie Cohen", "who_key": "COHEN BONNIE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 46300.0, "score": 50.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying PSF \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1498612/000124636011003799/0001246360-11-003799-index.htm", "trade_date": "2011-10-07", "timestamp": "2011-10-07", "mins": 7928083}, {"id": "0001246360-11-003436", "src": "INSIDERS", "ticker": "PSF", "cik": "1498612", "company": "Cohen & Steers Select Preferred & Income Fund, Inc.", "company_raw": "Cohen & Steers Select Preferred & Income Fund, Inc.", "who": "Michael G. Clark", "who_key": "Clark Michael G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 23178.4, "score": 31.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying PSF \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1498612/000124636011003436/0001246360-11-003436-index.htm", "trade_date": "2011-08-18", "timestamp": "2011-08-18", "mins": 8000083}, {"id": "0001246360-10-003862", "src": "INSIDERS", "ticker": "PSF", "cik": "1498612", "company": "Cohen & Steers Select Preferred & Income Fund, Inc.", "company_raw": "Cohen & Steers Select Preferred & Income Fund, Inc.", "who": "Bonnie Cohen", "who_key": "COHEN BONNIE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 30103.980000000003, "score": 32.9, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 7 buying PSF", "source_url": "https://www.sec.gov/Archives/edgar/data/1498612/000124636010003862/0001246360-10-003862-index.htm", "trade_date": "2010-11-24", "timestamp": "2010-11-24", "mins": 8384563}], "recent_buys": [{"id": "0000950170-24-054637", "src": "INSIDERS", "ticker": "PSF", "cik": "1498612", "company": "Cohen & Steers Select Preferred & Income Fund, Inc.", "company_raw": "Cohen & Steers Select 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": 2989.14, "score": 25.3, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Board insider adds $3K of PSF", "source_url": "https://www.sec.gov/Archives/edgar/data/1498612/000095017024054637/0000950170-24-054637-index.htm", "trade_date": "2024-05-06", "timestamp": "2024-05-06", "mins": 1311283}, {"id": "0000899243-23-017323", "src": "INSIDERS", "ticker": "PSF", "cik": "1498612", "company": "Cohen & Steers Select Preferred & Income Fund, Inc.", "company_raw": "Cohen & Steers Select 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": 2208.75, "score": 27.3, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Board member picks up $2K of PSF", "source_url": "https://www.sec.gov/Archives/edgar/data/1498612/000089924323017323/0000899243-23-017323-index.htm", "trade_date": "2023-07-06", "timestamp": "2023-07-06", "mins": 1750483}, {"id": "0000899243-22-039433", "src": "INSIDERS", "ticker": "PSF", "cik": "1498612", "company": "Cohen & Steers Select Preferred & Income Fund, Inc.", "company_raw": "Cohen & Steers Select Preferred & Income Fund, Inc.", "who": "Jane F. Magpiong", "who_key": "Magpiong Jane F.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5178.249999999999, "score": 24.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "PSF lands a director's $5K", "source_url": "https://www.sec.gov/Archives/edgar/data/1498612/000089924322039433/0000899243-22-039433-index.htm", "trade_date": "2022-12-23", "timestamp": "2022-12-23", "mins": 2031283}, {"id": "0000899243-22-014199", "src": "INSIDERS", "ticker": "PSF", "cik": "1498612", "company": "Cohen & Steers Select Preferred & Income Fund, Inc.", "company_raw": "Cohen & Steers Select 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": 2286.0, "score": 29.3, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "3 insiders pile into PSF", "source_url": "https://www.sec.gov/Archives/edgar/data/1498612/000089924322014199/0000899243-22-014199-index.htm", "trade_date": "2022-04-06", "timestamp": "2022-04-06", "mins": 2407123}, {"id": "0000899243-21-049139", "src": "INSIDERS", "ticker": "PSF", "cik": "1498612", "company": "Cohen & Steers Select Preferred & Income Fund, Inc.", "company_raw": "Cohen & Steers Select 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": 4990.375, "score": 24.3, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 3 insiders into PSF", "source_url": "https://www.sec.gov/Archives/edgar/data/1498612/000089924321049139/0000899243-21-049139-index.htm", "trade_date": "2021-12-17", "timestamp": "2021-12-17", "mins": 2565523}, {"id": "0001246360-17-000557", "src": "INSIDERS", "ticker": "PSF", "cik": "1498612", "company": "Cohen & Steers Select Preferred & Income Fund, Inc.", "company_raw": "Cohen & Steers Select Preferred & Income Fund, Inc.", "who": "Gerald J. Maginnis", "who_key": "Maginnis Gerald J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4969.877, "score": 30.8, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "PSF draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1498612/000124636017000557/0001246360-17-000557-index.htm", "trade_date": "2017-02-09", "timestamp": "2017-02-09", "mins": 5117203}, {"id": "0001246360-16-005024", "src": "INSIDERS", "ticker": "PSF", "cik": "1498612", "company": "Cohen & Steers Select Preferred & Income Fund, Inc.", "company_raw": "Cohen & Steers Select Preferred & Income Fund, Inc.", "who": "Gerald J. Maginnis", "who_key": "Maginnis Gerald J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10005.48, "score": 27.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "4 insiders now buying PSF", "source_url": "https://www.sec.gov/Archives/edgar/data/1498612/000124636016005024/0001246360-16-005024-index.htm", "trade_date": "2016-03-10", "timestamp": "2016-03-10", "mins": 5601043}, {"id": "0001246360-12-000202", "src": "INSIDERS", "ticker": "PSF", "cik": "1498612", "company": "Cohen & Steers Select Preferred & Income Fund, Inc.", "company_raw": "Cohen & Steers Select Preferred & Income Fund, Inc.", "who": "James Giallanza", "who_key": "Giallanza James", "role": "Treasurer & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 5968.839875, "score": 32.7, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying PSF \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1498612/000124636012000202/0001246360-12-000202-index.htm", "trade_date": "2012-01-03", "timestamp": "2012-01-03", "mins": 7801363}, {"id": "0001246360-11-003799", "src": "INSIDERS", "ticker": "PSF", "cik": "1498612", "company": "Cohen & Steers Select Preferred & Income Fund, Inc.", "company_raw": "Cohen & Steers Select Preferred & Income Fund, Inc.", "who": "Bonnie Cohen", "who_key": "COHEN BONNIE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 46300.0, "score": 50.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying PSF \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1498612/000124636011003799/0001246360-11-003799-index.htm", "trade_date": "2011-10-07", "timestamp": "2011-10-07", "mins": 7928083}, {"id": "0001246360-11-003436", "src": "INSIDERS", "ticker": "PSF", "cik": "1498612", "company": "Cohen & Steers Select Preferred & Income Fund, Inc.", "company_raw": "Cohen & Steers Select Preferred & Income Fund, Inc.", "who": "Michael G. Clark", "who_key": "Clark Michael G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 23178.4, "score": 31.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying PSF \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1498612/000124636011003436/0001246360-11-003436-index.htm", "trade_date": "2011-08-18", "timestamp": "2011-08-18", "mins": 8000083}, {"id": "0001246360-10-003862", "src": "INSIDERS", "ticker": "PSF", "cik": "1498612", "company": "Cohen & Steers Select Preferred & Income Fund, Inc.", "company_raw": "Cohen & Steers Select Preferred & Income Fund, Inc.", "who": "Bonnie Cohen", "who_key": "COHEN BONNIE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 30103.980000000003, "score": 32.9, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 7 buying PSF", "source_url": "https://www.sec.gov/Archives/edgar/data/1498612/000124636010003862/0001246360-10-003862-index.htm", "trade_date": "2010-11-24", "timestamp": "2010-11-24", "mins": 8384563}], "institutional": [{"id": "13DG-0000895421-26-000233", "src": "13DG", "ticker": "PSF", "cik": "1498612", "company": "Cohen & Steers Select Preferred & Income Fund, Inc.", "company_raw": "Cohen & Steers Select Preferred & Income Fund, Inc.", "who": "Cohen & Steers Select Preferred & Income Fund, Inc.", "who_key": "Cohen & Steers Select Preferred & Income Fund, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Cohen & Steers Select Preferred & Income Fund, Inc. moves to a 4.6% passive stake in PSF", "source_url": "https://www.sec.gov/Archives/edgar/data/1498612/0000895421-26-000233-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118963}], "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": "PSF (Cohen & Steers Select Preferred & Income Fund, Inc.)", "new_value": "Cohen & Steers Select Preferred and Income Fund, Inc. Common Stock", "effective": "", "evidence": "we hold PSF as Cohen & Steers Select Preferred & Income Fund, Inc.; the NYSE universe lists that code as Cohen & Steers Select Preferred and Income Fund, Inc. Common Stock. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-10-27T02:35:37.253871"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Cohen & Steers Select Preferred and Income Fund, Inc. Common Stock", "new_value": "Cohen & Steers Select Preferred & Income Fund, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001498612", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001498612", "applied": 1, "detected_at": "2026-10-27T02:34:39.342873"}]}, "key_people": [{"who": "Bonnie Cohen", "who_key": "COHEN BONNIE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 76403.98000000001, "sold": 105020.4423, "net": -28616.462299999985, "trades": 8, "top_score": 50.1, "lean": "selling", "history": [{"action": "SELL", "amount": 4928.385, "date": "2017-07-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1498612/000124636017002348/0001246360-17-002348-index.htm"}, {"action": "SELL", "amount": 50034.18, "date": "2017-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1498612/000124636017001297/0001246360-17-001297-index.htm"}, {"action": "SELL", "amount": 36004.13, "date": "2016-09-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1498612/000124636016006848/0001246360-16-006848-index.htm"}, {"action": "SELL", "amount": 3292.4791, "date": "2015-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1498612/000124636015003339/0001246360-15-003339-index.htm"}, {"action": "SELL", "amount": 6703.95, "date": "2013-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1498612/000124636013003240/0001246360-13-003240-index.htm"}, {"action": "SELL", "amount": 4057.3182, "date": "2012-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1498612/000124636012001588/0001246360-12-001588-index.htm"}, {"action": "BUY", "amount": 46300.0, "date": "2011-10-07", "score": 50.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1498612/000124636011003799/0001246360-11-003799-index.htm"}, {"action": "BUY", "amount": 30103.980000000003, "date": "2010-11-24", "score": 32.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1498612/000124636010003862/0001246360-10-003862-index.htm"}], "latest": {"action": "SELL", "amount": 4928.385, "date": "2017-07-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1498612/000124636017002348/0001246360-17-002348-index.htm"}}, {"who": "Cohen & Steers Capital Management Inc", "who_key": "COHEN & STEERS CAPITAL MANAGEMENT INC", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 103164.59999999999, "net": -103164.59999999999, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 103164.59999999999, "date": "2012-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1498612/000124636012001881/0001246360-12-001881-index.htm"}], "latest": {"action": "SELL", "amount": 103164.59999999999, "date": "2012-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1498612/000124636012001881/0001246360-12-001881-index.htm"}}, {"who": "Michael G. Clark", "who_key": "Clark Michael G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 23178.4, "sold": 0, "net": 23178.4, "trades": 1, "top_score": 31.6, "lean": "buying", "history": [{"action": "BUY", "amount": 23178.4, "date": "2011-08-18", "score": 31.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1498612/000124636011003436/0001246360-11-003436-index.htm"}], "latest": {"action": "BUY", "amount": 23178.4, "date": "2011-08-18", "score": 31.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1498612/000124636011003436/0001246360-11-003436-index.htm"}}, {"who": "James Giallanza", "who_key": "Giallanza James", "role": "Treasurer & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 5968.839875, "sold": 11745.67744, "net": -5776.837565, "trades": 2, "top_score": 32.7, "lean": "selling", "history": [{"action": "SELL", "amount": 11745.67744, "date": "2022-12-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1498612/000089924322039483/0000899243-22-039483-index.htm"}, {"action": "BUY", "amount": 5968.839875, "date": "2012-01-03", "score": 32.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1498612/000124636012000202/0001246360-12-000202-index.htm"}], "latest": {"action": "SELL", "amount": 11745.67744, "date": "2022-12-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1498612/000089924322039483/0000899243-22-039483-index.htm"}}, {"who": "Gerald J. Maginnis", "who_key": "Maginnis Gerald J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 14975.357, "sold": 0, "net": 14975.357, "trades": 2, "top_score": 30.8, "lean": "buying", "history": [{"action": "BUY", "amount": 4969.877, "date": "2017-02-09", "score": 30.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1498612/000124636017000557/0001246360-17-000557-index.htm"}, {"action": "BUY", "amount": 10005.48, "date": "2016-03-10", "score": 27.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1498612/000124636016005024/0001246360-16-005024-index.htm"}], "latest": {"action": "BUY", "amount": 4969.877, "date": "2017-02-09", "score": 30.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1498612/000124636017000557/0001246360-17-000557-index.htm"}}, {"who": "Ramona Lynn Rogers-Windsor", "who_key": "Rogers-Windsor Ramona Lynn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 12474.265, "sold": 0, "net": 12474.265, "trades": 4, "top_score": 29.3, "lean": "buying", "history": [{"action": "BUY", "amount": 2989.14, "date": "2024-05-06", "score": 25.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1498612/000095017024054637/0000950170-24-054637-index.htm"}, {"action": "BUY", "amount": 2208.75, "date": "2023-07-06", "score": 27.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1498612/000089924323017323/0000899243-23-017323-index.htm"}, {"action": "BUY", "amount": 2286.0, "date": "2022-04-06", "score": 29.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1498612/000089924322014199/0000899243-22-014199-index.htm"}, {"action": "BUY", "amount": 4990.375, "date": "2021-12-17", "score": 24.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1498612/000089924321049139/0000899243-21-049139-index.htm"}], "latest": {"action": "BUY", "amount": 2989.14, "date": "2024-05-06", "score": 25.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1498612/000095017024054637/0000950170-24-054637-index.htm"}}, {"who": "Jane F. Magpiong", "who_key": "Magpiong Jane F.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 5178.249999999999, "sold": 0, "net": 5178.249999999999, "trades": 1, "top_score": 24.5, "lean": "buying", "history": [{"action": "BUY", "amount": 5178.249999999999, "date": "2022-12-23", "score": 24.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1498612/000089924322039433/0000899243-22-039433-index.htm"}], "latest": {"action": "BUY", "amount": 5178.249999999999, "date": "2022-12-23", "score": 24.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1498612/000089924322039433/0000899243-22-039433-index.htm"}}, {"who": "C. Edward Ward Jr", "who_key": "Ward C Edward Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 3248.7000000000003, "net": -3248.7000000000003, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3248.7000000000003, "date": "2020-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1498612/000124636020000437/0001246360-20-000437-index.htm"}], "latest": {"action": "SELL", "amount": 3248.7000000000003, "date": "2020-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1498612/000124636020000437/0001246360-20-000437-index.htm"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-26-000233", "price_sensitive": false}, {"form": "3", "date": "2026-08-10", "title": "Initial insider holdings", "accession": "0001193125-26-341641", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-05-29", "title": "Form NPORT-P", "accession": "0001410368-26-056228", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-03-13", "title": "Form N-CEN", "accession": "0001410368-26-024504", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-03-06", "title": "COHEN & STEERS SELECT PREFERRED & INCOME FUND, INC.", "accession": "0001193125-26-096907", "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": "0001410368-26-019352", "price_sensitive": false}, {"form": "5", "date": "2026-02-12", "title": "Annual insider statement", "accession": "0001193125-26-048428", "price_sensitive": false}, {"form": "5", "date": "2026-02-12", "title": "Annual insider statement", "accession": "0001193125-26-048422", "price_sensitive": false}, {"form": "5", "date": "2026-02-12", "title": "Annual insider statement", "accession": "0001193125-26-047946", "price_sensitive": false}, {"form": "5", "date": "2026-02-12", "title": "Annual insider statement", "accession": "0001193125-26-047923", "price_sensitive": false}, {"form": "5", "date": "2026-02-12", "title": "Annual insider statement", "accession": "0001193125-26-047858", "price_sensitive": false}, {"form": "3", "date": "2025-12-11", "title": "Initial insider holdings", "accession": "0001193125-25-315747", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-11-26", "title": "Form NPORT-P", "accession": "0001410368-25-032601", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-09-05", "title": "COHEN & STEERS SELECT PREFERRED AND INCOME FUND, INC.", "accession": "0001193125-25-196914", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-29", "title": "Form N-PX", "accession": "0001021408-25-004492", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-08-28", "title": "Form NPORT-P", "accession": "0001752724-25-211805", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-05-29", "title": "Form NPORT-P", "accession": "0001752724-25-129054", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-05-05", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-25-000339", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-03-12", "title": "Form N-CEN", "accession": "0001752724-25-053625", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-03-07", "title": "COHEN & STEERS SELECT PREFERRED & INCOME FUND, INC.", "accession": "0001193125-25-049823", "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": "0001752724-25-046475", "price_sensitive": false}, {"form": "40-17G", "date": "2025-02-28", "title": "COHEN & STEERS", "accession": "0001193125-25-041154", "price_sensitive": false}], "performance": {"ticker": "PSF", "has_prices": true, "summary": {"n": 11, "avg": -0.1881349794177354, "win_rate": 0.2727272727272727, "best": 0.10538243626062341, "worst": -0.3059409462824617, "as_of": "2026-08-14"}, "buys": [{"who": "Rogers-Windsor Ramona Lynn", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2989.14, "date": "2024-05-06", "score": 25.3, "ref_price": 19.43, "return": 0.004117344312918263}, {"who": "Rogers-Windsor Ramona Lynn", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2208.75, "date": "2023-07-06", "score": 27.3, "ref_price": 17.65, "return": 0.10538243626062341}, {"who": "Magpiong Jane F.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5178.249999999999, "date": "2022-12-23", "score": 24.5, "ref_price": 18.87, "return": 0.03391626921038689}, {"who": "Rogers-Windsor Ramona Lynn", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2286.0, "date": "2022-04-06", "score": 29.3, "ref_price": 22.6, "return": -0.13672566371681413}, {"who": "Rogers-Windsor Ramona Lynn", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4990.375, "date": "2021-12-17", "score": 24.3, "ref_price": 26.85, "return": -0.2733705772811918}, {"who": "Maginnis Gerald J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4969.877, "date": "2017-02-09", "score": 30.8, "ref_price": 26.84, "return": -0.2730998509687034}, {"who": "Maginnis Gerald J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10005.48, "date": "2016-03-10", "score": 27.5, "ref_price": 28.11, "return": -0.3059409462824617}, {"who": "Giallanza James", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Treasurer & CFO", "amount": 5968.839875, "date": "2012-01-03", "score": 32.7, "ref_price": 28.11, "return": -0.3059409462824617}, {"who": "COHEN BONNIE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 46300.0, "date": "2011-10-07", "score": 50.1, "ref_price": 28.11, "return": -0.3059409462824617}, {"who": "Clark Michael G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23178.4, "date": "2011-08-18", "score": 31.6, "ref_price": 28.11, "return": -0.3059409462824617}, {"who": "COHEN BONNIE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30103.980000000003, "date": "2010-11-24", "score": 32.9, "ref_price": 28.11, "return": -0.3059409462824617}]}, "price_series": [{"date": "2016-08-15", "close": 28.11, "volume": 30838.0}, {"date": "2016-08-16", "close": 28.12, "volume": 26888.0}, {"date": "2016-08-17", "close": 28.36, "volume": 57687.0}, {"date": "2016-08-18", "close": 28.08, "volume": 46021.0}, {"date": "2016-08-19", "close": 28.12, "volume": 23530.0}, {"date": "2016-08-22", "close": 28.19, "volume": 33042.0}, {"date": "2016-08-23", "close": 27.89, "volume": 55752.0}, {"date": "2016-08-24", "close": 27.71, "volume": 52265.0}, {"date": "2016-08-25", "close": 27.73, "volume": 47768.0}, {"date": "2016-08-26", "close": 27.68, "volume": 38850.0}, {"date": "2016-08-29", "close": 27.62, "volume": 23720.0}, {"date": "2016-08-30", "close": 27.55, "volume": 31939.0}, {"date": "2016-08-31", "close": 27.73, "volume": 37772.0}, {"date": "2016-09-01", "close": 27.72, "volume": 23084.0}, {"date": "2016-09-02", "close": 27.78, "volume": 24781.0}, {"date": "2016-09-06", "close": 27.69, "volume": 35182.0}, {"date": "2016-09-07", "close": 27.91, "volume": 22124.0}, {"date": "2016-09-08", "close": 28.3, "volume": 66545.0}, {"date": "2016-09-09", "close": 27.59, "volume": 65337.0}, {"date": "2016-09-12", "close": 27.56, "volume": 37391.0}, {"date": "2016-09-13", "close": 27.06, "volume": 65110.0}, {"date": "2016-09-14", "close": 26.9, "volume": 56476.0}, {"date": "2016-09-15", "close": 26.9, "volume": 30670.0}, {"date": "2016-09-16", "close": 27.01, "volume": 20001.0}, {"date": "2016-09-19", "close": 27.06, "volume": 36965.0}, {"date": "2016-09-20", "close": 26.72, "volume": 47021.0}, {"date": "2016-09-21", "close": 26.98, "volume": 60528.0}, {"date": "2016-09-22", "close": 27.2, "volume": 52026.0}, {"date": "2016-09-23", "close": 26.96, "volume": 38008.0}, {"date": "2016-09-26", "close": 26.7295, "volume": 71307.0}, {"date": "2016-09-27", "close": 26.91, "volume": 74870.0}, {"date": "2016-09-28", "close": 26.82, "volume": 55858.0}, {"date": "2016-09-29", "close": 26.44, "volume": 63201.0}, {"date": "2016-09-30", "close": 26.82, "volume": 47141.0}, {"date": "2016-10-03", "close": 26.93, "volume": 24529.0}, {"date": "2016-10-04", "close": 26.74, "volume": 31867.0}, {"date": "2016-10-05", "close": 26.76, "volume": 54145.0}, {"date": "2016-10-06", "close": 26.65, "volume": 48460.0}, {"date": "2016-10-07", "close": 26.74, "volume": 22372.0}, {"date": "2016-10-10", "close": 26.83, "volume": 34061.0}, {"date": "2016-10-11", "close": 26.6, "volume": 38349.0}, {"date": "2016-10-12", "close": 26.5, "volume": 30092.0}, {"date": "2016-10-13", "close": 26.7, "volume": 27472.0}, {"date": "2016-10-14", "close": 26.57, "volume": 25621.0}, {"date": "2016-10-17", "close": 26.48, "volume": 34302.0}, {"date": "2016-10-18", "close": 26.57, "volume": 20460.0}, {"date": "2016-10-19", "close": 26.66, "volume": 28991.0}, {"date": "2016-10-20", "close": 26.53, "volume": 27676.0}, {"date": "2016-10-21", "close": 26.55, "volume": 17785.0}, {"date": "2016-10-24", "close": 26.51, "volume": 25671.0}, {"date": "2016-10-25", "close": 26.6, "volume": 30837.0}, {"date": "2016-10-26", "close": 26.94, "volume": 40667.0}, {"date": "2016-10-27", "close": 27.01, "volume": 44958.0}, {"date": "2016-10-28", "close": 27.28, "volume": 47289.0}, {"date": "2016-10-31", "close": 27.29, "volume": 42329.0}, {"date": "2016-11-01", "close": 27.14, "volume": 42026.0}, {"date": "2016-11-02", "close": 26.88, "volume": 41148.0}, {"date": "2016-11-03", "close": 26.65, "volume": 31096.0}, {"date": "2016-11-04", "close": 26.68, "volume": 22550.0}, {"date": "2016-11-07", "close": 26.84, "volume": 32925.0}, {"date": "2016-11-08", "close": 27.1084, "volume": 31011.0}, {"date": "2016-11-09", "close": 26.81, "volume": 66279.0}, {"date": "2016-11-10", "close": 25.93, "volume": 66509.0}, {"date": "2016-11-11", "close": 25.31, "volume": 98715.0}, {"date": "2016-11-14", "close": 25.02, "volume": 147142.0}, {"date": "2016-11-15", "close": 25.51, "volume": 56821.0}, {"date": "2016-11-16", "close": 25.39, "volume": 42676.0}, {"date": "2016-11-17", "close": 25.21, "volume": 55740.0}, {"date": "2016-11-18", "close": 25.07, "volume": 64437.0}, {"date": "2016-11-21", "close": 25.61, "volume": 66688.0}, {"date": "2016-11-22", "close": 25.67, "volume": 50967.0}, {"date": "2016-11-23", "close": 25.5, "volume": 39422.0}, {"date": "2016-11-25", "close": 25.54, "volume": 11050.0}, {"date": "2016-11-28", "close": 25.74, "volume": 52527.0}, {"date": "2016-11-29", "close": 25.64, "volume": 39893.0}, {"date": "2016-11-30", "close": 25.53, "volume": 41808.0}, {"date": "2016-12-01", "close": 25.69, "volume": 30084.0}, {"date": "2016-12-02", "close": 25.63, "volume": 30743.0}, {"date": "2016-12-05", "close": 25.83, "volume": 23498.0}, {"date": "2016-12-06", "close": 25.97, "volume": 47704.0}, {"date": "2016-12-07", "close": 26.15, "volume": 23558.0}, {"date": "2016-12-08", "close": 26.03, "volume": 40702.0}, {"date": "2016-12-09", "close": 25.79, "volume": 41818.0}, {"date": "2016-12-12", "close": 25.49, "volume": 44690.0}, {"date": "2016-12-13", "close": 25.51, "volume": 14697.0}, {"date": "2016-12-14", "close": 25.5599, "volume": 18176.0}, {"date": "2016-12-15", "close": 25.57, "volume": 26977.0}, {"date": "2016-12-16", "close": 25.7, "volume": 19484.0}, {"date": "2016-12-19", "close": 25.72, "volume": 16081.0}, {"date": "2016-12-20", "close": 25.67, "volume": 34747.0}, {"date": "2016-12-21", "close": 25.76, "volume": 29063.0}, {"date": "2016-12-22", "close": 26.02, "volume": 31027.0}, {"date": "2016-12-23", "close": 26.18, "volume": 18331.0}, {"date": "2016-12-27", "close": 26.05, "volume": 56521.0}, {"date": "2016-12-28", "close": 25.85, "volume": 41188.0}, {"date": "2016-12-29", "close": 26.05, "volume": 41905.0}, {"date": "2016-12-30", "close": 26.15, "volume": 52025.0}, {"date": "2017-01-03", "close": 26.5, "volume": 37863.0}, {"date": "2017-01-04", "close": 26.56, "volume": 55461.0}, {"date": "2017-01-05", "close": 26.66, "volume": 16051.0}, {"date": "2017-01-06", "close": 26.65, "volume": 36427.0}, {"date": "2017-01-09", "close": 26.92, "volume": 61771.0}, {"date": "2017-01-10", "close": 27.18, "volume": 15020.0}, {"date": "2017-01-11", "close": 27.2186, "volume": 32951.0}, {"date": "2017-01-12", "close": 27.05, "volume": 42655.0}, {"date": "2017-01-13", "close": 27.44, "volume": 42286.0}, {"date": "2017-01-17", "close": 27.3, "volume": 74168.0}, {"date": "2017-01-18", "close": 27.15, "volume": 60530.0}, {"date": "2017-01-19", "close": 27.11, "volume": 21836.0}, {"date": "2017-01-20", "close": 26.93, "volume": 69056.0}, {"date": "2017-01-23", "close": 27.11, "volume": 31430.0}, {"date": "2017-01-24", "close": 26.98, "volume": 22035.0}, {"date": "2017-01-25", "close": 26.5667, "volume": 151175.0}, {"date": "2017-01-26", "close": 26.57, "volume": 61306.0}, {"date": "2017-01-27", "close": 26.5, "volume": 60582.0}, {"date": "2017-01-30", "close": 26.51, "volume": 44010.0}, {"date": "2017-01-31", "close": 26.59, "volume": 40990.0}, {"date": "2017-02-01", "close": 26.6, "volume": 48536.0}, {"date": "2017-02-02", "close": 26.745, "volume": 36576.0}, {"date": "2017-02-03", "close": 26.75, "volume": 33216.0}, {"date": "2017-02-06", "close": 26.76, "volume": 22309.0}, {"date": "2017-02-07", "close": 26.74, "volume": 41325.0}, {"date": "2017-02-08", "close": 26.76, "volume": 37699.0}, {"date": "2017-02-09", "close": 26.84, "volume": 97072.0}, {"date": "2017-02-10", "close": 26.74, "volume": 47747.0}, {"date": "2017-02-13", "close": 26.7, "volume": 65505.0}, {"date": "2017-02-14", "close": 26.41, "volume": 54999.0}, {"date": "2017-02-15", "close": 26.35, "volume": 46768.0}, {"date": "2017-02-16", "close": 26.3, "volume": 46854.0}, {"date": "2017-02-17", "close": 26.44, "volume": 30052.0}, {"date": "2017-02-21", "close": 26.44, "volume": 19579.0}, {"date": "2017-02-22", "close": 26.4729, "volume": 38791.0}, {"date": "2017-02-23", "close": 26.59, "volume": 41163.0}, {"date": "2017-02-24", "close": 26.5737, "volume": 24436.0}, {"date": "2017-02-27", "close": 26.57, "volume": 22040.0}, {"date": "2017-02-28", "close": 26.59, "volume": 34136.0}, {"date": "2017-03-01", "close": 26.56, "volume": 33997.0}, {"date": "2017-03-02", "close": 26.56, "volume": 28802.0}, {"date": "2017-03-03", "close": 26.54, "volume": 17093.0}, {"date": "2017-03-06", "close": 26.6, "volume": 25624.0}, {"date": "2017-03-07", "close": 26.5, "volume": 14588.0}, {"date": "2017-03-08", "close": 26.24, "volume": 53782.0}, {"date": "2017-03-09", "close": 25.76, "volume": 51560.0}, {"date": "2017-03-10", "close": 26.08, "volume": 38686.0}, {"date": "2017-03-13", "close": 25.88, "volume": 39722.0}, {"date": "2017-03-14", "close": 25.91, "volume": 14635.0}, {"date": "2017-03-15", "close": 26.25, "volume": 30491.0}, {"date": "2017-03-16", "close": 26.52, "volume": 29629.0}, {"date": "2017-03-17", "close": 26.8, "volume": 30515.0}, {"date": "2017-03-20", "close": 27.06, "volume": 54645.0}, {"date": "2017-03-21", "close": 26.53, "volume": 23737.0}, {"date": "2017-03-22", "close": 26.59, "volume": 47558.0}, {"date": "2017-03-23", "close": 26.68, "volume": 33447.0}, {"date": "2017-03-24", "close": 26.52, "volume": 26194.0}, {"date": "2017-03-27", "close": 26.41, "volume": 32385.0}, {"date": "2017-03-28", "close": 26.4, "volume": 37875.0}, {"date": "2017-03-29", "close": 26.4, "volume": 35002.0}, {"date": "2017-03-30", "close": 26.45, "volume": 30599.0}, {"date": "2017-03-31", "close": 26.53, "volume": 32108.0}, {"date": "2017-04-03", "close": 26.78, "volume": 25707.0}, {"date": "2017-04-04", "close": 26.94, "volume": 36321.0}, {"date": "2017-04-05", "close": 26.86, "volume": 15549.0}, {"date": "2017-04-06", "close": 26.88, "volume": 15987.0}, {"date": "2017-04-07", "close": 27.05, "volume": 19014.0}, {"date": "2017-04-10", "close": 27.06, "volume": 27417.0}, {"date": "2017-04-11", "close": 27.14, "volume": 34420.0}, {"date": "2017-04-12", "close": 26.98, "volume": 54129.0}, {"date": "2017-04-13", "close": 26.83, "volume": 21421.0}, {"date": "2017-04-17", "close": 26.87, "volume": 26257.0}, {"date": "2017-04-18", "close": 26.89, "volume": 13572.0}, {"date": "2017-04-19", "close": 26.77, "volume": 28319.0}, {"date": "2017-04-20", "close": 26.8377, "volume": 11937.0}, {"date": "2017-04-21", "close": 26.76, "volume": 48681.0}, {"date": "2017-04-24", "close": 26.94, "volume": 31377.0}, {"date": "2017-04-25", "close": 26.87, "volume": 27229.0}, {"date": "2017-04-26", "close": 26.9, "volume": 15888.0}, {"date": "2017-04-27", "close": 26.98, "volume": 41017.0}, {"date": "2017-04-28", "close": 27.1, "volume": 46093.0}, {"date": "2017-05-01", "close": 27.18, "volume": 24139.0}, {"date": "2017-05-02", "close": 27.23, "volume": 37892.0}, {"date": "2017-05-03", "close": 27.43, "volume": 32968.0}, {"date": "2017-05-04", "close": 27.62, "volume": 23764.0}, {"date": "2017-05-05", "close": 27.7328, "volume": 16056.0}, {"date": "2017-05-08", "close": 27.92, "volume": 15311.0}, {"date": "2017-05-09", "close": 27.93, "volume": 24204.0}, {"date": "2017-05-10", "close": 27.915, "volume": 21529.0}, {"date": "2017-05-11", "close": 27.45, "volume": 47204.0}, {"date": "2017-05-12", "close": 27.51, "volume": 12574.0}, {"date": "2017-05-15", "close": 27.86, "volume": 34268.0}, {"date": "2017-05-16", "close": 27.72, "volume": 21475.0}, {"date": "2017-05-17", "close": 27.6116, "volume": 11245.0}, {"date": "2017-05-18", "close": 27.5714, "volume": 15307.0}, {"date": "2017-05-19", "close": 27.6368, "volume": 10978.0}, {"date": "2017-05-22", "close": 27.86, "volume": 33203.0}, {"date": "2017-05-23", "close": 27.7951, "volume": 17102.0}, {"date": "2017-05-24", "close": 27.84, "volume": 22113.0}, {"date": "2017-05-25", "close": 27.85, "volume": 7358.0}, {"date": "2017-05-26", "close": 27.96, "volume": 10514.0}, {"date": "2017-05-30", "close": 28.01, "volume": 17919.0}, {"date": "2017-05-31", "close": 27.96, "volume": 31038.0}, {"date": "2017-06-01", "close": 28.185, "volume": 21226.0}, {"date": "2017-06-02", "close": 28.0756, "volume": 13148.0}, {"date": "2017-06-05", "close": 28.12, "volume": 27944.0}, {"date": "2017-06-06", "close": 28.0, "volume": 22006.0}, {"date": "2017-06-07", "close": 27.966, "volume": 18005.0}, {"date": "2017-06-08", "close": 27.95, "volume": 22417.0}, {"date": "2017-06-09", "close": 27.99, "volume": 23606.0}, {"date": "2017-06-12", "close": 27.957, "volume": 15216.0}, {"date": "2017-06-13", "close": 28.21, "volume": 22238.0}, {"date": "2017-06-14", "close": 28.22, "volume": 17117.0}, {"date": "2017-06-15", "close": 28.1824, "volume": 9749.0}, {"date": "2017-06-16", "close": 28.27, "volume": 43171.0}, {"date": "2017-06-19", "close": 28.435, "volume": 18156.0}, {"date": "2017-06-20", "close": 28.37, "volume": 18871.0}, {"date": "2017-06-21", "close": 28.12, "volume": 25090.0}, {"date": "2017-06-22", "close": 28.15, "volume": 19765.0}, {"date": "2017-06-23", "close": 28.15, "volume": 13912.0}, {"date": "2017-06-26", "close": 28.15, "volume": 24561.0}, {"date": "2017-06-27", "close": 28.21, "volume": 28667.0}, {"date": "2017-06-28", "close": 28.15, "volume": 21715.0}, {"date": "2017-06-29", "close": 28.16, "volume": 24292.0}, {"date": "2017-06-30", "close": 28.4, "volume": 34190.0}, {"date": "2017-07-03", "close": 28.42, "volume": 11158.0}, {"date": "2017-07-05", "close": 28.36, "volume": 23748.0}, {"date": "2017-07-06", "close": 28.4, "volume": 21605.0}, {"date": "2017-07-07", "close": 28.26, "volume": 24704.0}, {"date": "2017-07-10", "close": 28.44, "volume": 48782.0}, {"date": "2017-07-11", "close": 28.44, "volume": 16996.0}, {"date": "2017-07-12", "close": 28.46, "volume": 16374.0}, {"date": "2017-07-13", "close": 28.26, "volume": 21952.0}, {"date": "2017-07-14", "close": 28.43, "volume": 16406.0}, {"date": "2017-07-17", "close": 28.4449, "volume": 17954.0}, {"date": "2017-07-18", "close": 28.51, "volume": 36839.0}, {"date": "2017-07-19", "close": 28.49, "volume": 11935.0}, {"date": "2017-07-20", "close": 28.5, "volume": 14550.0}, {"date": "2017-07-21", "close": 28.4719, "volume": 29108.0}, {"date": "2017-07-24", "close": 28.4, "volume": 17204.0}, {"date": "2017-07-25", "close": 28.52, "volume": 22942.0}, {"date": "2017-07-26", "close": 28.54, "volume": 13131.0}, {"date": "2017-07-27", "close": 28.56, "volume": 16645.0}, {"date": "2017-07-28", "close": 28.88, "volume": 24065.0}, {"date": "2017-07-31", "close": 28.71, "volume": 43612.0}, {"date": "2017-08-01", "close": 28.78, "volume": 34148.0}, {"date": "2017-08-02", "close": 29.15, "volume": 28144.0}, {"date": "2017-08-03", "close": 28.98, "volume": 25586.0}, {"date": "2017-08-04", "close": 28.75, "volume": 21287.0}, {"date": "2017-08-07", "close": 28.78, "volume": 14266.0}, {"date": "2017-08-08", "close": 28.41, "volume": 71167.0}, {"date": "2017-08-09", "close": 28.3, "volume": 18644.0}, {"date": "2017-08-10", "close": 27.47, "volume": 45623.0}, {"date": "2017-08-11", "close": 27.742, "volume": 47363.0}, {"date": "2017-08-14", "close": 28.0801, "volume": 34086.0}, {"date": "2017-08-15", "close": 28.14, "volume": 20821.0}, {"date": "2017-08-16", "close": 28.16, "volume": 28430.0}, {"date": "2017-08-17", "close": 27.85, "volume": 23326.0}, {"date": "2017-08-18", "close": 27.9, "volume": 29078.0}, {"date": "2017-08-21", "close": 27.78, "volume": 17546.0}, {"date": "2017-08-22", "close": 27.91, "volume": 20194.0}, {"date": "2017-08-23", "close": 27.82, "volume": 10369.0}, {"date": "2017-08-24", "close": 27.78, "volume": 9687.0}, {"date": "2017-08-25", "close": 27.84, "volume": 12965.0}, {"date": "2017-08-28", "close": 27.7788, "volume": 18308.0}, {"date": "2017-08-29", "close": 27.73, "volume": 14361.0}, {"date": "2017-08-30", "close": 27.82, "volume": 10822.0}, {"date": "2017-08-31", "close": 27.95, "volume": 19949.0}, {"date": "2017-09-01", "close": 28.04, "volume": 12605.0}, {"date": "2017-09-05", "close": 27.84, "volume": 16962.0}, {"date": "2017-09-06", "close": 27.87, "volume": 18565.0}, {"date": "2017-09-07", "close": 27.71, "volume": 23825.0}, {"date": "2017-09-08", "close": 27.55, "volume": 24676.0}, {"date": "2017-09-11", "close": 27.72, "volume": 29428.0}, {"date": "2017-09-12", "close": 27.77, "volume": 17966.0}, {"date": "2017-09-13", "close": 27.76, "volume": 18391.0}, {"date": "2017-09-14", "close": 27.78, "volume": 36355.0}, {"date": "2017-09-15", "close": 27.8, "volume": 23615.0}, {"date": "2017-09-18", "close": 27.8, "volume": 33654.0}, {"date": "2017-09-19", "close": 27.75, "volume": 23675.0}, {"date": "2017-09-20", "close": 27.79, "volume": 24808.0}, {"date": "2017-09-21", "close": 27.79, "volume": 11806.0}, {"date": "2017-09-22", "close": 27.8384, "volume": 25825.0}, {"date": "2017-09-25", "close": 27.81, "volume": 17035.0}, {"date": "2017-09-26", "close": 27.96, "volume": 19534.0}, {"date": "2017-09-27", "close": 27.96, "volume": 14994.0}, {"date": "2017-09-28", "close": 28.06, "volume": 12516.0}, {"date": "2017-09-29", "close": 28.25, "volume": 30408.0}, {"date": "2017-10-02", "close": 28.36, "volume": 16416.0}, {"date": "2017-10-03", "close": 28.36, "volume": 19616.0}, {"date": "2017-10-04", "close": 28.39, "volume": 18699.0}, {"date": "2017-10-05", "close": 28.33, "volume": 15465.0}, {"date": "2017-10-06", "close": 28.2, "volume": 9591.0}, {"date": "2017-10-09", "close": 28.34, "volume": 11663.0}, {"date": "2017-10-10", "close": 28.52, "volume": 24215.0}, {"date": "2017-10-11", "close": 28.68, "volume": 15827.0}, {"date": "2017-10-12", "close": 28.7001, "volume": 28732.0}, {"date": "2017-10-13", "close": 28.61, "volume": 100418.0}, {"date": "2017-10-16", "close": 28.55, "volume": 17864.0}, {"date": "2017-10-17", "close": 28.35, "volume": 17923.0}, {"date": "2017-10-18", "close": 28.21, "volume": 14343.0}, {"date": "2017-10-19", "close": 28.03, "volume": 14708.0}, {"date": "2017-10-20", "close": 28.0, "volume": 22530.0}, {"date": "2017-10-23", "close": 27.99, "volume": 24809.0}, {"date": "2017-10-24", "close": 28.0, "volume": 17966.0}, {"date": "2017-10-25", "close": 27.68, "volume": 24801.0}, {"date": "2017-10-26", "close": 27.75, "volume": 24801.0}, {"date": "2017-10-27", "close": 27.72, "volume": 42654.0}, {"date": "2017-10-30", "close": 27.94, "volume": 37237.0}, {"date": "2017-10-31", "close": 28.29, "volume": 22653.0}, {"date": "2017-11-01", "close": 28.27, "volume": 31796.0}, {"date": "2017-11-02", "close": 28.33, "volume": 11196.0}, {"date": "2017-11-03", "close": 28.2, "volume": 19915.0}, {"date": "2017-11-06", "close": 28.1, "volume": 18378.0}, {"date": "2017-11-07", "close": 28.1544, "volume": 18062.0}, {"date": "2017-11-08", "close": 28.23, "volume": 7702.0}, {"date": "2017-11-09", "close": 28.25, "volume": 26477.0}, {"date": "2017-11-10", "close": 28.26, "volume": 10041.0}, {"date": "2017-11-13", "close": 28.12, "volume": 21723.0}, {"date": "2017-11-14", "close": 27.75, "volume": 16595.0}, {"date": "2017-11-15", "close": 27.63, "volume": 15059.0}, {"date": "2017-11-16", "close": 27.79, "volume": 13353.0}, {"date": "2017-11-17", "close": 27.73, "volume": 28534.0}, {"date": "2017-11-20", "close": 27.68, "volume": 15083.0}, {"date": "2017-11-21", "close": 27.72, "volume": 13924.0}, {"date": "2017-11-22", "close": 27.8575, "volume": 16917.0}, {"date": "2017-11-24", "close": 27.96, "volume": 15234.0}, {"date": "2017-11-27", "close": 27.8443, "volume": 12664.0}, {"date": "2017-11-28", "close": 27.91, "volume": 26719.0}, {"date": "2017-11-29", "close": 27.93, "volume": 22191.0}, {"date": "2017-11-30", "close": 27.86, "volume": 40518.0}, {"date": "2017-12-01", "close": 28.12, "volume": 21773.0}, {"date": "2017-12-04", "close": 28.1962, "volume": 21200.0}, {"date": "2017-12-05", "close": 28.2843, "volume": 28995.0}, {"date": "2017-12-06", "close": 28.44, "volume": 22133.0}, {"date": "2017-12-07", "close": 28.38, "volume": 19783.0}, {"date": "2017-12-08", "close": 28.12, "volume": 18199.0}, {"date": "2017-12-11", "close": 28.283, "volume": 24043.0}, {"date": "2017-12-12", "close": 28.3058, "volume": 12227.0}, {"date": "2017-12-13", "close": 28.54, "volume": 20907.0}, {"date": "2017-12-14", "close": 28.61, "volume": 24608.0}, {"date": "2017-12-15", "close": 28.57, "volume": 35220.0}, {"date": "2017-12-18", "close": 28.591, "volume": 28791.0}, {"date": "2017-12-19", "close": 28.24, "volume": 14035.0}, {"date": "2017-12-20", "close": 28.23, "volume": 22635.0}, {"date": "2017-12-21", "close": 28.2, "volume": 18292.0}, {"date": "2017-12-22", "close": 28.42, "volume": 25057.0}, {"date": "2017-12-26", "close": 28.15, "volume": 20586.0}, {"date": "2017-12-27", "close": 28.38, "volume": 15574.0}, {"date": "2017-12-28", "close": 28.39, "volume": 15398.0}, {"date": "2017-12-29", "close": 28.24, "volume": 25528.0}, {"date": "2018-01-02", "close": 28.29, "volume": 16294.0}, {"date": "2018-01-03", "close": 28.48, "volume": 25447.0}, {"date": "2018-01-04", "close": 28.79, "volume": 16980.0}, {"date": "2018-01-05", "close": 28.5, "volume": 30702.0}, {"date": "2018-01-08", "close": 28.4, "volume": 34279.0}, {"date": "2018-01-09", "close": 28.77, "volume": 33772.0}, {"date": "2018-01-10", "close": 28.89, "volume": 25899.0}, {"date": "2018-01-11", "close": 29.0, "volume": 30810.0}, {"date": "2018-01-12", "close": 28.81, "volume": 21777.0}, {"date": "2018-01-16", "close": 28.27, "volume": 24073.0}, {"date": "2018-01-17", "close": 28.13, "volume": 19301.0}, {"date": "2018-01-18", "close": 27.81, "volume": 46266.0}, {"date": "2018-01-19", "close": 27.71, "volume": 23327.0}, {"date": "2018-01-22", "close": 27.58, "volume": 34061.0}, {"date": "2018-01-23", "close": 27.725, "volume": 22274.0}, {"date": "2018-01-24", "close": 27.7, "volume": 28763.0}, {"date": "2018-01-25", "close": 27.67, "volume": 31033.0}, {"date": "2018-01-26", "close": 27.18, "volume": 56988.0}, {"date": "2018-01-29", "close": 26.62, "volume": 107466.0}, {"date": "2018-01-30", "close": 26.23, "volume": 116523.0}, {"date": "2018-01-31", "close": 26.51, "volume": 49335.0}, {"date": "2018-02-01", "close": 26.49, "volume": 39488.0}, {"date": "2018-02-02", "close": 26.38, "volume": 37679.0}, {"date": "2018-02-05", "close": 26.4001, "volume": 49709.0}, {"date": "2018-02-06", "close": 26.33, "volume": 87763.0}, {"date": "2018-02-07", "close": 26.35, "volume": 45752.0}, {"date": "2018-02-08", "close": 26.2, "volume": 48276.0}, {"date": "2018-02-09", "close": 25.96, "volume": 53932.0}, {"date": "2018-02-12", "close": 26.15, "volume": 31851.0}, {"date": "2018-02-13", "close": 26.0, "volume": 19556.0}, {"date": "2018-02-14", "close": 25.94, "volume": 25563.0}, {"date": "2018-02-15", "close": 26.11, "volume": 23795.0}, {"date": "2018-02-16", "close": 26.3585, "volume": 39421.0}, {"date": "2018-02-20", "close": 26.1596, "volume": 15584.0}, {"date": "2018-02-21", "close": 26.271, "volume": 41535.0}, {"date": "2018-02-22", "close": 26.21, "volume": 25649.0}, {"date": "2018-02-23", "close": 26.3, "volume": 15959.0}, {"date": "2018-02-26", "close": 26.27, "volume": 29123.0}, {"date": "2018-02-27", "close": 26.36, "volume": 32240.0}, {"date": "2018-02-28", "close": 26.42, "volume": 33093.0}, {"date": "2018-03-01", "close": 26.276, "volume": 22759.0}, {"date": "2018-03-02", "close": 26.29, "volume": 17421.0}, {"date": "2018-03-05", "close": 26.3037, "volume": 18437.0}, {"date": "2018-03-06", "close": 26.49, "volume": 23676.0}, {"date": "2018-03-07", "close": 26.444, "volume": 16891.0}, {"date": "2018-03-08", "close": 26.6, "volume": 31778.0}, {"date": "2018-03-09", "close": 26.98, "volume": 46034.0}, {"date": "2018-03-12", "close": 26.93, "volume": 18912.0}, {"date": "2018-03-13", "close": 26.84, "volume": 16253.0}, {"date": "2018-03-14", "close": 26.53, "volume": 68570.0}, {"date": "2018-03-15", "close": 26.42, "volume": 53862.0}, {"date": "2018-03-16", "close": 26.34, "volume": 25876.0}, {"date": "2018-03-19", "close": 26.14, "volume": 33940.0}, {"date": "2018-03-20", "close": 25.94, "volume": 22459.0}, {"date": "2018-03-21", "close": 25.72, "volume": 28722.0}, {"date": "2018-03-22", "close": 25.68, "volume": 45961.0}, {"date": "2018-03-23", "close": 25.67, "volume": 25768.0}, {"date": "2018-03-26", "close": 25.58, "volume": 23793.0}, {"date": "2018-03-27", "close": 25.72, "volume": 27820.0}, {"date": "2018-03-28", "close": 25.79, "volume": 37257.0}, {"date": "2018-03-29", "close": 26.03, "volume": 35369.0}, {"date": "2018-04-02", "close": 25.84, "volume": 29874.0}, {"date": "2018-04-03", "close": 25.8, "volume": 17023.0}, {"date": "2018-04-04", "close": 25.82, "volume": 20678.0}, {"date": "2018-04-05", "close": 25.97, "volume": 34415.0}, {"date": "2018-04-06", "close": 25.85, "volume": 88051.0}, {"date": "2018-04-09", "close": 25.86, "volume": 32186.0}, {"date": "2018-04-10", "close": 25.82, "volume": 31994.0}, {"date": "2018-04-11", "close": 25.8, "volume": 38777.0}, {"date": "2018-04-12", "close": 25.66, "volume": 50895.0}, {"date": "2018-04-13", "close": 25.63, "volume": 26401.0}, {"date": "2018-04-16", "close": 25.7, "volume": 23529.0}, {"date": "2018-04-17", "close": 25.47, "volume": 72029.0}, {"date": "2018-04-18", "close": 25.45, "volume": 38533.0}, {"date": "2018-04-19", "close": 25.36, "volume": 26613.0}, {"date": "2018-04-20", "close": 25.45, "volume": 19759.0}, {"date": "2018-04-23", "close": 25.4, "volume": 40086.0}, {"date": "2018-04-24", "close": 25.45, "volume": 31334.0}, {"date": "2018-04-25", "close": 25.265, "volume": 30893.0}, {"date": "2018-04-26", "close": 25.2648, "volume": 31119.0}, {"date": "2018-04-27", "close": 25.32, "volume": 17108.0}, {"date": "2018-04-30", "close": 25.37, "volume": 35457.0}, {"date": "2018-05-01", "close": 25.54, "volume": 25632.0}, {"date": "2018-05-02", "close": 25.5, "volume": 14128.0}, {"date": "2018-05-03", "close": 25.52, "volume": 24202.0}, {"date": "2018-05-04", "close": 25.8, "volume": 52839.0}, {"date": "2018-05-07", "close": 25.79, "volume": 44148.0}, {"date": "2018-05-08", "close": 25.82, "volume": 23290.0}, {"date": "2018-05-09", "close": 25.805, "volume": 21270.0}, {"date": "2018-05-10", "close": 25.86, "volume": 18027.0}, {"date": "2018-05-11", "close": 25.75, "volume": 27197.0}, {"date": "2018-05-14", "close": 25.94, "volume": 19790.0}, {"date": "2018-05-15", "close": 25.78, "volume": 16459.0}, {"date": "2018-05-16", "close": 25.93, "volume": 46347.0}, {"date": "2018-05-17", "close": 25.72, "volume": 32217.0}, {"date": "2018-05-18", "close": 25.5, "volume": 48330.0}, {"date": "2018-05-21", "close": 25.74, "volume": 50830.0}, {"date": "2018-05-22", "close": 25.65, "volume": 23768.0}, {"date": "2018-05-23", "close": 25.71, "volume": 29892.0}, {"date": "2018-05-24", "close": 25.76, "volume": 21596.0}, {"date": "2018-05-25", "close": 25.83, "volume": 26185.0}, {"date": "2018-05-29", "close": 25.86, "volume": 30312.0}, {"date": "2018-05-30", "close": 25.97, "volume": 34583.0}, {"date": "2018-05-31", "close": 26.0635, "volume": 48472.0}, {"date": "2018-06-01", "close": 26.41, "volume": 31617.0}, {"date": "2018-06-04", "close": 26.37, "volume": 30845.0}, {"date": "2018-06-05", "close": 26.7, "volume": 20799.0}, {"date": "2018-06-06", "close": 26.76, "volume": 41250.0}, {"date": "2018-06-07", "close": 27.08, "volume": 23200.0}, {"date": "2018-06-08", "close": 27.16, "volume": 26576.0}, {"date": "2018-06-11", "close": 27.33, "volume": 34990.0}, {"date": "2018-06-12", "close": 27.1, "volume": 18513.0}, {"date": "2018-06-13", "close": 27.36, "volume": 38529.0}, {"date": "2018-06-14", "close": 27.47, "volume": 55341.0}, {"date": "2018-06-15", "close": 27.34, "volume": 20283.0}, {"date": "2018-06-18", "close": 27.35, "volume": 20602.0}, {"date": "2018-06-19", "close": 27.57, "volume": 40714.0}, {"date": "2018-06-20", "close": 27.5, "volume": 34667.0}, {"date": "2018-06-21", "close": 27.21, "volume": 42511.0}, {"date": "2018-06-22", "close": 27.21, "volume": 24390.0}, {"date": "2018-06-25", "close": 26.96, "volume": 34392.0}, {"date": "2018-06-26", "close": 26.99, "volume": 26452.0}, {"date": "2018-06-27", "close": 26.92, "volume": 21878.0}, {"date": "2018-06-28", "close": 26.79, "volume": 18558.0}, {"date": "2018-06-29", "close": 26.85, "volume": 34840.0}, {"date": "2018-07-02", "close": 27.3, "volume": 15442.0}, {"date": "2018-07-03", "close": 27.2014, "volume": 9408.0}, {"date": "2018-07-05", "close": 27.13, "volume": 13406.0}, {"date": "2018-07-06", "close": 27.305, "volume": 23671.0}, {"date": "2018-07-09", "close": 27.16, "volume": 21527.0}, {"date": "2018-07-10", "close": 27.16, "volume": 20449.0}, {"date": "2018-07-11", "close": 27.21, "volume": 15251.0}, {"date": "2018-07-12", "close": 27.2, "volume": 10352.0}, {"date": "2018-07-13", "close": 27.25, "volume": 19473.0}, {"date": "2018-07-16", "close": 27.3, "volume": 19840.0}, {"date": "2018-07-17", "close": 27.09, "volume": 11729.0}, {"date": "2018-07-18", "close": 27.3, "volume": 18960.0}, {"date": "2018-07-19", "close": 27.217, "volume": 15166.0}, {"date": "2018-07-20", "close": 27.16, "volume": 13094.0}, {"date": "2018-07-23", "close": 27.29, "volume": 20508.0}, {"date": "2018-07-24", "close": 27.3879, "volume": 23248.0}, {"date": "2018-07-25", "close": 27.9, "volume": 29162.0}, {"date": "2018-07-26", "close": 27.55, "volume": 19026.0}, {"date": "2018-07-27", "close": 27.67, "volume": 12867.0}, {"date": "2018-07-30", "close": 27.44, "volume": 26095.0}, {"date": "2018-07-31", "close": 27.7, "volume": 25966.0}, {"date": "2018-08-01", "close": 27.63, "volume": 14641.0}, {"date": "2018-08-02", "close": 27.95, "volume": 23000.0}, {"date": "2018-08-03", "close": 27.91, "volume": 24414.0}, {"date": "2018-08-06", "close": 28.0, "volume": 26479.0}, {"date": "2018-08-07", "close": 28.1, "volume": 35343.0}, {"date": "2018-08-08", "close": 27.87, "volume": 26304.0}, {"date": "2018-08-09", "close": 27.76, "volume": 27082.0}, {"date": "2018-08-10", "close": 27.79, "volume": 17105.0}, {"date": "2018-08-13", "close": 27.92, "volume": 12936.0}, {"date": "2018-08-14", "close": 28.07, "volume": 21984.0}, {"date": "2018-08-15", "close": 27.95, "volume": 18078.0}, {"date": "2018-08-16", "close": 27.95, "volume": 19094.0}, {"date": "2018-08-17", "close": 28.22, "volume": 19303.0}, {"date": "2018-08-20", "close": 28.27, "volume": 16349.0}, {"date": "2018-08-21", "close": 28.04, "volume": 19065.0}, {"date": "2018-08-22", "close": 27.76, "volume": 25986.0}, {"date": "2018-08-23", "close": 27.23, "volume": 77769.0}, {"date": "2018-08-24", "close": 27.22, "volume": 39335.0}, {"date": "2018-08-27", "close": 27.4, "volume": 35080.0}, {"date": "2018-08-28", "close": 27.17, "volume": 27366.0}, {"date": "2018-08-29", "close": 27.08, "volume": 38841.0}, {"date": "2018-08-30", "close": 27.08, "volume": 18648.0}, {"date": "2018-08-31", "close": 26.96, "volume": 30924.0}, {"date": "2018-09-04", "close": 27.04, "volume": 23463.0}, {"date": "2018-09-05", "close": 27.1, "volume": 15417.0}, {"date": "2018-09-06", "close": 26.96, "volume": 20350.0}, {"date": "2018-09-07", "close": 27.07, "volume": 17586.0}, {"date": "2018-09-10", "close": 27.02, "volume": 20733.0}, {"date": "2018-09-11", "close": 27.07, "volume": 16294.0}, {"date": "2018-09-12", "close": 27.74, "volume": 93409.0}, {"date": "2018-09-13", "close": 27.77, "volume": 18204.0}, {"date": "2018-09-14", "close": 27.94, "volume": 11527.0}, {"date": "2018-09-17", "close": 27.75, "volume": 22077.0}, {"date": "2018-09-18", "close": 27.46, "volume": 31472.0}, {"date": "2018-09-19", "close": 27.18, "volume": 36448.0}, {"date": "2018-09-20", "close": 27.38, "volume": 14150.0}, {"date": "2018-09-21", "close": 27.14, "volume": 17645.0}, {"date": "2018-09-24", "close": 27.05, "volume": 28910.0}, {"date": "2018-09-25", "close": 26.85, "volume": 22918.0}, {"date": "2018-09-26", "close": 26.71, "volume": 23241.0}, {"date": "2018-09-27", "close": 26.64, "volume": 18641.0}, {"date": "2018-09-28", "close": 26.61, "volume": 27706.0}, {"date": "2018-10-01", "close": 26.69, "volume": 32487.0}, {"date": "2018-10-02", "close": 26.53, "volume": 22130.0}, {"date": "2018-10-03", "close": 26.6007, "volume": 14212.0}, {"date": "2018-10-04", "close": 26.24, "volume": 25361.0}, {"date": "2018-10-05", "close": 26.31, "volume": 31036.0}, {"date": "2018-10-08", "close": 26.36, "volume": 12047.0}, {"date": "2018-10-09", "close": 26.3, "volume": 19836.0}, {"date": "2018-10-10", "close": 26.0, "volume": 17869.0}, {"date": "2018-10-11", "close": 25.74, "volume": 30429.0}, {"date": "2018-10-12", "close": 25.5, "volume": 32718.0}, {"date": "2018-10-15", "close": 25.6807, "volume": 13545.0}, {"date": "2018-10-16", "close": 25.9, "volume": 38670.0}, {"date": "2018-10-17", "close": 25.52, "volume": 26760.0}, {"date": "2018-10-18", "close": 25.5, "volume": 12906.0}, {"date": "2018-10-19", "close": 25.5, "volume": 7988.0}, {"date": "2018-10-22", "close": 25.55, "volume": 11710.0}, {"date": "2018-10-23", "close": 25.5, "volume": 15051.0}, {"date": "2018-10-24", "close": 25.68, "volume": 17812.0}, {"date": "2018-10-25", "close": 25.5, "volume": 19899.0}, {"date": "2018-10-26", "close": 25.58, "volume": 19480.0}, {"date": "2018-10-29", "close": 25.49, "volume": 18210.0}, {"date": "2018-10-30", "close": 25.2, "volume": 16154.0}, {"date": "2018-10-31", "close": 25.4, "volume": 33503.0}, {"date": "2018-11-01", "close": 25.87, "volume": 20926.0}, {"date": "2018-11-02", "close": 25.79, "volume": 15633.0}, {"date": "2018-11-05", "close": 25.48, "volume": 51278.0}, {"date": "2018-11-06", "close": 25.32, "volume": 19227.0}, {"date": "2018-11-07", "close": 25.36, "volume": 31570.0}, {"date": "2018-11-08", "close": 25.18, "volume": 23566.0}, {"date": "2018-11-09", "close": 25.38, "volume": 19291.0}, {"date": "2018-11-12", "close": 25.2108, "volume": 18869.0}, {"date": "2018-11-13", "close": 25.1678, "volume": 12181.0}, {"date": "2018-11-14", "close": 25.63, "volume": 31666.0}, {"date": "2018-11-15", "close": 25.6, "volume": 32643.0}, {"date": "2018-11-16", "close": 25.3853, "volume": 17540.0}, {"date": "2018-11-19", "close": 24.95, "volume": 30160.0}, {"date": "2018-11-20", "close": 24.639, "volume": 30312.0}, {"date": "2018-11-21", "close": 24.72, "volume": 47408.0}, {"date": "2018-11-23", "close": 24.62, "volume": 12112.0}, {"date": "2018-11-26", "close": 24.66, "volume": 28490.0}, {"date": "2018-11-27", "close": 24.85, "volume": 34073.0}, {"date": "2018-11-28", "close": 24.785, "volume": 33169.0}, {"date": "2018-11-29", "close": 24.89, "volume": 26023.0}, {"date": "2018-11-30", "close": 25.26, "volume": 41684.0}, {"date": "2018-12-03", "close": 25.01, "volume": 35975.0}, {"date": "2018-12-04", "close": 25.09, "volume": 28263.0}, {"date": "2018-12-06", "close": 25.08, "volume": 33338.0}, {"date": "2018-12-07", "close": 25.19, "volume": 7437.0}, {"date": "2018-12-10", "close": 24.7, "volume": 21935.0}, {"date": "2018-12-11", "close": 25.04, "volume": 13329.0}, {"date": "2018-12-12", "close": 25.11, "volume": 19533.0}, {"date": "2018-12-13", "close": 25.11, "volume": 26211.0}, {"date": "2018-12-14", "close": 25.22, "volume": 26013.0}, {"date": "2018-12-17", "close": 25.21, "volume": 28841.0}, {"date": "2018-12-18", "close": 24.6225, "volume": 52616.0}, {"date": "2018-12-19", "close": 24.53, "volume": 26229.0}, {"date": "2018-12-20", "close": 23.02, "volume": 84183.0}, {"date": "2018-12-21", "close": 23.0375, "volume": 44071.0}, {"date": "2018-12-24", "close": 22.43, "volume": 150053.0}, {"date": "2018-12-26", "close": 23.48, "volume": 46898.0}, {"date": "2018-12-27", "close": 23.24, "volume": 23857.0}, {"date": "2018-12-28", "close": 23.48, "volume": 43133.0}, {"date": "2018-12-31", "close": 23.77, "volume": 53993.0}, {"date": "2019-01-02", "close": 24.08, "volume": 21743.0}, {"date": "2019-01-03", "close": 24.25, "volume": 22020.0}, {"date": "2019-01-04", "close": 24.31, "volume": 29628.0}, {"date": "2019-01-07", "close": 24.6927, "volume": 24959.0}, {"date": "2019-01-08", "close": 25.08, "volume": 35745.0}, {"date": "2019-01-09", "close": 25.45, "volume": 17912.0}, {"date": "2019-01-10", "close": 25.55, "volume": 18190.0}, {"date": "2019-01-11", "close": 25.63, "volume": 20063.0}, {"date": "2019-01-14", "close": 25.85, "volume": 17459.0}, {"date": "2019-01-15", "close": 25.25, "volume": 32900.0}, {"date": "2019-01-16", "close": 25.2, "volume": 17173.0}, {"date": "2019-01-17", "close": 25.37, "volume": 17822.0}, {"date": "2019-01-18", "close": 25.55, "volume": 27311.0}, {"date": "2019-01-22", "close": 25.6, "volume": 20696.0}, {"date": "2019-01-23", "close": 25.76, "volume": 11402.0}, {"date": "2019-01-24", "close": 25.54, "volume": 5066.0}, {"date": "2019-01-25", "close": 25.85, "volume": 8543.0}, {"date": "2019-01-28", "close": 26.0, "volume": 17657.0}, {"date": "2019-01-29", "close": 26.05, "volume": 11396.0}, {"date": "2019-01-30", "close": 26.48, "volume": 19231.0}, {"date": "2019-01-31", "close": 26.95, "volume": 33846.0}, {"date": "2019-02-01", "close": 26.85, "volume": 32751.0}, {"date": "2019-02-04", "close": 26.9, "volume": 10868.0}, {"date": "2019-02-05", "close": 26.96, "volume": 15017.0}, {"date": "2019-02-06", "close": 26.97, "volume": 20775.0}, {"date": "2019-02-07", "close": 26.52, "volume": 11295.0}, {"date": "2019-02-08", "close": 26.99, "volume": 19229.0}, {"date": "2019-02-11", "close": 27.2, "volume": 14222.0}, {"date": "2019-02-12", "close": 27.03, "volume": 31677.0}, {"date": "2019-02-13", "close": 26.79, "volume": 16987.0}, {"date": "2019-02-14", "close": 26.84, "volume": 14088.0}, {"date": "2019-02-15", "close": 26.9, "volume": 4916.0}, {"date": "2019-02-19", "close": 27.0, "volume": 11984.0}, {"date": "2019-02-20", "close": 26.9, "volume": 10436.0}, {"date": "2019-02-21", "close": 27.11, "volume": 30820.0}, {"date": "2019-02-22", "close": 27.0648, "volume": 8798.0}, {"date": "2019-02-25", "close": 26.64, "volume": 31215.0}, {"date": "2019-02-26", "close": 26.56, "volume": 18417.0}, {"date": "2019-02-27", "close": 26.85, "volume": 28633.0}, {"date": "2019-02-28", "close": 26.84, "volume": 19615.0}, {"date": "2019-03-01", "close": 27.0, "volume": 15566.0}, {"date": "2019-03-04", "close": 26.8382, "volume": 13070.0}, {"date": "2019-03-05", "close": 26.83, "volume": 11864.0}, {"date": "2019-03-06", "close": 27.0, "volume": 11059.0}, {"date": "2019-03-07", "close": 27.12, "volume": 8356.0}, {"date": "2019-03-08", "close": 27.24, "volume": 11508.0}, {"date": "2019-03-11", "close": 27.3123, "volume": 15998.0}, {"date": "2019-03-12", "close": 27.2108, "volume": 8708.0}, {"date": "2019-03-13", "close": 27.2, "volume": 26912.0}, {"date": "2019-03-14", "close": 27.0, "volume": 27634.0}, {"date": "2019-03-15", "close": 26.96, "volume": 6213.0}, {"date": "2019-03-18", "close": 26.92, "volume": 16008.0}, {"date": "2019-03-19", "close": 26.785, "volume": 21236.0}, {"date": "2019-03-20", "close": 26.852, "volume": 18491.0}, {"date": "2019-03-21", "close": 26.92, "volume": 11158.0}, {"date": "2019-03-22", "close": 26.8, "volume": 31036.0}, {"date": "2019-03-25", "close": 26.7, "volume": 17180.0}, {"date": "2019-03-26", "close": 26.87, "volume": 19382.0}, {"date": "2019-03-27", "close": 26.75, "volume": 8026.0}, {"date": "2019-03-28", "close": 26.79, "volume": 11572.0}, {"date": "2019-03-29", "close": 26.74, "volume": 19499.0}, {"date": "2019-04-01", "close": 26.97, "volume": 20300.0}, {"date": "2019-04-02", "close": 27.1784, "volume": 15214.0}, {"date": "2019-04-03", "close": 27.138, "volume": 12066.0}, {"date": "2019-04-04", "close": 27.08, "volume": 28951.0}, {"date": "2019-04-05", "close": 27.201, "volume": 30143.0}, {"date": "2019-04-08", "close": 27.34, "volume": 20980.0}, {"date": "2019-04-09", "close": 27.42, "volume": 17509.0}, {"date": "2019-04-10", "close": 27.4713, "volume": 20236.0}, {"date": "2019-04-11", "close": 27.5, "volume": 7823.0}, {"date": "2019-04-12", "close": 27.5, "volume": 16935.0}, {"date": "2019-04-15", "close": 27.5761, "volume": 10255.0}, {"date": "2019-04-16", "close": 27.5, "volume": 12125.0}, {"date": "2019-04-17", "close": 27.48, "volume": 9198.0}, {"date": "2019-04-18", "close": 27.59, "volume": 10526.0}, {"date": "2019-04-22", "close": 27.4939, "volume": 10325.0}, {"date": "2019-04-23", "close": 27.5413, "volume": 13048.0}, {"date": "2019-04-24", "close": 27.5757, "volume": 13765.0}, {"date": "2019-04-25", "close": 27.53, "volume": 13300.0}, {"date": "2019-04-26", "close": 27.5751, "volume": 9158.0}, {"date": "2019-04-29", "close": 27.56, "volume": 19935.0}, {"date": "2019-04-30", "close": 27.97, "volume": 27544.0}, {"date": "2019-05-01", "close": 27.95, "volume": 22323.0}, {"date": "2019-05-02", "close": 27.78, "volume": 8217.0}, {"date": "2019-05-03", "close": 27.8, "volume": 12904.0}, {"date": "2019-05-06", "close": 27.8705, "volume": 26687.0}, {"date": "2019-05-07", "close": 27.83, "volume": 11860.0}, {"date": "2019-05-08", "close": 27.67, "volume": 23095.0}, {"date": "2019-05-09", "close": 27.48, "volume": 15863.0}, {"date": "2019-05-10", "close": 27.74, "volume": 17024.0}, {"date": "2019-05-13", "close": 27.7, "volume": 18883.0}, {"date": "2019-05-14", "close": 27.6104, "volume": 13336.0}, {"date": "2019-05-15", "close": 27.6014, "volume": 10627.0}, {"date": "2019-05-16", "close": 27.67, "volume": 19017.0}, {"date": "2019-05-17", "close": 27.5, "volume": 7170.0}, {"date": "2019-05-20", "close": 27.51, "volume": 22307.0}, {"date": "2019-05-21", "close": 27.96, "volume": 34606.0}, {"date": "2019-05-22", "close": 28.0, "volume": 30386.0}, {"date": "2019-05-23", "close": 27.85, "volume": 35957.0}, {"date": "2019-05-24", "close": 27.96, "volume": 13459.0}, {"date": "2019-05-28", "close": 28.09, "volume": 39816.0}, {"date": "2019-05-29", "close": 28.388, "volume": 50241.0}, {"date": "2019-05-30", "close": 28.43, "volume": 21976.0}, {"date": "2019-05-31", "close": 28.23, "volume": 35941.0}, {"date": "2019-06-03", "close": 28.4, "volume": 46644.0}, {"date": "2019-06-04", "close": 28.52, "volume": 44527.0}, {"date": "2019-06-05", "close": 28.62, "volume": 29628.0}, {"date": "2019-06-06", "close": 28.45, "volume": 21032.0}, {"date": "2019-06-07", "close": 28.59, "volume": 23640.0}, {"date": "2019-06-10", "close": 28.81, "volume": 52977.0}, {"date": "2019-06-11", "close": 28.87, "volume": 30492.0}, {"date": "2019-06-12", "close": 28.92, "volume": 31123.0}, {"date": "2019-06-13", "close": 28.91, "volume": 12708.0}, {"date": "2019-06-14", "close": 28.8, "volume": 23423.0}, {"date": "2019-06-17", "close": 28.91, "volume": 22969.0}, {"date": "2019-06-18", "close": 28.63, "volume": 31494.0}, {"date": "2019-06-19", "close": 28.38, "volume": 34447.0}, {"date": "2019-06-20", "close": 28.14, "volume": 37582.0}, {"date": "2019-06-21", "close": 27.79, "volume": 51612.0}, {"date": "2019-06-24", "close": 27.21, "volume": 61664.0}, {"date": "2019-06-25", "close": 27.0, "volume": 56134.0}, {"date": "2019-06-26", "close": 27.35, "volume": 25295.0}, {"date": "2019-06-27", "close": 27.71, "volume": 34245.0}, {"date": "2019-06-28", "close": 28.17, "volume": 47297.0}, {"date": "2019-07-01", "close": 28.09, "volume": 40968.0}, {"date": "2019-07-02", "close": 28.1, "volume": 20292.0}, {"date": "2019-07-03", "close": 28.25, "volume": 10747.0}, {"date": "2019-07-05", "close": 28.15, "volume": 13406.0}, {"date": "2019-07-08", "close": 28.18, "volume": 32774.0}, {"date": "2019-07-09", "close": 28.19, "volume": 20437.0}, {"date": "2019-07-10", "close": 28.38, "volume": 24538.0}, {"date": "2019-07-11", "close": 28.49, "volume": 13018.0}, {"date": "2019-07-12", "close": 28.81, "volume": 24473.0}, {"date": "2019-07-15", "close": 28.77, "volume": 23446.0}, {"date": "2019-07-16", "close": 28.89, "volume": 26862.0}, {"date": "2019-07-17", "close": 28.7399, "volume": 23424.0}, {"date": "2019-07-18", "close": 28.7529, "volume": 14021.0}, {"date": "2019-07-19", "close": 28.3, "volume": 53523.0}, {"date": "2019-07-22", "close": 28.0, "volume": 37213.0}, {"date": "2019-07-23", "close": 27.99, "volume": 21266.0}, {"date": "2019-07-24", "close": 28.05, "volume": 13418.0}, {"date": "2019-07-25", "close": 28.11, "volume": 14620.0}, {"date": "2019-07-26", "close": 28.29, "volume": 16201.0}, {"date": "2019-07-29", "close": 28.65, "volume": 17897.0}, {"date": "2019-07-30", "close": 28.94, "volume": 23756.0}, {"date": "2019-07-31", "close": 29.06, "volume": 34645.0}, {"date": "2019-08-01", "close": 29.29, "volume": 21785.0}, {"date": "2019-08-02", "close": 29.2507, "volume": 13487.0}, {"date": "2019-08-05", "close": 28.81, "volume": 31888.0}, {"date": "2019-08-06", "close": 28.35, "volume": 19633.0}, {"date": "2019-08-07", "close": 28.29, "volume": 23070.0}, {"date": "2019-08-08", "close": 28.65, "volume": 4936.0}, {"date": "2019-08-09", "close": 29.24, "volume": 17252.0}, {"date": "2019-08-12", "close": 28.51, "volume": 28554.0}, {"date": "2019-08-13", "close": 28.66, "volume": 31730.0}, {"date": "2019-08-14", "close": 28.14, "volume": 25319.0}, {"date": "2019-08-15", "close": 28.68, "volume": 24550.0}, {"date": "2019-08-16", "close": 28.6, "volume": 17736.0}, {"date": "2019-08-19", "close": 29.28, "volume": 40305.0}, {"date": "2019-08-20", "close": 28.76, "volume": 24332.0}, {"date": "2019-08-21", "close": 28.74, "volume": 19632.0}, {"date": "2019-08-22", "close": 29.0, "volume": 10972.0}, {"date": "2019-08-23", "close": 29.03, "volume": 13523.0}, {"date": "2019-08-26", "close": 29.2, "volume": 23150.0}, {"date": "2019-08-27", "close": 28.75, "volume": 16911.0}, {"date": "2019-08-28", "close": 29.02, "volume": 27873.0}, {"date": "2019-08-29", "close": 29.18, "volume": 27959.0}, {"date": "2019-08-30", "close": 29.41, "volume": 45845.0}, {"date": "2019-09-03", "close": 29.5001, "volume": 15907.0}, {"date": "2019-09-04", "close": 29.077, "volume": 50097.0}, {"date": "2019-09-05", "close": 28.8, "volume": 78847.0}, {"date": "2019-09-06", "close": 28.76, "volume": 11389.0}, {"date": "2019-09-09", "close": 28.8064, "volume": 15837.0}, {"date": "2019-09-10", "close": 28.99, "volume": 16692.0}, {"date": "2019-09-11", "close": 29.17, "volume": 31167.0}, {"date": "2019-09-12", "close": 29.26, "volume": 17256.0}, {"date": "2019-09-13", "close": 28.94, "volume": 30027.0}, {"date": "2019-09-16", "close": 28.87, "volume": 11453.0}, {"date": "2019-09-17", "close": 28.88, "volume": 14515.0}, {"date": "2019-09-18", "close": 28.88, "volume": 16140.0}, {"date": "2019-09-19", "close": 29.04, "volume": 18261.0}, {"date": "2019-09-20", "close": 29.0688, "volume": 14251.0}, {"date": "2019-09-23", "close": 29.64, "volume": 22470.0}, {"date": "2019-09-24", "close": 29.35, "volume": 21103.0}, {"date": "2019-09-25", "close": 29.77, "volume": 9743.0}, {"date": "2019-09-26", "close": 29.23, "volume": 27026.0}, {"date": "2019-09-27", "close": 29.32, "volume": 9989.0}, {"date": "2019-09-30", "close": 29.54, "volume": 36213.0}, {"date": "2019-10-01", "close": 29.58, "volume": 13584.0}, {"date": "2019-10-02", "close": 29.79, "volume": 18995.0}, {"date": "2019-10-03", "close": 29.5, "volume": 33935.0}, {"date": "2019-10-04", "close": 29.67, "volume": 10112.0}, {"date": "2019-10-07", "close": 29.27, "volume": 17396.0}, {"date": "2019-10-08", "close": 29.43, "volume": 25144.0}, {"date": "2019-10-09", "close": 29.93, "volume": 19317.0}, {"date": "2019-10-10", "close": 29.84, "volume": 7352.0}, {"date": "2019-10-11", "close": 29.95, "volume": 10762.0}, {"date": "2019-10-14", "close": 30.48, "volume": 23415.0}, {"date": "2019-10-15", "close": 30.73, "volume": 15663.0}, {"date": "2019-10-16", "close": 30.49, "volume": 19386.0}, {"date": "2019-10-17", "close": 30.3, "volume": 19867.0}, {"date": "2019-10-18", "close": 30.26, "volume": 26674.0}, {"date": "2019-10-21", "close": 29.9017, "volume": 18517.0}, {"date": "2019-10-22", "close": 29.63, "volume": 18398.0}, {"date": "2019-10-23", "close": 29.61, "volume": 20784.0}, {"date": "2019-10-24", "close": 29.63, "volume": 14086.0}, {"date": "2019-10-25", "close": 29.56, "volume": 17596.0}, {"date": "2019-10-28", "close": 29.57, "volume": 4223.0}, {"date": "2019-10-29", "close": 29.52, "volume": 12736.0}, {"date": "2019-10-30", "close": 29.76, "volume": 20178.0}, {"date": "2019-10-31", "close": 30.35, "volume": 33341.0}, {"date": "2019-11-01", "close": 30.65, "volume": 26559.0}, {"date": "2019-11-04", "close": 30.52, "volume": 23141.0}, {"date": "2019-11-05", "close": 30.18, "volume": 12617.0}, {"date": "2019-11-06", "close": 30.13, "volume": 17143.0}, {"date": "2019-11-07", "close": 29.84, "volume": 19216.0}, {"date": "2019-11-08", "close": 29.85, "volume": 23522.0}, {"date": "2019-11-11", "close": 29.8, "volume": 11178.0}, {"date": "2019-11-12", "close": 29.64, "volume": 7629.0}, {"date": "2019-11-13", "close": 29.59, "volume": 22228.0}, {"date": "2019-11-14", "close": 29.75, "volume": 18479.0}, {"date": "2019-11-15", "close": 29.82, "volume": 7950.0}, {"date": "2019-11-18", "close": 30.21, "volume": 11223.0}, {"date": "2019-11-19", "close": 29.47, "volume": 57105.0}, {"date": "2019-11-20", "close": 28.95, "volume": 35018.0}, {"date": "2019-11-21", "close": 29.19, "volume": 22396.0}, {"date": "2019-11-22", "close": 28.95, "volume": 22470.0}, {"date": "2019-11-25", "close": 29.52, "volume": 28607.0}, {"date": "2019-11-26", "close": 29.37, "volume": 21402.0}, {"date": "2019-11-27", "close": 29.53, "volume": 23117.0}, {"date": "2019-11-29", "close": 29.98, "volume": 19213.0}, {"date": "2019-12-02", "close": 29.92, "volume": 17937.0}, {"date": "2019-12-03", "close": 29.76, "volume": 7878.0}, {"date": "2019-12-04", "close": 29.985, "volume": 19639.0}, {"date": "2019-12-05", "close": 30.07, "volume": 11121.0}, {"date": "2019-12-06", "close": 30.19, "volume": 13016.0}, {"date": "2019-12-09", "close": 30.58, "volume": 30099.0}, {"date": "2019-12-10", "close": 30.73, "volume": 14776.0}, {"date": "2019-12-11", "close": 30.89, "volume": 16510.0}, {"date": "2019-12-12", "close": 31.1, "volume": 14748.0}, {"date": "2019-12-13", "close": 31.28, "volume": 52697.0}, {"date": "2019-12-16", "close": 31.3, "volume": 28437.0}, {"date": "2019-12-17", "close": 30.9, "volume": 32397.0}, {"date": "2019-12-18", "close": 31.11, "volume": 14449.0}, {"date": "2019-12-19", "close": 31.17, "volume": 49142.0}, {"date": "2019-12-20", "close": 31.45, "volume": 34421.0}, {"date": "2019-12-23", "close": 31.58, "volume": 38343.0}, {"date": "2019-12-24", "close": 31.85, "volume": 8061.0}, {"date": "2019-12-26", "close": 31.17, "volume": 26038.0}, {"date": "2019-12-27", "close": 31.1703, "volume": 17298.0}, {"date": "2019-12-30", "close": 31.14, "volume": 25467.0}, {"date": "2019-12-31", "close": 31.52, "volume": 63206.0}, {"date": "2020-01-02", "close": 31.07, "volume": 39622.0}, {"date": "2020-01-03", "close": 30.4, "volume": 25546.0}, {"date": "2020-01-06", "close": 30.9146, "volume": 19879.0}, {"date": "2020-01-07", "close": 31.02, "volume": 13544.0}, {"date": "2020-01-08", "close": 31.005, "volume": 13628.0}, {"date": "2020-01-09", "close": 30.58, "volume": 44678.0}, {"date": "2020-01-10", "close": 30.43, "volume": 36135.0}, {"date": "2020-01-13", "close": 31.01, "volume": 14072.0}, {"date": "2020-01-14", "close": 30.83, "volume": 24961.0}, {"date": "2020-01-15", "close": 31.34, "volume": 30518.0}, {"date": "2020-01-16", "close": 30.91, "volume": 52109.0}, {"date": "2020-01-17", "close": 31.75, "volume": 26911.0}, {"date": "2020-01-21", "close": 31.92, "volume": 14365.0}, {"date": "2020-01-22", "close": 32.08, "volume": 15602.0}, {"date": "2020-01-23", "close": 31.18, "volume": 34708.0}, {"date": "2020-01-24", "close": 31.93, "volume": 28741.0}, {"date": "2020-01-27", "close": 31.84, "volume": 18617.0}, {"date": "2020-01-28", "close": 31.765, "volume": 23848.0}, {"date": "2020-01-29", "close": 32.19, "volume": 12343.0}, {"date": "2020-01-30", "close": 32.27, "volume": 15695.0}, {"date": "2020-01-31", "close": 32.49, "volume": 41072.0}, {"date": "2020-02-03", "close": 32.53, "volume": 45450.0}, {"date": "2020-02-04", "close": 31.93, "volume": 26367.0}, {"date": "2020-02-05", "close": 31.925, "volume": 15428.0}, {"date": "2020-02-06", "close": 32.09, "volume": 25918.0}, {"date": "2020-02-07", "close": 32.01, "volume": 30817.0}, {"date": "2020-02-10", "close": 32.21, "volume": 13702.0}, {"date": "2020-02-11", "close": 32.065, "volume": 17135.0}, {"date": "2020-02-12", "close": 32.0, "volume": 22342.0}, {"date": "2020-02-13", "close": 32.06, "volume": 19861.0}, {"date": "2020-02-14", "close": 32.32, "volume": 20733.0}, {"date": "2020-02-18", "close": 32.19, "volume": 27683.0}, {"date": "2020-02-19", "close": 32.43, "volume": 16340.0}, {"date": "2020-02-20", "close": 32.8, "volume": 14014.0}, {"date": "2020-02-21", "close": 32.68, "volume": 14999.0}, {"date": "2020-02-24", "close": 31.75, "volume": 41869.0}, {"date": "2020-02-25", "close": 30.24, "volume": 60964.0}, {"date": "2020-02-26", "close": 30.41, "volume": 44416.0}, {"date": "2020-02-27", "close": 29.35, "volume": 66890.0}, {"date": "2020-02-28", "close": 27.5, "volume": 94711.0}, {"date": "2020-03-02", "close": 28.68, "volume": 43750.0}, {"date": "2020-03-03", "close": 29.2, "volume": 36349.0}, {"date": "2020-03-04", "close": 31.41, "volume": 81864.0}, {"date": "2020-03-05", "close": 30.88, "volume": 28953.0}, {"date": "2020-03-06", "close": 30.69, "volume": 33986.0}, {"date": "2020-03-09", "close": 28.73, "volume": 51629.0}, {"date": "2020-03-10", "close": 29.66, "volume": 52261.0}, {"date": "2020-03-11", "close": 27.5, "volume": 38651.0}, {"date": "2020-03-12", "close": 23.5, "volume": 95873.0}, {"date": "2020-03-13", "close": 23.78, "volume": 78379.0}, {"date": "2020-03-16", "close": 20.08, "volume": 109231.0}, {"date": "2020-03-17", "close": 20.42, "volume": 82343.0}, {"date": "2020-03-18", "close": 14.63, "volume": 133091.0}, {"date": "2020-03-19", "close": 16.67, "volume": 135653.0}, {"date": "2020-03-20", "close": 17.3168, "volume": 81260.0}, {"date": "2020-03-23", "close": 15.85, "volume": 128215.0}, {"date": "2020-03-24", "close": 17.61, "volume": 107739.0}, {"date": "2020-03-25", "close": 20.04, "volume": 76324.0}, {"date": "2020-03-26", "close": 22.31, "volume": 102130.0}, {"date": "2020-03-27", "close": 22.99, "volume": 147577.0}, {"date": "2020-03-30", "close": 23.42, "volume": 35631.0}, {"date": "2020-03-31", "close": 22.13, "volume": 80700.0}, {"date": "2020-04-01", "close": 20.45, "volume": 47047.0}, {"date": "2020-04-02", "close": 21.12, "volume": 19549.0}, {"date": "2020-04-03", "close": 21.0, "volume": 42357.0}, {"date": "2020-04-06", "close": 21.29, "volume": 39312.0}, {"date": "2020-04-07", "close": 22.61, "volume": 23889.0}, {"date": "2020-04-08", "close": 23.59, "volume": 41569.0}, {"date": "2020-04-09", "close": 24.11, "volume": 45896.0}, {"date": "2020-04-13", "close": 23.2, "volume": 51666.0}, {"date": "2020-04-14", "close": 23.3, "volume": 62822.0}, {"date": "2020-04-15", "close": 23.25, "volume": 23587.0}, {"date": "2020-04-16", "close": 23.4, "volume": 23462.0}, {"date": "2020-04-17", "close": 24.01, "volume": 26834.0}, {"date": "2020-04-20", "close": 24.24, "volume": 38665.0}, {"date": "2020-04-21", "close": 24.05, "volume": 31978.0}, {"date": "2020-04-22", "close": 24.21, "volume": 33370.0}, {"date": "2020-04-23", "close": 24.26, "volume": 25047.0}, {"date": "2020-04-24", "close": 25.0, "volume": 47497.0}, {"date": "2020-04-27", "close": 25.54, "volume": 37481.0}, {"date": "2020-04-28", "close": 25.29, "volume": 39727.0}, {"date": "2020-04-29", "close": 26.0, "volume": 49566.0}, {"date": "2020-04-30", "close": 26.45, "volume": 34445.0}, {"date": "2020-05-01", "close": 25.81, "volume": 34397.0}, {"date": "2020-05-04", "close": 25.92, "volume": 13169.0}, {"date": "2020-05-05", "close": 26.38, "volume": 16404.0}, {"date": "2020-05-06", "close": 26.03, "volume": 10064.0}, {"date": "2020-05-07", "close": 25.63, "volume": 19279.0}, {"date": "2020-05-08", "close": 25.65, "volume": 44133.0}, {"date": "2020-05-11", "close": 24.76, "volume": 62208.0}, {"date": "2020-05-12", "close": 24.14, "volume": 31079.0}, {"date": "2020-05-13", "close": 23.22, "volume": 24386.0}, {"date": "2020-05-14", "close": 23.03, "volume": 30123.0}, {"date": "2020-05-15", "close": 23.0, "volume": 29018.0}, {"date": "2020-05-18", "close": 23.5, "volume": 38657.0}, {"date": "2020-05-19", "close": 23.77, "volume": 25635.0}, {"date": "2020-05-20", "close": 24.02, "volume": 20528.0}, {"date": "2020-05-21", "close": 24.39, "volume": 18088.0}, {"date": "2020-05-22", "close": 24.21, "volume": 29183.0}, {"date": "2020-05-26", "close": 24.45, "volume": 21046.0}, {"date": "2020-05-27", "close": 24.7, "volume": 12232.0}, {"date": "2020-05-28", "close": 24.66, "volume": 16253.0}, {"date": "2020-05-29", "close": 25.07, "volume": 44328.0}, {"date": "2020-06-01", "close": 25.43, "volume": 22592.0}, {"date": "2020-06-02", "close": 25.57, "volume": 9841.0}, {"date": "2020-06-03", "close": 25.89, "volume": 45863.0}, {"date": "2020-06-04", "close": 25.42, "volume": 32637.0}, {"date": "2020-06-05", "close": 25.39, "volume": 25108.0}, {"date": "2020-06-08", "close": 25.72, "volume": 42566.0}, {"date": "2020-06-09", "close": 25.52, "volume": 18850.0}, {"date": "2020-06-10", "close": 25.35, "volume": 22547.0}, {"date": "2020-06-11", "close": 24.19, "volume": 44682.0}, {"date": "2020-06-12", "close": 24.69, "volume": 28131.0}, {"date": "2020-06-15", "close": 24.61, "volume": 29963.0}, {"date": "2020-06-16", "close": 24.63, "volume": 20332.0}, {"date": "2020-06-17", "close": 24.8, "volume": 27709.0}, {"date": "2020-06-18", "close": 24.77, "volume": 9364.0}, {"date": "2020-06-19", "close": 24.92, "volume": 26056.0}, {"date": "2020-06-22", "close": 24.95, "volume": 9446.0}, {"date": "2020-06-23", "close": 24.941, "volume": 30194.0}, {"date": "2020-06-24", "close": 24.6, "volume": 28514.0}, {"date": "2020-06-25", "close": 24.73, "volume": 13220.0}, {"date": "2020-06-26", "close": 24.25, "volume": 35949.0}, {"date": "2020-06-29", "close": 24.41, "volume": 12993.0}, {"date": "2020-06-30", "close": 24.63, "volume": 28240.0}, {"date": "2020-07-01", "close": 24.67, "volume": 12896.0}, {"date": "2020-07-02", "close": 24.9, "volume": 16613.0}, {"date": "2020-07-06", "close": 24.9, "volume": 19323.0}, {"date": "2020-07-07", "close": 24.83, "volume": 14203.0}, {"date": "2020-07-08", "close": 25.12, "volume": 29490.0}, {"date": "2020-07-09", "close": 24.87, "volume": 17662.0}, {"date": "2020-07-10", "close": 24.88, "volume": 13072.0}, {"date": "2020-07-13", "close": 24.85, "volume": 21243.0}, {"date": "2020-07-14", "close": 24.62, "volume": 13460.0}, {"date": "2020-07-15", "close": 24.9, "volume": 25357.0}, {"date": "2020-07-16", "close": 24.75, "volume": 25124.0}, {"date": "2020-07-17", "close": 24.53, "volume": 22545.0}, {"date": "2020-07-20", "close": 24.57, "volume": 17838.0}, {"date": "2020-07-21", "close": 24.565, "volume": 18100.0}, {"date": "2020-07-22", "close": 24.7, "volume": 18055.0}, {"date": "2020-07-23", "close": 24.85, "volume": 39819.0}, {"date": "2020-07-24", "close": 25.0, "volume": 46498.0}, {"date": "2020-07-27", "close": 25.25, "volume": 25539.0}, {"date": "2020-07-28", "close": 25.35, "volume": 27710.0}, {"date": "2020-07-29", "close": 25.7, "volume": 17450.0}, {"date": "2020-07-30", "close": 25.93, "volume": 281924.0}, {"date": "2020-07-31", "close": 26.35, "volume": 23852.0}, {"date": "2020-08-03", "close": 26.41, "volume": 30448.0}, {"date": "2020-08-04", "close": 25.965, "volume": 23805.0}, {"date": "2020-08-05", "close": 25.91, "volume": 48090.0}, {"date": "2020-08-06", "close": 26.12, "volume": 32504.0}, {"date": "2020-08-07", "close": 26.83, "volume": 26886.0}, {"date": "2020-08-10", "close": 26.99, "volume": 17153.0}, {"date": "2020-08-11", "close": 27.205, "volume": 22854.0}, {"date": "2020-08-12", "close": 27.12, "volume": 9506.0}, {"date": "2020-08-13", "close": 27.26, "volume": 9198.0}, {"date": "2020-08-14", "close": 26.92, "volume": 24813.0}, {"date": "2020-08-17", "close": 27.54, "volume": 18697.0}, {"date": "2020-08-18", "close": 27.04, "volume": 10565.0}, {"date": "2020-08-19", "close": 26.57, "volume": 19326.0}, {"date": "2020-08-20", "close": 26.465, "volume": 15050.0}, {"date": "2020-08-21", "close": 27.35, "volume": 12083.0}, {"date": "2020-08-24", "close": 26.82, "volume": 24919.0}, {"date": "2020-08-25", "close": 27.0, "volume": 14896.0}, {"date": "2020-08-26", "close": 26.98, "volume": 25829.0}, {"date": "2020-08-27", "close": 26.75, "volume": 12536.0}, {"date": "2020-08-28", "close": 27.11, "volume": 11697.0}, {"date": "2020-08-31", "close": 27.34, "volume": 27991.0}, {"date": "2020-09-01", "close": 26.885, "volume": 27209.0}, {"date": "2020-09-02", "close": 26.8, "volume": 23563.0}, {"date": "2020-09-03", "close": 26.7967, "volume": 10091.0}, {"date": "2020-09-04", "close": 26.75, "volume": 11559.0}, {"date": "2020-09-08", "close": 27.21, "volume": 17605.0}, {"date": "2020-09-09", "close": 26.856, "volume": 25364.0}, {"date": "2020-09-10", "close": 26.95, "volume": 14783.0}, {"date": "2020-09-11", "close": 26.8, "volume": 11066.0}, {"date": "2020-09-14", "close": 27.1, "volume": 13254.0}, {"date": "2020-09-15", "close": 26.81, "volume": 16736.0}, {"date": "2020-09-16", "close": 26.9, "volume": 13825.0}, {"date": "2020-09-17", "close": 27.0456, "volume": 10519.0}, {"date": "2020-09-18", "close": 27.0202, "volume": 6673.0}, {"date": "2020-09-21", "close": 26.74, "volume": 17649.0}, {"date": "2020-09-22", "close": 26.82, "volume": 11527.0}, {"date": "2020-09-23", "close": 26.4599, "volume": 11027.0}, {"date": "2020-09-24", "close": 26.53, "volume": 16388.0}, {"date": "2020-09-25", "close": 26.58, "volume": 5762.0}, {"date": "2020-09-28", "close": 26.7, "volume": 12382.0}, {"date": "2020-09-29", "close": 26.7, "volume": 13909.0}, {"date": "2020-09-30", "close": 26.55, "volume": 55628.0}, {"date": "2020-10-01", "close": 26.52, "volume": 8467.0}, {"date": "2020-10-02", "close": 26.02, "volume": 21088.0}, {"date": "2020-10-05", "close": 26.23, "volume": 12738.0}, {"date": "2020-10-06", "close": 26.61, "volume": 20966.0}, {"date": "2020-10-07", "close": 26.6, "volume": 13859.0}, {"date": "2020-10-08", "close": 26.44, "volume": 18828.0}, {"date": "2020-10-09", "close": 26.18, "volume": 113054.0}, {"date": "2020-10-12", "close": 26.26, "volume": 29366.0}, {"date": "2020-10-13", "close": 26.055, "volume": 24201.0}, {"date": "2020-10-14", "close": 26.08, "volume": 18424.0}, {"date": "2020-10-15", "close": 25.8606, "volume": 8390.0}, {"date": "2020-10-16", "close": 25.67, "volume": 12738.0}, {"date": "2020-10-19", "close": 25.6487, "volume": 19033.0}, {"date": "2020-10-20", "close": 25.6488, "volume": 15699.0}, {"date": "2020-10-21", "close": 25.33, "volume": 20476.0}, {"date": "2020-10-22", "close": 25.42, "volume": 12461.0}, {"date": "2020-10-23", "close": 25.51, "volume": 15360.0}, {"date": "2020-10-26", "close": 25.3, "volume": 45616.0}, {"date": "2020-10-27", "close": 25.16, "volume": 27842.0}, {"date": "2020-10-28", "close": 24.68, "volume": 41312.0}, {"date": "2020-10-29", "close": 24.9, "volume": 26324.0}, {"date": "2020-10-30", "close": 25.0, "volume": 29673.0}, {"date": "2020-11-02", "close": 25.12, "volume": 23271.0}, {"date": "2020-11-03", "close": 25.2, "volume": 24135.0}, {"date": "2020-11-04", "close": 25.5, "volume": 13689.0}, {"date": "2020-11-05", "close": 25.78, "volume": 27957.0}, {"date": "2020-11-06", "close": 25.89, "volume": 23031.0}, {"date": "2020-11-09", "close": 26.0, "volume": 23399.0}, {"date": "2020-11-10", "close": 26.04, "volume": 14892.0}, {"date": "2020-11-11", "close": 26.045, "volume": 19493.0}, {"date": "2020-11-12", "close": 26.05, "volume": 14193.0}, {"date": "2020-11-13", "close": 26.16, "volume": 16093.0}, {"date": "2020-11-16", "close": 26.69, "volume": 27838.0}, {"date": "2020-11-17", "close": 26.45, "volume": 22058.0}, {"date": "2020-11-18", "close": 26.3, "volume": 26046.0}, {"date": "2020-11-19", "close": 25.84, "volume": 140670.0}, {"date": "2020-11-20", "close": 25.8295, "volume": 26841.0}, {"date": "2020-11-23", "close": 25.84, "volume": 23955.0}, {"date": "2020-11-24", "close": 25.99, "volume": 19151.0}, {"date": "2020-11-25", "close": 26.04, "volume": 21348.0}, {"date": "2020-11-27", "close": 26.16, "volume": 9894.0}, {"date": "2020-11-30", "close": 26.39, "volume": 42018.0}, {"date": "2020-12-01", "close": 26.54, "volume": 28885.0}, {"date": "2020-12-02", "close": 27.1, "volume": 66134.0}, {"date": "2020-12-03", "close": 27.61, "volume": 56660.0}, {"date": "2020-12-04", "close": 27.67, "volume": 27335.0}, {"date": "2020-12-07", "close": 27.97, "volume": 30546.0}, {"date": "2020-12-08", "close": 28.33, "volume": 32263.0}, {"date": "2020-12-09", "close": 28.4847, "volume": 20142.0}, {"date": "2020-12-10", "close": 27.76, "volume": 39631.0}, {"date": "2020-12-11", "close": 27.94, "volume": 12125.0}, {"date": "2020-12-14", "close": 28.002, "volume": 15792.0}, {"date": "2020-12-15", "close": 27.28, "volume": 36270.0}, {"date": "2020-12-16", "close": 27.26, "volume": 44702.0}, {"date": "2020-12-17", "close": 27.29, "volume": 16206.0}, {"date": "2020-12-18", "close": 27.29, "volume": 21983.0}, {"date": "2020-12-21", "close": 27.32, "volume": 26215.0}, {"date": "2020-12-22", "close": 27.39, "volume": 24719.0}, {"date": "2020-12-23", "close": 27.79, "volume": 18892.0}, {"date": "2020-12-24", "close": 27.8, "volume": 8844.0}, {"date": "2020-12-28", "close": 27.7, "volume": 47048.0}, {"date": "2020-12-29", "close": 27.44, "volume": 20514.0}, {"date": "2020-12-30", "close": 27.6, "volume": 9681.0}, {"date": "2020-12-31", "close": 28.1, "volume": 32534.0}, {"date": "2021-01-04", "close": 27.85, "volume": 27753.0}, {"date": "2021-01-05", "close": 27.39, "volume": 25890.0}, {"date": "2021-01-06", "close": 27.17, "volume": 24325.0}, {"date": "2021-01-07", "close": 27.24, "volume": 33430.0}, {"date": "2021-01-08", "close": 27.18, "volume": 29285.0}, {"date": "2021-01-11", "close": 27.14, "volume": 23937.0}, {"date": "2021-01-12", "close": 26.65, "volume": 30215.0}, {"date": "2021-01-13", "close": 26.76, "volume": 22515.0}, {"date": "2021-01-14", "close": 26.64, "volume": 41507.0}, {"date": "2021-01-15", "close": 26.74, "volume": 33133.0}, {"date": "2021-01-19", "close": 26.77, "volume": 27954.0}, {"date": "2021-01-20", "close": 26.77, "volume": 53471.0}, {"date": "2021-01-21", "close": 26.8, "volume": 40995.0}, {"date": "2021-01-22", "close": 26.68, "volume": 48574.0}, {"date": "2021-01-25", "close": 26.43, "volume": 43009.0}, {"date": "2021-01-26", "close": 26.55, "volume": 24053.0}, {"date": "2021-01-27", "close": 26.4, "volume": 33286.0}, {"date": "2021-01-28", "close": 26.52, "volume": 12620.0}, {"date": "2021-01-29", "close": 26.44, "volume": 51041.0}, {"date": "2021-02-01", "close": 26.4801, "volume": 31943.0}, {"date": "2021-02-02", "close": 26.7, "volume": 22547.0}, {"date": "2021-02-03", "close": 26.74, "volume": 26137.0}, {"date": "2021-02-04", "close": 26.92, "volume": 27449.0}, {"date": "2021-02-05", "close": 27.13, "volume": 38704.0}, {"date": "2021-02-08", "close": 27.33, "volume": 22428.0}, {"date": "2021-02-09", "close": 27.88, "volume": 48051.0}, {"date": "2021-02-10", "close": 27.63, "volume": 23262.0}, {"date": "2021-02-11", "close": 27.53, "volume": 20433.0}, {"date": "2021-02-12", "close": 27.59, "volume": 21023.0}, {"date": "2021-02-16", "close": 27.34, "volume": 16786.0}, {"date": "2021-02-17", "close": 27.31, "volume": 7960.0}, {"date": "2021-02-18", "close": 27.32, "volume": 9466.0}, {"date": "2021-02-19", "close": 27.34, "volume": 14538.0}, {"date": "2021-02-22", "close": 27.02, "volume": 11045.0}, {"date": "2021-02-23", "close": 26.91, "volume": 33687.0}, {"date": "2021-02-24", "close": 27.13, "volume": 18193.0}, {"date": "2021-02-25", "close": 26.96, "volume": 34027.0}, {"date": "2021-02-26", "close": 27.05, "volume": 21355.0}, {"date": "2021-03-01", "close": 27.5, "volume": 14919.0}, {"date": "2021-03-02", "close": 27.28, "volume": 21585.0}, {"date": "2021-03-03", "close": 27.18, "volume": 24503.0}, {"date": "2021-03-04", "close": 26.95, "volume": 33544.0}, {"date": "2021-03-05", "close": 26.94, "volume": 15291.0}, {"date": "2021-03-08", "close": 26.84, "volume": 20916.0}, {"date": "2021-03-09", "close": 26.82, "volume": 50429.0}, {"date": "2021-03-10", "close": 27.04, "volume": 18606.0}, {"date": "2021-03-11", "close": 27.3, "volume": 20667.0}, {"date": "2021-03-12", "close": 27.41, "volume": 15194.0}, {"date": "2021-03-15", "close": 27.7, "volume": 17681.0}, {"date": "2021-03-16", "close": 27.74, "volume": 17487.0}, {"date": "2021-03-17", "close": 27.7, "volume": 31570.0}, {"date": "2021-03-18", "close": 27.25, "volume": 30003.0}, {"date": "2021-03-19", "close": 27.25, "volume": 18720.0}, {"date": "2021-03-22", "close": 27.2, "volume": 17691.0}, {"date": "2021-03-23", "close": 27.3, "volume": 6834.0}, {"date": "2021-03-24", "close": 27.34, "volume": 14079.0}, {"date": "2021-03-25", "close": 27.3, "volume": 8740.0}, {"date": "2021-03-26", "close": 27.48, "volume": 13017.0}, {"date": "2021-03-29", "close": 27.72, "volume": 13957.0}, {"date": "2021-03-30", "close": 27.7, "volume": 23912.0}, {"date": "2021-03-31", "close": 27.7, "volume": 32140.0}, {"date": "2021-04-01", "close": 27.84, "volume": 18166.0}, {"date": "2021-04-05", "close": 28.17, "volume": 29082.0}, {"date": "2021-04-06", "close": 28.47, "volume": 17529.0}, {"date": "2021-04-07", "close": 28.46, "volume": 18583.0}, {"date": "2021-04-08", "close": 28.56, "volume": 5539.0}, {"date": "2021-04-09", "close": 28.88, "volume": 13620.0}, {"date": "2021-04-12", "close": 29.13, "volume": 17921.0}, {"date": "2021-04-13", "close": 28.51, "volume": 29780.0}, {"date": "2021-04-14", "close": 28.77, "volume": 23722.0}, {"date": "2021-04-15", "close": 29.2, "volume": 10672.0}, {"date": "2021-04-16", "close": 29.27, "volume": 22503.0}, {"date": "2021-04-19", "close": 29.21, "volume": 25303.0}, {"date": "2021-04-20", "close": 28.89, "volume": 21008.0}, {"date": "2021-04-21", "close": 29.17, "volume": 24822.0}, {"date": "2021-04-22", "close": 29.28, "volume": 9828.0}, {"date": "2021-04-23", "close": 29.78, "volume": 21515.0}, {"date": "2021-04-26", "close": 30.26, "volume": 29849.0}, {"date": "2021-04-27", "close": 30.28, "volume": 23528.0}, {"date": "2021-04-28", "close": 30.27, "volume": 26433.0}, {"date": "2021-04-29", "close": 30.14, "volume": 19896.0}, {"date": "2021-04-30", "close": 30.18, "volume": 33908.0}, {"date": "2021-05-03", "close": 30.42, "volume": 13316.0}, {"date": "2021-05-04", "close": 30.605, "volume": 16623.0}, {"date": "2021-05-05", "close": 30.57, "volume": 14600.0}, {"date": "2021-05-06", "close": 30.13, "volume": 11525.0}, {"date": "2021-05-07", "close": 30.2863, "volume": 10589.0}, {"date": "2021-05-10", "close": 30.3, "volume": 12786.0}, {"date": "2021-05-11", "close": 29.84, "volume": 20904.0}, {"date": "2021-05-12", "close": 28.34, "volume": 54636.0}, {"date": "2021-05-13", "close": 28.81, "volume": 13999.0}, {"date": "2021-05-14", "close": 28.83, "volume": 22395.0}, {"date": "2021-05-17", "close": 28.95, "volume": 10586.0}, {"date": "2021-05-18", "close": 28.79, "volume": 43603.0}, {"date": "2021-05-19", "close": 28.31, "volume": 22229.0}, {"date": "2021-05-20", "close": 28.21, "volume": 20485.0}, {"date": "2021-05-21", "close": 28.37, "volume": 13598.0}, {"date": "2021-05-24", "close": 28.69, "volume": 11156.0}, {"date": "2021-05-25", "close": 28.99, "volume": 8356.0}, {"date": "2021-05-26", "close": 29.44, "volume": 24929.0}, {"date": "2021-05-27", "close": 29.71, "volume": 14046.0}, {"date": "2021-05-28", "close": 29.66, "volume": 25324.0}, {"date": "2021-06-01", "close": 29.77, "volume": 25958.0}, {"date": "2021-06-02", "close": 29.25, "volume": 15243.0}, {"date": "2021-06-03", "close": 29.22, "volume": 12238.0}, {"date": "2021-06-04", "close": 29.3, "volume": 14787.0}, {"date": "2021-06-07", "close": 29.39, "volume": 26545.0}, {"date": "2021-06-08", "close": 29.59, "volume": 9165.0}, {"date": "2021-06-09", "close": 29.76, "volume": 19625.0}, {"date": "2021-06-10", "close": 29.99, "volume": 15809.0}, {"date": "2021-06-11", "close": 30.12, "volume": 10975.0}, {"date": "2021-06-14", "close": 31.245, "volume": 19736.0}, {"date": "2021-06-15", "close": 30.81, "volume": 41216.0}, {"date": "2021-06-16", "close": 30.54, "volume": 24871.0}, {"date": "2021-06-17", "close": 30.42, "volume": 13518.0}, {"date": "2021-06-18", "close": 30.14, "volume": 13446.0}, {"date": "2021-06-21", "close": 30.14, "volume": 19933.0}, {"date": "2021-06-22", "close": 30.24, "volume": 15845.0}, {"date": "2021-06-23", "close": 30.38, "volume": 20287.0}, {"date": "2021-06-24", "close": 30.38, "volume": 16065.0}, {"date": "2021-06-25", "close": 30.3, "volume": 7709.0}, {"date": "2021-06-28", "close": 30.16, "volume": 11283.0}, {"date": "2021-06-29", "close": 30.37, "volume": 19120.0}, {"date": "2021-06-30", "close": 30.65, "volume": 49183.0}, {"date": "2021-07-01", "close": 30.83, "volume": 26695.0}, {"date": "2021-07-02", "close": 30.69, "volume": 12022.0}, {"date": "2021-07-06", "close": 30.8004, "volume": 10627.0}, {"date": "2021-07-07", "close": 31.06, "volume": 28475.0}, {"date": "2021-07-08", "close": 31.1, "volume": 7819.0}, {"date": "2021-07-09", "close": 31.355, "volume": 14662.0}, {"date": "2021-07-12", "close": 31.65, "volume": 11592.0}, {"date": "2021-07-13", "close": 31.68, "volume": 22296.0}, {"date": "2021-07-14", "close": 31.75, "volume": 13089.0}, {"date": "2021-07-15", "close": 31.63, "volume": 8618.0}, {"date": "2021-07-16", "close": 31.47, "volume": 15722.0}, {"date": "2021-07-19", "close": 31.25, "volume": 24868.0}, {"date": "2021-07-20", "close": 31.5, "volume": 22499.0}, {"date": "2021-07-21", "close": 31.99, "volume": 21932.0}, {"date": "2021-07-22", "close": 31.49, "volume": 15137.0}, {"date": "2021-07-23", "close": 31.48, "volume": 15415.0}, {"date": "2021-07-26", "close": 31.52, "volume": 14332.0}, {"date": "2021-07-27", "close": 31.52, "volume": 14371.0}, {"date": "2021-07-28", "close": 31.53, "volume": 22889.0}, {"date": "2021-07-29", "close": 31.52, "volume": 9699.0}, {"date": "2021-07-30", "close": 31.54, "volume": 16534.0}, {"date": "2021-08-02", "close": 31.7, "volume": 9048.0}, {"date": "2021-08-03", "close": 31.78, "volume": 12643.0}, {"date": "2021-08-04", "close": 32.0, "volume": 13047.0}, {"date": "2021-08-05", "close": 31.69, "volume": 15747.0}, {"date": "2021-08-06", "close": 31.71, "volume": 9327.0}, {"date": "2021-08-09", "close": 31.66, "volume": 7320.0}, {"date": "2021-08-10", "close": 31.98, "volume": 13708.0}, {"date": "2021-08-11", "close": 31.55, "volume": 27675.0}, {"date": "2021-08-12", "close": 31.65, "volume": 9610.0}, {"date": "2021-08-13", "close": 31.75, "volume": 8137.0}, {"date": "2021-08-16", "close": 31.36, "volume": 27219.0}, {"date": "2021-08-17", "close": 30.95, "volume": 12350.0}, {"date": "2021-08-18", "close": 30.915, "volume": 8572.0}, {"date": "2021-08-19", "close": 30.7, "volume": 14979.0}, {"date": "2021-08-20", "close": 30.58, "volume": 11801.0}, {"date": "2021-08-23", "close": 30.79, "volume": 15376.0}, {"date": "2021-08-24", "close": 30.74, "volume": 6148.0}, {"date": "2021-08-25", "close": 30.867, "volume": 7958.0}, {"date": "2021-08-26", "close": 30.83, "volume": 6471.0}, {"date": "2021-08-27", "close": 30.85, "volume": 14690.0}, {"date": "2021-08-30", "close": 31.48, "volume": 13232.0}, {"date": "2021-08-31", "close": 31.5999, "volume": 24680.0}, {"date": "2021-09-01", "close": 31.52, "volume": 9239.0}, {"date": "2021-09-02", "close": 31.36, "volume": 12550.0}, {"date": "2021-09-03", "close": 31.0024, "volume": 10450.0}, {"date": "2021-09-07", "close": 30.74, "volume": 48857.0}, {"date": "2021-09-08", "close": 30.05, "volume": 52356.0}, {"date": "2021-09-09", "close": 29.5, "volume": 92680.0}, {"date": "2021-09-10", "close": 29.202, "volume": 39148.0}, {"date": "2021-09-13", "close": 29.19, "volume": 10472.0}, {"date": "2021-09-14", "close": 28.79, "volume": 60269.0}, {"date": "2021-09-15", "close": 28.2, "volume": 146934.0}, {"date": "2021-09-16", "close": 28.5, "volume": 34857.0}, {"date": "2021-09-17", "close": 28.45, "volume": 22471.0}, {"date": "2021-09-20", "close": 28.29, "volume": 31134.0}, {"date": "2021-09-21", "close": 28.195, "volume": 17313.0}, {"date": "2021-09-22", "close": 28.39, "volume": 51239.0}, {"date": "2021-09-23", "close": 28.59, "volume": 27171.0}, {"date": "2021-09-24", "close": 28.32, "volume": 15921.0}, {"date": "2021-09-27", "close": 28.1, "volume": 13497.0}, {"date": "2021-09-28", "close": 27.97, "volume": 31299.0}, {"date": "2021-09-29", "close": 28.16, "volume": 31024.0}, {"date": "2021-09-30", "close": 28.5, "volume": 31509.0}, {"date": "2021-10-01", "close": 28.51, "volume": 11316.0}, {"date": "2021-10-04", "close": 28.45, "volume": 24310.0}, {"date": "2021-10-05", "close": 28.435, "volume": 7224.0}, {"date": "2021-10-06", "close": 28.56, "volume": 18877.0}, {"date": "2021-10-07", "close": 28.61, "volume": 8689.0}, {"date": "2021-10-08", "close": 28.54, "volume": 10358.0}, {"date": "2021-10-11", "close": 28.2, "volume": 14525.0}, {"date": "2021-10-12", "close": 28.18, "volume": 14091.0}, {"date": "2021-10-13", "close": 28.2, "volume": 16298.0}, {"date": "2021-10-14", "close": 28.38, "volume": 20106.0}, {"date": "2021-10-15", "close": 28.2, "volume": 9430.0}, {"date": "2021-10-18", "close": 28.25, "volume": 7920.0}, {"date": "2021-10-19", "close": 28.27, "volume": 20966.0}, {"date": "2021-10-20", "close": 28.38, "volume": 13914.0}, {"date": "2021-10-21", "close": 28.21, "volume": 12399.0}, {"date": "2021-10-22", "close": 28.2, "volume": 10177.0}, {"date": "2021-10-25", "close": 28.28, "volume": 13977.0}, {"date": "2021-10-26", "close": 28.3522, "volume": 19383.0}, {"date": "2021-10-27", "close": 29.8, "volume": 8826.0}, {"date": "2021-10-28", "close": 28.99, "volume": 27635.0}, {"date": "2021-10-29", "close": 29.27, "volume": 27021.0}, {"date": "2021-11-01", "close": 29.17, "volume": 15013.0}, {"date": "2021-11-02", "close": 29.12, "volume": 8965.0}, {"date": "2021-11-03", "close": 29.33, "volume": 6230.0}, {"date": "2021-11-04", "close": 29.28, "volume": 5675.0}, {"date": "2021-11-05", "close": 29.22, "volume": 11072.0}, {"date": "2021-11-08", "close": 29.2807, "volume": 7386.0}, {"date": "2021-11-09", "close": 29.4185, "volume": 7858.0}, {"date": "2021-11-10", "close": 29.2, "volume": 31563.0}, {"date": "2021-11-11", "close": 29.0702, "volume": 9228.0}, {"date": "2021-11-12", "close": 29.28, "volume": 12092.0}, {"date": "2021-11-15", "close": 29.315, "volume": 15075.0}, {"date": "2021-11-16", "close": 29.28, "volume": 20714.0}, {"date": "2021-11-17", "close": 29.08, "volume": 8820.0}, {"date": "2021-11-18", "close": 28.95, "volume": 9731.0}, {"date": "2021-11-19", "close": 28.62, "volume": 7757.0}, {"date": "2021-11-22", "close": 28.32, "volume": 17348.0}, {"date": "2021-11-23", "close": 28.28, "volume": 10180.0}, {"date": "2021-11-24", "close": 27.98, "volume": 12351.0}, {"date": "2021-11-26", "close": 27.9101, "volume": 13939.0}, {"date": "2021-11-29", "close": 27.99, "volume": 14406.0}, {"date": "2021-11-30", "close": 27.99, "volume": 36420.0}, {"date": "2021-12-01", "close": 28.0085, "volume": 13391.0}, {"date": "2021-12-02", "close": 28.1, "volume": 7995.0}, {"date": "2021-12-03", "close": 27.97, "volume": 11722.0}, {"date": "2021-12-06", "close": 27.9, "volume": 24807.0}, {"date": "2021-12-07", "close": 27.97, "volume": 26309.0}, {"date": "2021-12-08", "close": 27.81, "volume": 22139.0}, {"date": "2021-12-09", "close": 27.51, "volume": 28958.0}, {"date": "2021-12-10", "close": 27.44, "volume": 29118.0}, {"date": "2021-12-13", "close": 27.2, "volume": 35636.0}, {"date": "2021-12-14", "close": 26.91, "volume": 35863.0}, {"date": "2021-12-15", "close": 27.07, "volume": 14786.0}, {"date": "2021-12-16", "close": 27.04, "volume": 28985.0}, {"date": "2021-12-17", "close": 26.85, "volume": 47248.0}, {"date": "2021-12-20", "close": 26.61, "volume": 32526.0}, {"date": "2021-12-21", "close": 26.7827, "volume": 24535.0}, {"date": "2021-12-22", "close": 26.89, "volume": 35248.0}, {"date": "2021-12-23", "close": 27.03, "volume": 27909.0}, {"date": "2021-12-27", "close": 26.57, "volume": 47979.0}, {"date": "2021-12-28", "close": 26.57, "volume": 37695.0}, {"date": "2021-12-29", "close": 26.54, "volume": 17275.0}, {"date": "2021-12-30", "close": 26.59, "volume": 35697.0}, {"date": "2021-12-31", "close": 26.8, "volume": 24967.0}, {"date": "2022-01-03", "close": 26.7, "volume": 34683.0}, {"date": "2022-01-04", "close": 26.535, "volume": 29330.0}, {"date": "2022-01-05", "close": 26.48, "volume": 33011.0}, {"date": "2022-01-06", "close": 26.76, "volume": 61443.0}, {"date": "2022-01-07", "close": 26.67, "volume": 24554.0}, {"date": "2022-01-10", "close": 26.13, "volume": 273564.0}, {"date": "2022-01-11", "close": 26.07, "volume": 48464.0}, {"date": "2022-01-12", "close": 25.98, "volume": 25791.0}, {"date": "2022-01-13", "close": 25.89, "volume": 40092.0}, {"date": "2022-01-14", "close": 25.63, "volume": 58889.0}, {"date": "2022-01-18", "close": 25.15, "volume": 79577.0}, {"date": "2022-01-19", "close": 25.04, "volume": 51229.0}, {"date": "2022-01-20", "close": 24.76, "volume": 56072.0}, {"date": "2022-01-21", "close": 24.32, "volume": 49630.0}, {"date": "2022-01-24", "close": 23.98, "volume": 121370.0}, {"date": "2022-01-25", "close": 24.18, "volume": 64183.0}, {"date": "2022-01-26", "close": 24.17, "volume": 37782.0}, {"date": "2022-01-27", "close": 24.19, "volume": 36006.0}, {"date": "2022-01-28", "close": 24.29, "volume": 72859.0}, {"date": "2022-01-31", "close": 24.63, "volume": 46891.0}, {"date": "2022-02-01", "close": 24.79, "volume": 30310.0}, {"date": "2022-02-02", "close": 24.78, "volume": 45800.0}, {"date": "2022-02-03", "close": 24.31, "volume": 52998.0}, {"date": "2022-02-04", "close": 24.05, "volume": 26797.0}, {"date": "2022-02-07", "close": 23.92, "volume": 33746.0}, {"date": "2022-02-08", "close": 23.62, "volume": 34722.0}, {"date": "2022-02-09", "close": 23.62, "volume": 47445.0}, {"date": "2022-02-10", "close": 23.34, "volume": 37881.0}, {"date": "2022-02-11", "close": 23.0, "volume": 50684.0}, {"date": "2022-02-14", "close": 22.65, "volume": 67402.0}, {"date": "2022-02-15", "close": 22.64, "volume": 42690.0}, {"date": "2022-02-16", "close": 22.75, "volume": 48295.0}, {"date": "2022-02-17", "close": 22.59, "volume": 77684.0}, {"date": "2022-02-18", "close": 22.58, "volume": 40397.0}, {"date": "2022-02-22", "close": 22.3, "volume": 52961.0}, {"date": "2022-02-23", "close": 22.23, "volume": 72920.0}, {"date": "2022-02-24", "close": 22.38, "volume": 111454.0}, {"date": "2022-02-25", "close": 22.72, "volume": 66962.0}, {"date": "2022-02-28", "close": 22.72, "volume": 41178.0}, {"date": "2022-03-01", "close": 22.75, "volume": 22793.0}, {"date": "2022-03-02", "close": 22.88, "volume": 46146.0}, {"date": "2022-03-03", "close": 22.9061, "volume": 40970.0}, {"date": "2022-03-04", "close": 22.63, "volume": 33867.0}, {"date": "2022-03-07", "close": 22.02, "volume": 38986.0}, {"date": "2022-03-08", "close": 21.95, "volume": 33874.0}, {"date": "2022-03-09", "close": 22.2, "volume": 32016.0}, {"date": "2022-03-10", "close": 22.15, "volume": 31742.0}, {"date": "2022-03-11", "close": 21.99, "volume": 41410.0}, {"date": "2022-03-14", "close": 21.3, "volume": 45068.0}, {"date": "2022-03-15", "close": 21.48, "volume": 52731.0}, {"date": "2022-03-16", "close": 21.75, "volume": 36679.0}, {"date": "2022-03-17", "close": 22.01, "volume": 28735.0}, {"date": "2022-03-18", "close": 22.16, "volume": 30354.0}, {"date": "2022-03-21", "close": 22.0, "volume": 24080.0}, {"date": "2022-03-22", "close": 22.03, "volume": 29404.0}, {"date": "2022-03-23", "close": 22.2, "volume": 34103.0}, {"date": "2022-03-24", "close": 22.36, "volume": 42403.0}, {"date": "2022-03-25", "close": 22.29, "volume": 33902.0}, {"date": "2022-03-28", "close": 22.28, "volume": 46549.0}, {"date": "2022-03-29", "close": 22.71, "volume": 38577.0}, {"date": "2022-03-30", "close": 22.78, "volume": 24092.0}, {"date": "2022-03-31", "close": 23.08, "volume": 112653.0}, {"date": "2022-04-01", "close": 23.12, "volume": 40465.0}, {"date": "2022-04-04", "close": 23.37, "volume": 41528.0}, {"date": "2022-04-05", "close": 23.06, "volume": 38415.0}, {"date": "2022-04-06", "close": 22.6, "volume": 69202.0}, {"date": "2022-04-07", "close": 22.46, "volume": 30294.0}, {"date": "2022-04-08", "close": 22.28, "volume": 31596.0}, {"date": "2022-04-11", "close": 22.095, "volume": 40942.0}, {"date": "2022-04-12", "close": 22.01, "volume": 22411.0}, {"date": "2022-04-13", "close": 21.83, "volume": 31931.0}, {"date": "2022-04-14", "close": 21.6, "volume": 29020.0}, {"date": "2022-04-18", "close": 21.61, "volume": 20917.0}, {"date": "2022-04-19", "close": 21.68, "volume": 27511.0}, {"date": "2022-04-20", "close": 21.74, "volume": 33778.0}, {"date": "2022-04-21", "close": 21.59, "volume": 33449.0}, {"date": "2022-04-22", "close": 21.56, "volume": 19079.0}, {"date": "2022-04-25", "close": 21.58, "volume": 20417.0}, {"date": "2022-04-26", "close": 21.24, "volume": 32744.0}, {"date": "2022-04-27", "close": 21.23, "volume": 43429.0}, {"date": "2022-04-28", "close": 21.26, "volume": 41837.0}, {"date": "2022-04-29", "close": 21.19, "volume": 33794.0}, {"date": "2022-05-02", "close": 21.06, "volume": 92044.0}, {"date": "2022-05-03", "close": 21.345, "volume": 52580.0}, {"date": "2022-05-04", "close": 21.9, "volume": 59419.0}, {"date": "2022-05-05", "close": 21.48, "volume": 72941.0}, {"date": "2022-05-06", "close": 21.3066, "volume": 39029.0}, {"date": "2022-05-09", "close": 21.11, "volume": 54229.0}, {"date": "2022-05-10", "close": 21.3, "volume": 64016.0}, {"date": "2022-05-11", "close": 21.26, "volume": 55795.0}, {"date": "2022-05-12", "close": 20.94, "volume": 42070.0}, {"date": "2022-05-13", "close": 21.01, "volume": 37616.0}, {"date": "2022-05-16", "close": 21.05, "volume": 54347.0}, {"date": "2022-05-17", "close": 21.125, "volume": 55988.0}, {"date": "2022-05-18", "close": 20.97, "volume": 22814.0}, {"date": "2022-05-19", "close": 20.84, "volume": 72485.0}, {"date": "2022-05-20", "close": 20.42, "volume": 66852.0}, {"date": "2022-05-23", "close": 20.47, "volume": 37095.0}, {"date": "2022-05-24", "close": 20.42, "volume": 34620.0}, {"date": "2022-05-25", "close": 20.8, "volume": 53785.0}, {"date": "2022-05-26", "close": 21.26, "volume": 62936.0}, {"date": "2022-05-27", "close": 21.77, "volume": 56543.0}, {"date": "2022-05-31", "close": 21.79, "volume": 90115.0}, {"date": "2022-06-01", "close": 21.86, "volume": 35447.0}, {"date": "2022-06-02", "close": 21.87, "volume": 29167.0}, {"date": "2022-06-03", "close": 21.55, "volume": 35708.0}, {"date": "2022-06-06", "close": 21.74, "volume": 44605.0}, {"date": "2022-06-07", "close": 21.97, "volume": 40973.0}, {"date": "2022-06-08", "close": 22.03, "volume": 58235.0}, {"date": "2022-06-09", "close": 21.89, "volume": 56558.0}, {"date": "2022-06-10", "close": 21.52, "volume": 40486.0}, {"date": "2022-06-13", "close": 20.97, "volume": 62392.0}, {"date": "2022-06-14", "close": 21.05, "volume": 41966.0}, {"date": "2022-06-15", "close": 21.27, "volume": 24159.0}, {"date": "2022-06-16", "close": 20.21, "volume": 46789.0}, {"date": "2022-06-17", "close": 20.235, "volume": 19934.0}, {"date": "2022-06-21", "close": 20.13, "volume": 48937.0}, {"date": "2022-06-22", "close": 20.01, "volume": 22943.0}, {"date": "2022-06-23", "close": 20.02, "volume": 42894.0}, {"date": "2022-06-24", "close": 20.15, "volume": 19512.0}, {"date": "2022-06-27", "close": 20.15, "volume": 8329.0}, {"date": "2022-06-28", "close": 20.21, "volume": 24031.0}, {"date": "2022-06-29", "close": 20.44, "volume": 18060.0}, {"date": "2022-06-30", "close": 20.37, "volume": 53366.0}, {"date": "2022-07-01", "close": 20.62, "volume": 35301.0}, {"date": "2022-07-05", "close": 20.7, "volume": 17982.0}, {"date": "2022-07-06", "close": 20.53, "volume": 21743.0}, {"date": "2022-07-07", "close": 20.53, "volume": 24655.0}, {"date": "2022-07-08", "close": 20.7, "volume": 9163.0}, {"date": "2022-07-11", "close": 20.61, "volume": 20058.0}, {"date": "2022-07-12", "close": 20.52, "volume": 9637.0}, {"date": "2022-07-13", "close": 20.49, "volume": 13010.0}, {"date": "2022-07-14", "close": 20.41, "volume": 15155.0}, {"date": "2022-07-15", "close": 20.46, "volume": 36051.0}, {"date": "2022-07-18", "close": 20.42, "volume": 16326.0}, {"date": "2022-07-19", "close": 20.55, "volume": 26463.0}, {"date": "2022-07-20", "close": 20.58, "volume": 26589.0}, {"date": "2022-07-21", "close": 20.62, "volume": 57829.0}, {"date": "2022-07-22", "close": 20.415, "volume": 97628.0}, {"date": "2022-07-25", "close": 20.5, "volume": 52893.0}, {"date": "2022-07-26", "close": 20.52, "volume": 28229.0}, {"date": "2022-07-27", "close": 20.76, "volume": 42297.0}, {"date": "2022-07-28", "close": 21.4, "volume": 52690.0}, {"date": "2022-07-29", "close": 21.66, "volume": 46393.0}, {"date": "2022-08-01", "close": 21.92, "volume": 59776.0}, {"date": "2022-08-02", "close": 21.86, "volume": 37998.0}, {"date": "2022-08-03", "close": 22.09, "volume": 22128.0}, {"date": "2022-08-04", "close": 22.15, "volume": 31986.0}, {"date": "2022-08-05", "close": 22.045, "volume": 18710.0}, {"date": "2022-08-08", "close": 22.23, "volume": 13989.0}, {"date": "2022-08-09", "close": 22.07, "volume": 29338.0}, {"date": "2022-08-10", "close": 22.325, "volume": 33462.0}, {"date": "2022-08-11", "close": 22.49, "volume": 58727.0}, {"date": "2022-08-12", "close": 22.48, "volume": 21236.0}, {"date": "2022-08-15", "close": 22.5206, "volume": 19862.0}, {"date": "2022-08-16", "close": 22.28, "volume": 13631.0}, {"date": "2022-08-17", "close": 22.09, "volume": 40913.0}, {"date": "2022-08-18", "close": 22.02, "volume": 17776.0}, {"date": "2022-08-19", "close": 21.97, "volume": 17648.0}, {"date": "2022-08-22", "close": 21.69, "volume": 13449.0}, {"date": "2022-08-23", "close": 21.45, "volume": 31569.0}, {"date": "2022-08-24", "close": 21.61, "volume": 40459.0}, {"date": "2022-08-25", "close": 21.28, "volume": 44042.0}, {"date": "2022-08-26", "close": 21.15, "volume": 19388.0}, {"date": "2022-08-29", "close": 21.2, "volume": 20869.0}, {"date": "2022-08-30", "close": 21.13, "volume": 16763.0}, {"date": "2022-08-31", "close": 21.15, "volume": 35760.0}, {"date": "2022-09-01", "close": 20.75, "volume": 21132.0}, {"date": "2022-09-02", "close": 20.92, "volume": 12444.0}, {"date": "2022-09-06", "close": 21.07, "volume": 26133.0}, {"date": "2022-09-07", "close": 21.03, "volume": 19674.0}, {"date": "2022-09-08", "close": 20.91, "volume": 29489.0}, {"date": "2022-09-09", "close": 20.85, "volume": 41001.0}, {"date": "2022-09-12", "close": 20.86, "volume": 20768.0}, {"date": "2022-09-13", "close": 20.38, "volume": 43682.0}, {"date": "2022-09-14", "close": 20.19, "volume": 71000.0}, {"date": "2022-09-15", "close": 19.99, "volume": 16075.0}, {"date": "2022-09-16", "close": 19.88, "volume": 15583.0}, {"date": "2022-09-19", "close": 19.81, "volume": 11529.0}, {"date": "2022-09-20", "close": 19.71, "volume": 18385.0}, {"date": "2022-09-21", "close": 19.74, "volume": 33939.0}, {"date": "2022-09-22", "close": 19.39, "volume": 23821.0}, {"date": "2022-09-23", "close": 18.99, "volume": 63102.0}, {"date": "2022-09-26", "close": 18.62, "volume": 45547.0}, {"date": "2022-09-27", "close": 18.74, "volume": 37176.0}, {"date": "2022-09-28", "close": 18.93, "volume": 67432.0}, {"date": "2022-09-29", "close": 18.06, "volume": 197884.0}, {"date": "2022-09-30", "close": 17.96, "volume": 70505.0}, {"date": "2022-10-03", "close": 18.21, "volume": 189612.0}, {"date": "2022-10-04", "close": 18.44, "volume": 95915.0}, {"date": "2022-10-05", "close": 18.3, "volume": 72776.0}, {"date": "2022-10-06", "close": 18.33, "volume": 20570.0}, {"date": "2022-10-07", "close": 18.08, "volume": 70268.0}, {"date": "2022-10-10", "close": 17.99, "volume": 31047.0}, {"date": "2022-10-11", "close": 17.93, "volume": 56013.0}, {"date": "2022-10-12", "close": 18.08, "volume": 43686.0}, {"date": "2022-10-13", "close": 18.03, "volume": 44964.0}, {"date": "2022-10-14", "close": 17.83, "volume": 34133.0}, {"date": "2022-10-17", "close": 17.82, "volume": 24355.0}, {"date": "2022-10-18", "close": 17.73, "volume": 26670.0}, {"date": "2022-10-19", "close": 17.6931, "volume": 18565.0}, {"date": "2022-10-20", "close": 17.64, "volume": 19748.0}, {"date": "2022-10-21", "close": 17.71, "volume": 30994.0}, {"date": "2022-10-24", "close": 17.8, "volume": 50688.0}, {"date": "2022-10-25", "close": 18.01, "volume": 47647.0}, {"date": "2022-10-26", "close": 18.47, "volume": 77084.0}, {"date": "2022-10-27", "close": 18.56, "volume": 30177.0}, {"date": "2022-10-28", "close": 18.72, "volume": 53850.0}, {"date": "2022-10-31", "close": 18.77, "volume": 44617.0}, {"date": "2022-11-01", "close": 18.92, "volume": 48599.0}, {"date": "2022-11-02", "close": 18.92, "volume": 51373.0}, {"date": "2022-11-03", "close": 18.82, "volume": 22760.0}, {"date": "2022-11-04", "close": 18.65, "volume": 35956.0}, {"date": "2022-11-07", "close": 18.75, "volume": 25854.0}, {"date": "2022-11-08", "close": 19.03, "volume": 51991.0}, {"date": "2022-11-09", "close": 18.9601, "volume": 27587.0}, {"date": "2022-11-10", "close": 19.53, "volume": 54240.0}, {"date": "2022-11-11", "close": 19.51, "volume": 35093.0}, {"date": "2022-11-14", "close": 19.24, "volume": 37470.0}, {"date": "2022-11-15", "close": 19.62, "volume": 51778.0}, {"date": "2022-11-16", "close": 19.54, "volume": 33616.0}, {"date": "2022-11-17", "close": 19.5, "volume": 51944.0}, {"date": "2022-11-18", "close": 19.51, "volume": 30812.0}, {"date": "2022-11-21", "close": 19.61, "volume": 31270.0}, {"date": "2022-11-22", "close": 19.71, "volume": 47013.0}, {"date": "2022-11-23", "close": 19.83, "volume": 34137.0}, {"date": "2022-11-25", "close": 19.82, "volume": 7556.0}, {"date": "2022-11-28", "close": 19.86, "volume": 36266.0}, {"date": "2022-11-29", "close": 19.78, "volume": 27535.0}, {"date": "2022-11-30", "close": 20.06, "volume": 75442.0}, {"date": "2022-12-01", "close": 20.24, "volume": 60325.0}, {"date": "2022-12-02", "close": 20.09, "volume": 24050.0}, {"date": "2022-12-05", "close": 19.94, "volume": 71083.0}, {"date": "2022-12-06", "close": 20.04, "volume": 39095.0}, {"date": "2022-12-07", "close": 20.1457, "volume": 28967.0}, {"date": "2022-12-08", "close": 19.92, "volume": 30505.0}, {"date": "2022-12-09", "close": 19.63, "volume": 34202.0}, {"date": "2022-12-12", "close": 19.69, "volume": 76355.0}, {"date": "2022-12-13", "close": 19.71, "volume": 49568.0}, {"date": "2022-12-14", "close": 19.68, "volume": 39741.0}, {"date": "2022-12-15", "close": 19.615, "volume": 42302.0}, {"date": "2022-12-16", "close": 19.55, "volume": 32634.0}, {"date": "2022-12-19", "close": 19.3, "volume": 39739.0}, {"date": "2022-12-20", "close": 19.34, "volume": 72231.0}, {"date": "2022-12-21", "close": 18.96, "volume": 96169.0}, {"date": "2022-12-22", "close": 18.86, "volume": 66616.0}, {"date": "2022-12-23", "close": 18.87, "volume": 64020.0}, {"date": "2022-12-27", "close": 18.59, "volume": 79471.0}, {"date": "2022-12-28", "close": 18.27, "volume": 96655.0}, {"date": "2022-12-29", "close": 18.56, "volume": 48532.0}, {"date": "2022-12-30", "close": 18.72, "volume": 132095.0}, {"date": "2023-01-03", "close": 18.9, "volume": 79868.0}, {"date": "2023-01-04", "close": 19.71, "volume": 120918.0}, {"date": "2023-01-05", "close": 19.57, "volume": 59957.0}, {"date": "2023-01-06", "close": 19.86, "volume": 29527.0}, {"date": "2023-01-09", "close": 19.89, "volume": 29140.0}, {"date": "2023-01-10", "close": 20.07, "volume": 19524.0}, {"date": "2023-01-11", "close": 20.23, "volume": 33210.0}, {"date": "2023-01-12", "close": 20.43, "volume": 55799.0}, {"date": "2023-01-13", "close": 20.47, "volume": 20851.0}, {"date": "2023-01-17", "close": 20.32, "volume": 36307.0}, {"date": "2023-01-18", "close": 20.26, "volume": 47816.0}, {"date": "2023-01-19", "close": 20.19, "volume": 39947.0}, {"date": "2023-01-20", "close": 20.38, "volume": 31566.0}, {"date": "2023-01-23", "close": 20.745, "volume": 75942.0}, {"date": "2023-01-24", "close": 20.8, "volume": 36804.0}, {"date": "2023-01-25", "close": 20.79, "volume": 28619.0}, {"date": "2023-01-26", "close": 20.94, "volume": 26139.0}, {"date": "2023-01-27", "close": 21.25, "volume": 37602.0}, {"date": "2023-01-30", "close": 21.18, "volume": 60534.0}, {"date": "2023-01-31", "close": 21.43, "volume": 40637.0}, {"date": "2023-02-01", "close": 21.63, "volume": 32226.0}, {"date": "2023-02-02", "close": 21.77, "volume": 19386.0}, {"date": "2023-02-03", "close": 21.82, "volume": 47091.0}, {"date": "2023-02-06", "close": 21.67, "volume": 61602.0}, {"date": "2023-02-07", "close": 21.7, "volume": 40263.0}, {"date": "2023-02-08", "close": 21.685, "volume": 18899.0}, {"date": "2023-02-09", "close": 21.65, "volume": 27440.0}, {"date": "2023-02-10", "close": 21.66, "volume": 35344.0}, {"date": "2023-02-13", "close": 21.68, "volume": 21722.0}, {"date": "2023-02-14", "close": 21.52, "volume": 18114.0}, {"date": "2023-02-15", "close": 21.58, "volume": 17979.0}, {"date": "2023-02-16", "close": 21.26, "volume": 28379.0}, {"date": "2023-02-17", "close": 21.14, "volume": 31835.0}, {"date": "2023-02-21", "close": 20.46, "volume": 51320.0}, {"date": "2023-02-22", "close": 20.42, "volume": 32780.0}, {"date": "2023-02-23", "close": 20.57, "volume": 38664.0}, {"date": "2023-02-24", "close": 20.515, "volume": 17484.0}, {"date": "2023-02-27", "close": 20.54, "volume": 13584.0}, {"date": "2023-02-28", "close": 20.79, "volume": 25185.0}, {"date": "2023-03-01", "close": 20.71, "volume": 27189.0}, {"date": "2023-03-02", "close": 20.51, "volume": 17163.0}, {"date": "2023-03-03", "close": 20.74, "volume": 7707.0}, {"date": "2023-03-06", "close": 20.71, "volume": 34971.0}, {"date": "2023-03-07", "close": 20.6107, "volume": 15458.0}, {"date": "2023-03-08", "close": 20.655, "volume": 17117.0}, {"date": "2023-03-09", "close": 20.44, "volume": 19238.0}, {"date": "2023-03-10", "close": 20.02, "volume": 48802.0}, {"date": "2023-03-13", "close": 19.21, "volume": 75709.0}, {"date": "2023-03-14", "close": 19.08, "volume": 38095.0}, {"date": "2023-03-15", "close": 18.59, "volume": 44518.0}, {"date": "2023-03-16", "close": 18.85, "volume": 38681.0}, {"date": "2023-03-17", "close": 18.47, "volume": 23808.0}, {"date": "2023-03-20", "close": 17.92, "volume": 47173.0}, {"date": "2023-03-21", "close": 17.7, "volume": 40430.0}, {"date": "2023-03-22", "close": 18.15, "volume": 35269.0}, {"date": "2023-03-23", "close": 18.1, "volume": 15349.0}, {"date": "2023-03-24", "close": 17.64, "volume": 16381.0}, {"date": "2023-03-27", "close": 17.39, "volume": 69057.0}, {"date": "2023-03-28", "close": 17.43, "volume": 52680.0}, {"date": "2023-03-29", "close": 17.71, "volume": 27208.0}, {"date": "2023-03-30", "close": 17.79, "volume": 20256.0}, {"date": "2023-03-31", "close": 18.1, "volume": 91032.0}, {"date": "2023-04-03", "close": 18.33, "volume": 19911.0}, {"date": "2023-04-04", "close": 17.76, "volume": 32063.0}, {"date": "2023-04-05", "close": 17.87, "volume": 29248.0}, {"date": "2023-04-06", "close": 17.83, "volume": 35294.0}, {"date": "2023-04-10", "close": 17.79, "volume": 15279.0}, {"date": "2023-04-11", "close": 17.82, "volume": 27400.0}, {"date": "2023-04-12", "close": 17.82, "volume": 18966.0}, {"date": "2023-04-13", "close": 17.99, "volume": 25936.0}, {"date": "2023-04-14", "close": 17.67, "volume": 33605.0}, {"date": "2023-04-17", "close": 17.74, "volume": 51400.0}, {"date": "2023-04-18", "close": 17.72, "volume": 18316.0}, {"date": "2023-04-19", "close": 17.67, "volume": 24459.0}, {"date": "2023-04-20", "close": 17.7, "volume": 10451.0}, {"date": "2023-04-21", "close": 17.77, "volume": 27080.0}, {"date": "2023-04-24", "close": 17.81, "volume": 17245.0}, {"date": "2023-04-25", "close": 17.69, "volume": 13287.0}, {"date": "2023-04-26", "close": 17.58, "volume": 17688.0}, {"date": "2023-04-27", "close": 17.7, "volume": 17417.0}, {"date": "2023-04-28", "close": 17.93, "volume": 31072.0}, {"date": "2023-05-01", "close": 17.64, "volume": 41943.0}, {"date": "2023-05-02", "close": 17.45, "volume": 43479.0}, {"date": "2023-05-03", "close": 17.13, "volume": 50105.0}, {"date": "2023-05-04", "close": 16.78, "volume": 42339.0}, {"date": "2023-05-05", "close": 16.96, "volume": 34164.0}, {"date": "2023-05-08", "close": 16.75, "volume": 30029.0}, {"date": "2023-05-09", "close": 16.41, "volume": 56606.0}, {"date": "2023-05-10", "close": 16.25, "volume": 44427.0}, {"date": "2023-05-11", "close": 16.16, "volume": 34607.0}, {"date": "2023-05-12", "close": 16.18, "volume": 25411.0}, {"date": "2023-05-15", "close": 16.24, "volume": 47806.0}, {"date": "2023-05-16", "close": 16.138, "volume": 50937.0}, {"date": "2023-05-17", "close": 16.53, "volume": 52995.0}, {"date": "2023-05-18", "close": 16.65, "volume": 87614.0}, {"date": "2023-05-19", "close": 16.8, "volume": 22654.0}, {"date": "2023-05-22", "close": 16.95, "volume": 23915.0}, {"date": "2023-05-23", "close": 16.96, "volume": 27240.0}, {"date": "2023-05-24", "close": 16.86, "volume": 27166.0}, {"date": "2023-05-25", "close": 17.12, "volume": 35015.0}, {"date": "2023-05-26", "close": 17.2, "volume": 42818.0}, {"date": "2023-05-30", "close": 17.34, "volume": 20555.0}, {"date": "2023-05-31", "close": 17.46, "volume": 30809.0}, {"date": "2023-06-01", "close": 17.95, "volume": 43647.0}, {"date": "2023-06-02", "close": 18.01, "volume": 20087.0}, {"date": "2023-06-05", "close": 18.0, "volume": 13733.0}, {"date": "2023-06-06", "close": 18.17, "volume": 25381.0}, {"date": "2023-06-07", "close": 18.29, "volume": 26910.0}, {"date": "2023-06-08", "close": 18.55, "volume": 49806.0}, {"date": "2023-06-09", "close": 18.64, "volume": 25321.0}, {"date": "2023-06-12", "close": 18.47, "volume": 67744.0}, {"date": "2023-06-13", "close": 18.27, "volume": 22129.0}, {"date": "2023-06-14", "close": 18.32, "volume": 18145.0}, {"date": "2023-06-15", "close": 18.61, "volume": 44085.0}, {"date": "2023-06-16", "close": 18.35, "volume": 21216.0}, {"date": "2023-06-20", "close": 18.32, "volume": 40013.0}, {"date": "2023-06-21", "close": 18.26, "volume": 29157.0}, {"date": "2023-06-22", "close": 18.27, "volume": 10600.0}, {"date": "2023-06-23", "close": 18.3, "volume": 37539.0}, {"date": "2023-06-26", "close": 17.93, "volume": 37201.0}, {"date": "2023-06-27", "close": 18.16, "volume": 16703.0}, {"date": "2023-06-28", "close": 18.48, "volume": 13044.0}, {"date": "2023-06-29", "close": 18.08, "volume": 45087.0}, {"date": "2023-06-30", "close": 18.16, "volume": 53594.0}, {"date": "2023-07-03", "close": 18.25, "volume": 18117.0}, {"date": "2023-07-05", "close": 17.97, "volume": 33401.0}, {"date": "2023-07-06", "close": 17.65, "volume": 33951.0}, {"date": "2023-07-07", "close": 17.82, "volume": 40369.0}, {"date": "2023-07-10", "close": 17.82, "volume": 44884.0}, {"date": "2023-07-11", "close": 17.82, "volume": 35981.0}, {"date": "2023-07-12", "close": 17.88, "volume": 52701.0}, {"date": "2023-07-13", "close": 17.95, "volume": 32857.0}, {"date": "2023-07-14", "close": 17.72, "volume": 11727.0}, {"date": "2023-07-17", "close": 17.84, "volume": 32544.0}, {"date": "2023-07-18", "close": 18.21, "volume": 105694.0}, {"date": "2023-07-19", "close": 18.38, "volume": 18947.0}, {"date": "2023-07-20", "close": 18.36, "volume": 9736.0}, {"date": "2023-07-21", "close": 18.31, "volume": 47840.0}, {"date": "2023-07-24", "close": 18.41, "volume": 31149.0}, {"date": "2023-07-25", "close": 18.64, "volume": 36734.0}, {"date": "2023-07-26", "close": 18.67, "volume": 44303.0}, {"date": "2023-07-27", "close": 18.57, "volume": 17997.0}, {"date": "2023-07-28", "close": 18.81, "volume": 17470.0}, {"date": "2023-07-31", "close": 19.08, "volume": 48469.0}, {"date": "2023-08-01", "close": 18.99, "volume": 24790.0}, {"date": "2023-08-02", "close": 18.98, "volume": 18829.0}, {"date": "2023-08-03", "close": 18.72, "volume": 26581.0}, {"date": "2023-08-04", "close": 18.89, "volume": 6464.0}, {"date": "2023-08-07", "close": 18.86, "volume": 23534.0}, {"date": "2023-08-08", "close": 18.87, "volume": 10774.0}, {"date": "2023-08-09", "close": 18.87, "volume": 9485.0}, {"date": "2023-08-10", "close": 18.64, "volume": 17737.0}, {"date": "2023-08-11", "close": 18.66, "volume": 14978.0}, {"date": "2023-08-14", "close": 18.57, "volume": 9414.0}, {"date": "2023-08-15", "close": 18.24, "volume": 36257.0}, {"date": "2023-08-16", "close": 18.06, "volume": 32487.0}, {"date": "2023-08-17", "close": 18.01, "volume": 20186.0}, {"date": "2023-08-18", "close": 17.97, "volume": 25169.0}, {"date": "2023-08-21", "close": 17.89, "volume": 19866.0}, {"date": "2023-08-22", "close": 17.9, "volume": 10649.0}, {"date": "2023-08-23", "close": 17.94, "volume": 25183.0}, {"date": "2023-08-24", "close": 17.71, "volume": 22523.0}, {"date": "2023-08-25", "close": 17.828, "volume": 12834.0}, {"date": "2023-08-28", "close": 17.93, "volume": 32290.0}, {"date": "2023-08-29", "close": 17.95, "volume": 15738.0}, {"date": "2023-08-30", "close": 17.96, "volume": 9200.0}, {"date": "2023-08-31", "close": 18.07, "volume": 36334.0}, {"date": "2023-09-01", "close": 17.96, "volume": 32638.0}, {"date": "2023-09-05", "close": 17.89, "volume": 22677.0}, {"date": "2023-09-06", "close": 17.82, "volume": 20050.0}, {"date": "2023-09-07", "close": 17.81, "volume": 12171.0}, {"date": "2023-09-08", "close": 17.93, "volume": 20544.0}, {"date": "2023-09-11", "close": 17.98, "volume": 29334.0}, {"date": "2023-09-12", "close": 17.79, "volume": 20125.0}, {"date": "2023-09-13", "close": 17.97, "volume": 31465.0}, {"date": "2023-09-14", "close": 18.02, "volume": 12372.0}, {"date": "2023-09-15", "close": 17.96, "volume": 12743.0}, {"date": "2023-09-18", "close": 17.91, "volume": 17214.0}, {"date": "2023-09-19", "close": 17.95, "volume": 15117.0}, {"date": "2023-09-20", "close": 17.95, "volume": 10337.0}, {"date": "2023-09-21", "close": 17.82, "volume": 18746.0}, {"date": "2023-09-22", "close": 17.84, "volume": 39251.0}, {"date": "2023-09-25", "close": 17.82, "volume": 12306.0}, {"date": "2023-09-26", "close": 17.82, "volume": 19526.0}, {"date": "2023-09-27", "close": 17.67, "volume": 30630.0}, {"date": "2023-09-28", "close": 17.71, "volume": 30742.0}, {"date": "2023-09-29", "close": 18.09, "volume": 50400.0}, {"date": "2023-10-02", "close": 17.81, "volume": 23955.0}, {"date": "2023-10-03", "close": 17.51, "volume": 34888.0}, {"date": "2023-10-04", "close": 17.8, "volume": 22335.0}, {"date": "2023-10-05", "close": 17.75, "volume": 21071.0}, {"date": "2023-10-06", "close": 17.41, "volume": 27186.0}, {"date": "2023-10-09", "close": 17.55, "volume": 12337.0}, {"date": "2023-10-10", "close": 17.25, "volume": 42049.0}, {"date": "2023-10-11", "close": 17.23, "volume": 28752.0}, {"date": "2023-10-12", "close": 17.03, "volume": 47775.0}, {"date": "2023-10-13", "close": 17.0, "volume": 34538.0}, {"date": "2023-10-16", "close": 17.01, "volume": 18012.0}, {"date": "2023-10-17", "close": 17.0, "volume": 21325.0}, {"date": "2023-10-18", "close": 17.01, "volume": 33467.0}, {"date": "2023-10-19", "close": 16.91, "volume": 26643.0}, {"date": "2023-10-20", "close": 16.93, "volume": 8582.0}, {"date": "2023-10-23", "close": 16.74, "volume": 12232.0}, {"date": "2023-10-24", "close": 16.97, "volume": 44577.0}, {"date": "2023-10-25", "close": 17.08, "volume": 24453.0}, {"date": "2023-10-26", "close": 17.1, "volume": 9109.0}, {"date": "2023-10-27", "close": 16.66, "volume": 30360.0}, {"date": "2023-10-30", "close": 16.88, "volume": 36103.0}, {"date": "2023-10-31", "close": 17.08, "volume": 25355.0}, {"date": "2023-11-01", "close": 17.42, "volume": 32289.0}, {"date": "2023-11-02", "close": 17.68, "volume": 44449.0}, {"date": "2023-11-03", "close": 17.98, "volume": 26340.0}, {"date": "2023-11-06", "close": 17.86, "volume": 12914.0}, {"date": "2023-11-07", "close": 17.845, "volume": 27393.0}, {"date": "2023-11-08", "close": 18.16, "volume": 45321.0}, {"date": "2023-11-09", "close": 17.91, "volume": 26175.0}, {"date": "2023-11-10", "close": 18.0, "volume": 16195.0}, {"date": "2023-11-13", "close": 18.3, "volume": 32426.0}, {"date": "2023-11-14", "close": 19.15, "volume": 111797.0}, {"date": "2023-11-15", "close": 19.19, "volume": 47664.0}, {"date": "2023-11-16", "close": 19.5, "volume": 58786.0}, {"date": "2023-11-17", "close": 19.24, "volume": 31783.0}, {"date": "2023-11-20", "close": 19.42, "volume": 24038.0}, {"date": "2023-11-21", "close": 19.41, "volume": 15590.0}, {"date": "2023-11-22", "close": 19.34, "volume": 17447.0}, {"date": "2023-11-24", "close": 19.38, "volume": 14628.0}, {"date": "2023-11-27", "close": 19.48, "volume": 17732.0}, {"date": "2023-11-28", "close": 19.66, "volume": 19475.0}, {"date": "2023-11-29", "close": 19.72, "volume": 28111.0}, {"date": "2023-11-30", "close": 19.84, "volume": 27504.0}, {"date": "2023-12-01", "close": 20.15, "volume": 26488.0}, {"date": "2023-12-04", "close": 20.01, "volume": 24180.0}, {"date": "2023-12-05", "close": 19.86, "volume": 28187.0}, {"date": "2023-12-06", "close": 19.57, "volume": 30653.0}, {"date": "2023-12-07", "close": 19.41, "volume": 25833.0}, {"date": "2023-12-08", "close": 19.091, "volume": 30114.0}, {"date": "2023-12-11", "close": 19.12, "volume": 37745.0}, {"date": "2023-12-12", "close": 18.78, "volume": 56959.0}, {"date": "2023-12-13", "close": 19.0, "volume": 29130.0}, {"date": "2023-12-14", "close": 19.4, "volume": 27190.0}, {"date": "2023-12-15", "close": 19.39, "volume": 32763.0}, {"date": "2023-12-18", "close": 19.195, "volume": 26022.0}, {"date": "2023-12-19", "close": 19.4, "volume": 35308.0}, {"date": "2023-12-20", "close": 19.39, "volume": 25368.0}, {"date": "2023-12-21", "close": 19.3116, "volume": 39006.0}, {"date": "2023-12-22", "close": 19.25, "volume": 21931.0}, {"date": "2023-12-26", "close": 19.17, "volume": 35897.0}, {"date": "2023-12-27", "close": 19.09, "volume": 37021.0}, {"date": "2023-12-28", "close": 19.06, "volume": 51053.0}, {"date": "2023-12-29", "close": 18.9, "volume": 26769.0}, {"date": "2024-01-02", "close": 19.04, "volume": 29759.0}, {"date": "2024-01-03", "close": 19.19, "volume": 17359.0}, {"date": "2024-01-04", "close": 19.22, "volume": 28131.0}, {"date": "2024-01-05", "close": 19.32, "volume": 17378.0}, {"date": "2024-01-08", "close": 19.37, "volume": 33058.0}, {"date": "2024-01-09", "close": 19.37, "volume": 32645.0}, {"date": "2024-01-10", "close": 19.43, "volume": 15406.0}, {"date": "2024-01-11", "close": 19.37, "volume": 30097.0}, {"date": "2024-01-12", "close": 19.4401, "volume": 13668.0}, {"date": "2024-01-16", "close": 19.25, "volume": 19947.0}, {"date": "2024-01-17", "close": 19.22, "volume": 8433.0}, {"date": "2024-01-18", "close": 19.105, "volume": 23257.0}, {"date": "2024-01-19", "close": 19.27, "volume": 21114.0}, {"date": "2024-01-22", "close": 19.43, "volume": 17449.0}, {"date": "2024-01-23", "close": 19.53, "volume": 18603.0}, {"date": "2024-01-24", "close": 19.6, "volume": 29071.0}, {"date": "2024-01-25", "close": 19.59, "volume": 11188.0}, {"date": "2024-01-26", "close": 19.57, "volume": 17901.0}, {"date": "2024-01-29", "close": 19.69, "volume": 20843.0}, {"date": "2024-01-30", "close": 19.69, "volume": 25436.0}, {"date": "2024-01-31", "close": 19.59, "volume": 38194.0}, {"date": "2024-02-01", "close": 19.77, "volume": 45451.0}, {"date": "2024-02-02", "close": 19.57, "volume": 19914.0}, {"date": "2024-02-05", "close": 19.5, "volume": 29793.0}, {"date": "2024-02-06", "close": 19.58, "volume": 29177.0}, {"date": "2024-02-07", "close": 19.53, "volume": 33727.0}, {"date": "2024-02-08", "close": 19.42, "volume": 18842.0}, {"date": "2024-02-09", "close": 19.44, "volume": 13014.0}, {"date": "2024-02-12", "close": 19.48, "volume": 14397.0}, {"date": "2024-02-13", "close": 19.11, "volume": 32494.0}, {"date": "2024-02-14", "close": 19.23, "volume": 16319.0}, {"date": "2024-02-15", "close": 19.33, "volume": 32393.0}, {"date": "2024-02-16", "close": 19.28, "volume": 12305.0}, {"date": "2024-02-20", "close": 19.36, "volume": 37516.0}, {"date": "2024-02-21", "close": 19.4, "volume": 33875.0}, {"date": "2024-02-22", "close": 19.37, "volume": 22605.0}, {"date": "2024-02-23", "close": 19.42, "volume": 31307.0}, {"date": "2024-02-26", "close": 19.47, "volume": 35307.0}, {"date": "2024-02-27", "close": 19.53, "volume": 28576.0}, {"date": "2024-02-28", "close": 19.53, "volume": 22412.0}, {"date": "2024-02-29", "close": 19.6, "volume": 29409.0}, {"date": "2024-03-01", "close": 19.66, "volume": 21813.0}, {"date": "2024-03-04", "close": 19.65, "volume": 23438.0}, {"date": "2024-03-05", "close": 19.63, "volume": 29214.0}, {"date": "2024-03-06", "close": 19.63, "volume": 35155.0}, {"date": "2024-03-07", "close": 19.74, "volume": 33041.0}, {"date": "2024-03-08", "close": 19.82, "volume": 32257.0}, {"date": "2024-03-11", "close": 19.88, "volume": 14807.0}, {"date": "2024-03-12", "close": 19.72, "volume": 27752.0}, {"date": "2024-03-13", "close": 19.79, "volume": 15191.0}, {"date": "2024-03-14", "close": 19.67, "volume": 14005.0}, {"date": "2024-03-15", "close": 19.65, "volume": 13066.0}, {"date": "2024-03-18", "close": 19.63, "volume": 23787.0}, {"date": "2024-03-19", "close": 19.75, "volume": 13200.0}, {"date": "2024-03-20", "close": 19.77, "volume": 17114.0}, {"date": "2024-03-21", "close": 19.74, "volume": 21559.0}, {"date": "2024-03-22", "close": 19.66, "volume": 35930.0}, {"date": "2024-03-25", "close": 19.61, "volume": 29169.0}, {"date": "2024-03-26", "close": 19.633, "volume": 17507.0}, {"date": "2024-03-27", "close": 19.9, "volume": 48239.0}, {"date": "2024-03-28", "close": 19.99, "volume": 65266.0}, {"date": "2024-04-01", "close": 19.99, "volume": 28833.0}, {"date": "2024-04-02", "close": 19.99, "volume": 17478.0}, {"date": "2024-04-03", "close": 19.96, "volume": 20436.0}, {"date": "2024-04-04", "close": 19.89, "volume": 26829.0}, {"date": "2024-04-05", "close": 19.86, "volume": 14745.0}, {"date": "2024-04-08", "close": 19.89, "volume": 6553.0}, {"date": "2024-04-09", "close": 19.64, "volume": 37193.0}, {"date": "2024-04-10", "close": 19.43, "volume": 29313.0}, {"date": "2024-04-11", "close": 19.31, "volume": 30367.0}, {"date": "2024-04-12", "close": 19.04, "volume": 36040.0}, {"date": "2024-04-15", "close": 18.63, "volume": 48973.0}, {"date": "2024-04-16", "close": 18.78, "volume": 41565.0}, {"date": "2024-04-17", "close": 18.8, "volume": 21910.0}, {"date": "2024-04-18", "close": 18.73, "volume": 20265.0}, {"date": "2024-04-19", "close": 18.77, "volume": 25102.0}, {"date": "2024-04-22", "close": 18.93, "volume": 41199.0}, {"date": "2024-04-23", "close": 19.04, "volume": 42089.0}, {"date": "2024-04-24", "close": 18.99, "volume": 36667.0}, {"date": "2024-04-25", "close": 18.78, "volume": 20608.0}, {"date": "2024-04-26", "close": 18.84, "volume": 17437.0}, {"date": "2024-04-29", "close": 18.91, "volume": 24075.0}, {"date": "2024-04-30", "close": 18.86, "volume": 34540.0}, {"date": "2024-05-01", "close": 18.97, "volume": 37404.0}, {"date": "2024-05-02", "close": 19.02, "volume": 31007.0}, {"date": "2024-05-03", "close": 19.26, "volume": 42459.0}, {"date": "2024-05-06", "close": 19.43, "volume": 24871.0}, {"date": "2024-05-07", "close": 19.44, "volume": 26126.0}, {"date": "2024-05-08", "close": 19.29, "volume": 66473.0}, {"date": "2024-05-09", "close": 19.335, "volume": 21548.0}, {"date": "2024-05-10", "close": 19.28, "volume": 23026.0}, {"date": "2024-05-13", "close": 19.262, "volume": 27080.0}, {"date": "2024-05-14", "close": 19.15, "volume": 28782.0}, {"date": "2024-05-15", "close": 19.23, "volume": 53764.0}, {"date": "2024-05-16", "close": 19.23, "volume": 29207.0}, {"date": "2024-05-17", "close": 19.24, "volume": 23357.0}, {"date": "2024-05-20", "close": 19.34, "volume": 36202.0}, {"date": "2024-05-21", "close": 19.42, "volume": 31446.0}, {"date": "2024-05-22", "close": 19.39, "volume": 28559.0}, {"date": "2024-05-23", "close": 19.14, "volume": 32246.0}, {"date": "2024-05-24", "close": 19.3, "volume": 33208.0}, {"date": "2024-05-28", "close": 19.3, "volume": 27770.0}, {"date": "2024-05-29", "close": 19.12, "volume": 30408.0}, {"date": "2024-05-30", "close": 19.28, "volume": 24914.0}, {"date": "2024-05-31", "close": 19.48, "volume": 28904.0}, {"date": "2024-06-03", "close": 19.55, "volume": 32761.0}, {"date": "2024-06-04", "close": 19.61, "volume": 9355.0}, {"date": "2024-06-05", "close": 19.67, "volume": 23715.0}, {"date": "2024-06-06", "close": 19.6, "volume": 15863.0}, {"date": "2024-06-07", "close": 19.54, "volume": 18742.0}, {"date": "2024-06-10", "close": 19.55, "volume": 19598.0}, {"date": "2024-06-11", "close": 19.44, "volume": 13633.0}, {"date": "2024-06-12", "close": 19.6, "volume": 31759.0}, {"date": "2024-06-13", "close": 19.575, "volume": 15508.0}, {"date": "2024-06-14", "close": 19.46, "volume": 7884.0}, {"date": "2024-06-17", "close": 19.5, "volume": 27605.0}, {"date": "2024-06-18", "close": 19.43, "volume": 21445.0}, {"date": "2024-06-20", "close": 19.38, "volume": 13901.0}, {"date": "2024-06-21", "close": 19.38, "volume": 16551.0}, {"date": "2024-06-24", "close": 19.37, "volume": 28625.0}, {"date": "2024-06-25", "close": 19.39, "volume": 22403.0}, {"date": "2024-06-26", "close": 19.42, "volume": 38870.0}, {"date": "2024-06-27", "close": 19.51, "volume": 27007.0}, {"date": "2024-06-28", "close": 19.78, "volume": 68215.0}, {"date": "2024-07-01", "close": 19.66, "volume": 25781.0}, {"date": "2024-07-02", "close": 19.74, "volume": 22844.0}, {"date": "2024-07-03", "close": 19.86, "volume": 4744.0}, {"date": "2024-07-05", "close": 19.85, "volume": 9355.0}, {"date": "2024-07-08", "close": 19.86, "volume": 13412.0}, {"date": "2024-07-09", "close": 19.83, "volume": 18836.0}, {"date": "2024-07-10", "close": 19.97, "volume": 18810.0}, {"date": "2024-07-11", "close": 20.13, "volume": 35851.0}, {"date": "2024-07-12", "close": 20.17, "volume": 11726.0}, {"date": "2024-07-15", "close": 20.22, "volume": 20624.0}, {"date": "2024-07-16", "close": 20.12, "volume": 12038.0}, {"date": "2024-07-17", "close": 20.01, "volume": 12411.0}, {"date": "2024-07-18", "close": 19.946, "volume": 15910.0}, {"date": "2024-07-19", "close": 19.9182, "volume": 4519.0}, {"date": "2024-07-22", "close": 19.97, "volume": 13211.0}, {"date": "2024-07-23", "close": 20.0, "volume": 19861.0}, {"date": "2024-07-24", "close": 19.87, "volume": 23600.0}, {"date": "2024-07-25", "close": 20.06, "volume": 27067.0}, {"date": "2024-07-26", "close": 20.17, "volume": 28324.0}, {"date": "2024-07-29", "close": 20.08, "volume": 12086.0}, {"date": "2024-07-30", "close": 20.18, "volume": 19256.0}, {"date": "2024-07-31", "close": 20.31, "volume": 34609.0}, {"date": "2024-08-01", "close": 20.33, "volume": 25665.0}, {"date": "2024-08-02", "close": 20.16, "volume": 36078.0}, {"date": "2024-08-05", "close": 19.55, "volume": 52069.0}, {"date": "2024-08-06", "close": 19.67, "volume": 33277.0}, {"date": "2024-08-07", "close": 19.82, "volume": 22703.0}, {"date": "2024-08-08", "close": 19.9, "volume": 27215.0}, {"date": "2024-08-09", "close": 19.95, "volume": 25530.0}, {"date": "2024-08-12", "close": 19.81, "volume": 50920.0}, {"date": "2024-08-13", "close": 19.72, "volume": 63150.0}, {"date": "2024-08-14", "close": 19.71, "volume": 53837.0}, {"date": "2024-08-15", "close": 19.87, "volume": 15994.0}, {"date": "2024-08-16", "close": 19.87, "volume": 43303.0}, {"date": "2024-08-19", "close": 19.92, "volume": 42873.0}, {"date": "2024-08-20", "close": 20.0, "volume": 28016.0}, {"date": "2024-08-21", "close": 20.07, "volume": 20210.0}, {"date": "2024-08-22", "close": 20.04, "volume": 18509.0}, {"date": "2024-08-23", "close": 20.14, "volume": 23365.0}, {"date": "2024-08-26", "close": 20.24, "volume": 15982.0}, {"date": "2024-08-27", "close": 20.29, "volume": 20391.0}, {"date": "2024-08-28", "close": 20.28, "volume": 16297.0}, {"date": "2024-08-29", "close": 20.4, "volume": 25966.0}, {"date": "2024-08-30", "close": 20.46, "volume": 27534.0}, {"date": "2024-09-03", "close": 20.49, "volume": 14841.0}, {"date": "2024-09-04", "close": 20.53, "volume": 16095.0}, {"date": "2024-09-05", "close": 20.44, "volume": 23830.0}, {"date": "2024-09-06", "close": 20.49, "volume": 21987.0}, {"date": "2024-09-09", "close": 20.55, "volume": 23676.0}, {"date": "2024-09-10", "close": 20.38, "volume": 19703.0}, {"date": "2024-09-11", "close": 20.3, "volume": 51954.0}, {"date": "2024-09-12", "close": 20.44, "volume": 17209.0}, {"date": "2024-09-13", "close": 20.6, "volume": 43116.0}, {"date": "2024-09-16", "close": 20.76, "volume": 37293.0}, {"date": "2024-09-17", "close": 20.8, "volume": 20205.0}, {"date": "2024-09-18", "close": 20.92, "volume": 23104.0}, {"date": "2024-09-19", "close": 21.07, "volume": 34406.0}, {"date": "2024-09-20", "close": 21.07, "volume": 42955.0}, {"date": "2024-09-23", "close": 21.22, "volume": 23118.0}, {"date": "2024-09-24", "close": 21.24, "volume": 39094.0}, {"date": "2024-09-25", "close": 21.29, "volume": 33323.0}, {"date": "2024-09-26", "close": 21.15, "volume": 27218.0}, {"date": "2024-09-27", "close": 21.18, "volume": 43959.0}, {"date": "2024-09-30", "close": 21.44, "volume": 33798.0}, {"date": "2024-10-01", "close": 21.5, "volume": 35940.0}, {"date": "2024-10-02", "close": 21.43, "volume": 21651.0}, {"date": "2024-10-03", "close": 21.34, "volume": 20106.0}, {"date": "2024-10-04", "close": 21.37, "volume": 32713.0}, {"date": "2024-10-07", "close": 21.3, "volume": 19612.0}, {"date": "2024-10-08", "close": 21.29, "volume": 32453.0}, {"date": "2024-10-09", "close": 21.25, "volume": 18797.0}, {"date": "2024-10-10", "close": 21.26, "volume": 20257.0}, {"date": "2024-10-11", "close": 21.22, "volume": 40052.0}, {"date": "2024-10-14", "close": 21.0, "volume": 49281.0}, {"date": "2024-10-15", "close": 20.87, "volume": 56920.0}, {"date": "2024-10-16", "close": 20.88, "volume": 75147.0}, {"date": "2024-10-17", "close": 20.62, "volume": 62801.0}, {"date": "2024-10-18", "close": 20.84, "volume": 57441.0}, {"date": "2024-10-21", "close": 20.74, "volume": 30380.0}, {"date": "2024-10-22", "close": 20.75, "volume": 37514.0}, {"date": "2024-10-23", "close": 20.6, "volume": 43920.0}, {"date": "2024-10-24", "close": 20.63, "volume": 42008.0}, {"date": "2024-10-25", "close": 20.65, "volume": 36132.0}, {"date": "2024-10-28", "close": 20.6, "volume": 21168.0}, {"date": "2024-10-29", "close": 20.54, "volume": 24061.0}, {"date": "2024-10-30", "close": 20.51, "volume": 35097.0}, {"date": "2024-10-31", "close": 20.51, "volume": 21790.0}, {"date": "2024-11-01", "close": 20.51, "volume": 25591.0}, {"date": "2024-11-04", "close": 20.45, "volume": 26297.0}, {"date": "2024-11-05", "close": 20.54, "volume": 32438.0}, {"date": "2024-11-06", "close": 20.45, "volume": 35813.0}, {"date": "2024-11-07", "close": 20.63, "volume": 42964.0}, {"date": "2024-11-08", "close": 20.95, "volume": 48688.0}, {"date": "2024-11-11", "close": 20.89, "volume": 51347.0}, {"date": "2024-11-12", "close": 20.45, "volume": 31583.0}, {"date": "2024-11-13", "close": 20.29, "volume": 52683.0}, {"date": "2024-11-14", "close": 20.21, "volume": 28358.0}, {"date": "2024-11-15", "close": 20.15, "volume": 27490.0}, {"date": "2024-11-18", "close": 20.28, "volume": 39491.0}, {"date": "2024-11-19", "close": 20.33, "volume": 26153.0}, {"date": "2024-11-20", "close": 20.28, "volume": 34583.0}, {"date": "2024-11-21", "close": 20.29, "volume": 40931.0}, {"date": "2024-11-22", "close": 20.29, "volume": 25735.0}, {"date": "2024-11-25", "close": 20.34, "volume": 43099.0}, {"date": "2024-11-26", "close": 20.23, "volume": 30104.0}, {"date": "2024-11-27", "close": 20.32, "volume": 34143.0}, {"date": "2024-11-29", "close": 20.38, "volume": 32250.0}, {"date": "2024-12-02", "close": 20.32, "volume": 54628.0}, {"date": "2024-12-03", "close": 20.33, "volume": 33007.0}, {"date": "2024-12-04", "close": 20.39, "volume": 39034.0}, {"date": "2024-12-05", "close": 20.44, "volume": 36290.0}, {"date": "2024-12-06", "close": 20.47, "volume": 56788.0}, {"date": "2024-12-09", "close": 20.45, "volume": 37580.0}, {"date": "2024-12-10", "close": 20.29, "volume": 26881.0}, {"date": "2024-12-11", "close": 20.26, "volume": 30059.0}, {"date": "2024-12-12", "close": 20.12, "volume": 30284.0}, {"date": "2024-12-13", "close": 20.18, "volume": 51345.0}, {"date": "2024-12-16", "close": 20.05, "volume": 60925.0}, {"date": "2024-12-17", "close": 19.85, "volume": 38881.0}, {"date": "2024-12-18", "close": 19.64, "volume": 54812.0}, {"date": "2024-12-19", "close": 19.51, "volume": 56566.0}, {"date": "2024-12-20", "close": 19.66, "volume": 47969.0}, {"date": "2024-12-23", "close": 19.74, "volume": 53154.0}, {"date": "2024-12-24", "close": 19.77, "volume": 24227.0}, {"date": "2024-12-26", "close": 19.78, "volume": 38801.0}, {"date": "2024-12-27", "close": 19.63, "volume": 34077.0}, {"date": "2024-12-30", "close": 19.64, "volume": 98077.0}, {"date": "2024-12-31", "close": 19.77, "volume": 70868.0}, {"date": "2025-01-02", "close": 19.97, "volume": 20545.0}, {"date": "2025-01-03", "close": 20.13, "volume": 15365.0}, {"date": "2025-01-06", "close": 20.08, "volume": 29615.0}, {"date": "2025-01-07", "close": 19.8, "volume": 36246.0}, {"date": "2025-01-08", "close": 19.84, "volume": 31291.0}, {"date": "2025-01-10", "close": 19.64, "volume": 38155.0}, {"date": "2025-01-13", "close": 19.56, "volume": 30846.0}, {"date": "2025-01-14", "close": 19.51, "volume": 37072.0}, {"date": "2025-01-15", "close": 19.89, "volume": 34468.0}, {"date": "2025-01-16", "close": 19.93, "volume": 48591.0}, {"date": "2025-01-17", "close": 19.99, "volume": 25113.0}, {"date": "2025-01-21", "close": 20.09, "volume": 35235.0}, {"date": "2025-01-22", "close": 20.1, "volume": 13796.0}, {"date": "2025-01-23", "close": 20.04, "volume": 25941.0}, {"date": "2025-01-24", "close": 20.1, "volume": 19514.0}, {"date": "2025-01-27", "close": 20.23, "volume": 30585.0}, {"date": "2025-01-28", "close": 20.24, "volume": 12997.0}, {"date": "2025-01-29", "close": 20.18, "volume": 18019.0}, {"date": "2025-01-30", "close": 20.31, "volume": 38250.0}, {"date": "2025-01-31", "close": 20.34, "volume": 31613.0}, {"date": "2025-02-03", "close": 20.35, "volume": 21963.0}, {"date": "2025-02-04", "close": 20.38, "volume": 29169.0}, {"date": "2025-02-05", "close": 20.44, "volume": 27660.0}, {"date": "2025-02-06", "close": 20.36, "volume": 35404.0}, {"date": "2025-02-07", "close": 20.36, "volume": 26750.0}, {"date": "2025-02-10", "close": 20.4, "volume": 22970.0}, {"date": "2025-02-11", "close": 20.3, "volume": 32692.0}, {"date": "2025-02-12", "close": 20.1799, "volume": 22364.0}, {"date": "2025-02-13", "close": 20.28, "volume": 30976.0}, {"date": "2025-02-14", "close": 20.35, "volume": 24325.0}, {"date": "2025-02-18", "close": 20.36, "volume": 30008.0}, {"date": "2025-02-19", "close": 20.36, "volume": 28726.0}, {"date": "2025-02-20", "close": 20.31, "volume": 15970.0}, {"date": "2025-02-21", "close": 20.31, "volume": 15920.0}, {"date": "2025-02-24", "close": 20.23, "volume": 26994.0}, {"date": "2025-02-25", "close": 20.3, "volume": 18225.0}, {"date": "2025-02-26", "close": 20.22, "volume": 55900.0}, {"date": "2025-02-27", "close": 20.23, "volume": 40594.0}, {"date": "2025-02-28", "close": 20.34, "volume": 31553.0}, {"date": "2025-03-03", "close": 20.34, "volume": 26333.0}, {"date": "2025-03-04", "close": 20.31, "volume": 19087.0}, {"date": "2025-03-05", "close": 20.22, "volume": 16261.0}, {"date": "2025-03-06", "close": 20.15, "volume": 21562.0}, {"date": "2025-03-07", "close": 20.04, "volume": 35450.0}, {"date": "2025-03-10", "close": 19.91, "volume": 24133.0}, {"date": "2025-03-11", "close": 19.7, "volume": 25440.0}, {"date": "2025-03-12", "close": 20.05, "volume": 47853.0}, {"date": "2025-03-13", "close": 19.78, "volume": 44682.0}, {"date": "2025-03-14", "close": 19.79, "volume": 25703.0}, {"date": "2025-03-17", "close": 19.92, "volume": 31017.0}, {"date": "2025-03-18", "close": 19.99, "volume": 18971.0}, {"date": "2025-03-19", "close": 20.08, "volume": 23750.0}, {"date": "2025-03-20", "close": 20.11, "volume": 29794.0}, {"date": "2025-03-21", "close": 20.07, "volume": 20882.0}, {"date": "2025-03-24", "close": 20.1, "volume": 19748.0}, {"date": "2025-03-25", "close": 20.16, "volume": 15467.0}, {"date": "2025-03-26", "close": 20.04, "volume": 18022.0}, {"date": "2025-03-27", "close": 20.04, "volume": 63213.0}, {"date": "2025-03-28", "close": 20.05, "volume": 14533.0}, {"date": "2025-03-31", "close": 19.99, "volume": 25091.0}, {"date": "2025-04-01", "close": 19.95, "volume": 23105.0}, {"date": "2025-04-02", "close": 20.07, "volume": 16285.0}, {"date": "2025-04-03", "close": 19.7, "volume": 21497.0}, {"date": "2025-04-04", "close": 18.54, "volume": 115576.0}, {"date": "2025-04-07", "close": 18.18, "volume": 47458.0}, {"date": "2025-04-08", "close": 18.28, "volume": 62865.0}, {"date": "2025-04-09", "close": 18.9, "volume": 52738.0}, {"date": "2025-04-10", "close": 18.38, "volume": 52769.0}, {"date": "2025-04-11", "close": 18.52, "volume": 40542.0}, {"date": "2025-04-14", "close": 18.67, "volume": 28109.0}, {"date": "2025-04-15", "close": 18.89, "volume": 20909.0}, {"date": "2025-04-16", "close": 18.91, "volume": 26607.0}, {"date": "2025-04-17", "close": 18.94, "volume": 29796.0}, {"date": "2025-04-21", "close": 18.87, "volume": 26966.0}, {"date": "2025-04-22", "close": 18.98, "volume": 24337.0}, {"date": "2025-04-23", "close": 19.15, "volume": 9566.0}, {"date": "2025-04-24", "close": 19.26, "volume": 19973.0}, {"date": "2025-04-25", "close": 19.32, "volume": 11717.0}, {"date": "2025-04-28", "close": 19.31, "volume": 18289.0}, {"date": "2025-04-29", "close": 19.32, "volume": 34795.0}, {"date": "2025-04-30", "close": 19.38, "volume": 69814.0}, {"date": "2025-05-01", "close": 19.25, "volume": 42127.0}, {"date": "2025-05-02", "close": 19.36, "volume": 39811.0}, {"date": "2025-05-05", "close": 19.3, "volume": 28167.0}, {"date": "2025-05-06", "close": 19.27, "volume": 37527.0}, {"date": "2025-05-07", "close": 19.26, "volume": 28453.0}, {"date": "2025-05-08", "close": 19.37, "volume": 38506.0}, {"date": "2025-05-09", "close": 19.51, "volume": 17469.0}, {"date": "2025-05-12", "close": 19.64, "volume": 19010.0}, {"date": "2025-05-13", "close": 19.59, "volume": 22701.0}, {"date": "2025-05-14", "close": 19.55, "volume": 39288.0}, {"date": "2025-05-15", "close": 19.6, "volume": 18902.0}, {"date": "2025-05-16", "close": 19.59, "volume": 19233.0}, {"date": "2025-05-19", "close": 19.55, "volume": 26471.0}, {"date": "2025-05-20", "close": 19.55, "volume": 24325.0}, {"date": "2025-05-21", "close": 19.38, "volume": 39268.0}, {"date": "2025-05-22", "close": 19.392, "volume": 20367.0}, {"date": "2025-05-23", "close": 19.39, "volume": 20991.0}, {"date": "2025-05-27", "close": 19.46, "volume": 28096.0}, {"date": "2025-05-28", "close": 19.42, "volume": 31112.0}, {"date": "2025-05-29", "close": 19.54, "volume": 47046.0}, {"date": "2025-05-30", "close": 19.53, "volume": 39719.0}, {"date": "2025-06-02", "close": 19.52, "volume": 32507.0}, {"date": "2025-06-03", "close": 19.62, "volume": 40363.0}, {"date": "2025-06-04", "close": 19.69, "volume": 34201.0}, {"date": "2025-06-05", "close": 19.7, "volume": 24256.0}, {"date": "2025-06-06", "close": 19.81, "volume": 21237.0}, {"date": "2025-06-09", "close": 19.84, "volume": 62458.0}, {"date": "2025-06-10", "close": 19.72, "volume": 14700.0}, {"date": "2025-06-11", "close": 19.72, "volume": 19314.0}, {"date": "2025-06-12", "close": 19.77, "volume": 26549.0}, {"date": "2025-06-13", "close": 19.67, "volume": 16847.0}, {"date": "2025-06-16", "close": 19.73, "volume": 25431.0}, {"date": "2025-06-17", "close": 19.72, "volume": 17116.0}, {"date": "2025-06-18", "close": 19.692, "volume": 21826.0}, {"date": "2025-06-20", "close": 19.75, "volume": 15593.0}, {"date": "2025-06-23", "close": 19.87, "volume": 14352.0}, {"date": "2025-06-24", "close": 19.86, "volume": 17073.0}, {"date": "2025-06-25", "close": 19.92, "volume": 11885.0}, {"date": "2025-06-26", "close": 19.95, "volume": 15734.0}, {"date": "2025-06-27", "close": 20.0, "volume": 20702.0}, {"date": "2025-06-30", "close": 20.14, "volume": 47778.0}, {"date": "2025-07-01", "close": 20.14, "volume": 30905.0}, {"date": "2025-07-02", "close": 20.304, "volume": 16854.0}, {"date": "2025-07-03", "close": 20.305, "volume": 19882.0}, {"date": "2025-07-07", "close": 20.25, "volume": 14103.0}, {"date": "2025-07-08", "close": 20.27, "volume": 18608.0}, {"date": "2025-07-09", "close": 20.39, "volume": 28534.0}, {"date": "2025-07-10", "close": 20.33, "volume": 9351.0}, {"date": "2025-07-11", "close": 20.33, "volume": 16637.0}, {"date": "2025-07-14", "close": 20.38, "volume": 17548.0}, {"date": "2025-07-15", "close": 20.18, "volume": 23277.0}, {"date": "2025-07-16", "close": 20.185, "volume": 15898.0}, {"date": "2025-07-17", "close": 20.23, "volume": 27295.0}, {"date": "2025-07-18", "close": 20.23, "volume": 7496.0}, {"date": "2025-07-21", "close": 20.08, "volume": 21119.0}, {"date": "2025-07-22", "close": 20.1, "volume": 6881.0}, {"date": "2025-07-23", "close": 20.04, "volume": 25342.0}, {"date": "2025-07-24", "close": 20.1, "volume": 10607.0}, {"date": "2025-07-25", "close": 20.43, "volume": 188757.0}, {"date": "2025-07-28", "close": 20.45, "volume": 55032.0}, {"date": "2025-07-29", "close": 20.5, "volume": 51084.0}, {"date": "2025-07-30", "close": 20.54, "volume": 45790.0}, {"date": "2025-07-31", "close": 20.5808, "volume": 30615.0}, {"date": "2025-08-01", "close": 20.53, "volume": 39127.0}, {"date": "2025-08-04", "close": 20.6, "volume": 25279.0}, {"date": "2025-08-05", "close": 20.52, "volume": 29053.0}, {"date": "2025-08-06", "close": 20.54, "volume": 18510.0}, {"date": "2025-08-07", "close": 20.51, "volume": 17039.0}, {"date": "2025-08-08", "close": 20.607, "volume": 20753.0}, {"date": "2025-08-11", "close": 20.63, "volume": 18270.0}, {"date": "2025-08-12", "close": 20.52, "volume": 60908.0}, {"date": "2025-08-13", "close": 20.51, "volume": 39616.0}, {"date": "2025-08-14", "close": 20.425, "volume": 28976.0}, {"date": "2025-08-15", "close": 20.44, "volume": 12891.0}, {"date": "2025-08-18", "close": 20.46, "volume": 25489.0}, {"date": "2025-08-19", "close": 20.42, "volume": 23802.0}, {"date": "2025-08-20", "close": 20.36, "volume": 17954.0}, {"date": "2025-08-21", "close": 20.27, "volume": 16087.0}, {"date": "2025-08-22", "close": 20.42, "volume": 45462.0}, {"date": "2025-08-25", "close": 20.47, "volume": 26830.0}, {"date": "2025-08-26", "close": 20.48, "volume": 39246.0}, {"date": "2025-08-27", "close": 20.41, "volume": 16252.0}, {"date": "2025-08-28", "close": 20.44, "volume": 25056.0}, {"date": "2025-08-29", "close": 20.41, "volume": 44482.0}, {"date": "2025-09-02", "close": 20.4, "volume": 57762.0}, {"date": "2025-09-03", "close": 20.38, "volume": 39099.0}, {"date": "2025-09-04", "close": 20.385, "volume": 21707.0}, {"date": "2025-09-05", "close": 20.46, "volume": 57343.0}, {"date": "2025-09-08", "close": 20.59, "volume": 41516.0}, {"date": "2025-09-09", "close": 20.462, "volume": 14046.0}, {"date": "2025-09-10", "close": 20.46, "volume": 38041.0}, {"date": "2025-09-11", "close": 20.52, "volume": 51827.0}, {"date": "2025-09-12", "close": 20.59, "volume": 16314.0}, {"date": "2025-09-15", "close": 20.7348, "volume": 24695.0}, {"date": "2025-09-16", "close": 20.84, "volume": 32640.0}, {"date": "2025-09-17", "close": 20.9601, "volume": 86622.0}, {"date": "2025-09-18", "close": 21.02, "volume": 23870.0}, {"date": "2025-09-19", "close": 21.12, "volume": 44924.0}, {"date": "2025-09-22", "close": 21.07, "volume": 16000.0}, {"date": "2025-09-23", "close": 21.03, "volume": 16150.0}, {"date": "2025-09-24", "close": 21.05, "volume": 53625.0}, {"date": "2025-09-25", "close": 20.97, "volume": 41568.0}, {"date": "2025-09-26", "close": 20.59, "volume": 165012.0}, {"date": "2025-09-29", "close": 20.66, "volume": 49738.0}, {"date": "2025-09-30", "close": 20.78, "volume": 71495.0}, {"date": "2025-10-01", "close": 20.95, "volume": 62409.0}, {"date": "2025-10-02", "close": 20.97, "volume": 69940.0}, {"date": "2025-10-03", "close": 20.97, "volume": 28403.0}, {"date": "2025-10-06", "close": 20.865, "volume": 21841.0}, {"date": "2025-10-07", "close": 20.82, "volume": 30503.0}, {"date": "2025-10-08", "close": 20.87, "volume": 14747.0}, {"date": "2025-10-09", "close": 20.735, "volume": 31373.0}, {"date": "2025-10-10", "close": 20.645, "volume": 22348.0}, {"date": "2025-10-13", "close": 20.66, "volume": 18743.0}, {"date": "2025-10-14", "close": 20.62, "volume": 61964.0}, {"date": "2025-10-15", "close": 20.68, "volume": 15752.0}, {"date": "2025-10-16", "close": 20.74, "volume": 32251.0}, {"date": "2025-10-17", "close": 20.71, "volume": 32087.0}, {"date": "2025-10-20", "close": 20.71, "volume": 24798.0}, {"date": "2025-10-21", "close": 20.71, "volume": 8179.0}, {"date": "2025-10-22", "close": 20.71, "volume": 30108.0}, {"date": "2025-10-23", "close": 20.73, "volume": 27287.0}, {"date": "2025-10-24", "close": 20.79, "volume": 18996.0}, {"date": "2025-10-27", "close": 20.85, "volume": 24884.0}, {"date": "2025-10-28", "close": 20.72, "volume": 18579.0}, {"date": "2025-10-29", "close": 20.96, "volume": 56120.0}, {"date": "2025-10-30", "close": 20.93, "volume": 44364.0}, {"date": "2025-10-31", "close": 21.0, "volume": 37403.0}, {"date": "2025-11-03", "close": 20.95, "volume": 14049.0}, {"date": "2025-11-04", "close": 20.76, "volume": 44448.0}, {"date": "2025-11-05", "close": 20.82, "volume": 13699.0}, {"date": "2025-11-06", "close": 20.84, "volume": 7756.0}, {"date": "2025-11-07", "close": 20.755, "volume": 16693.0}, {"date": "2025-11-10", "close": 20.855, "volume": 25245.0}, {"date": "2025-11-11", "close": 20.85, "volume": 21852.0}, {"date": "2025-11-12", "close": 20.73, "volume": 14311.0}, {"date": "2025-11-13", "close": 20.57, "volume": 23267.0}, {"date": "2025-11-14", "close": 20.54, "volume": 58171.0}, {"date": "2025-11-17", "close": 20.38, "volume": 38755.0}, {"date": "2025-11-18", "close": 20.23, "volume": 44242.0}, {"date": "2025-11-19", "close": 20.13, "volume": 23086.0}, {"date": "2025-11-20", "close": 20.01, "volume": 55708.0}, {"date": "2025-11-21", "close": 20.06, "volume": 28142.0}, {"date": "2025-11-24", "close": 20.14, "volume": 28541.0}, {"date": "2025-11-25", "close": 20.35, "volume": 70030.0}, {"date": "2025-11-26", "close": 20.45, "volume": 35849.0}, {"date": "2025-11-28", "close": 20.57, "volume": 21794.0}, {"date": "2025-12-01", "close": 20.46, "volume": 41463.0}, {"date": "2025-12-02", "close": 20.33, "volume": 45401.0}, {"date": "2025-12-03", "close": 20.35, "volume": 52438.0}, {"date": "2025-12-04", "close": 20.38, "volume": 55698.0}, {"date": "2025-12-05", "close": 20.45, "volume": 64528.0}, {"date": "2025-12-08", "close": 20.52, "volume": 62010.0}, {"date": "2025-12-09", "close": 20.28, "volume": 57029.0}, {"date": "2025-12-10", "close": 20.28, "volume": 57222.0}, {"date": "2025-12-11", "close": 20.22, "volume": 66743.0}, {"date": "2025-12-12", "close": 20.32, "volume": 56730.0}, {"date": "2025-12-15", "close": 20.3, "volume": 33368.0}, {"date": "2025-12-16", "close": 20.22, "volume": 45934.0}, {"date": "2025-12-17", "close": 20.09, "volume": 30965.0}, {"date": "2025-12-18", "close": 20.16, "volume": 39827.0}, {"date": "2025-12-19", "close": 20.16, "volume": 70122.0}, {"date": "2025-12-22", "close": 20.21, "volume": 33749.0}, {"date": "2025-12-23", "close": 20.15, "volume": 56021.0}, {"date": "2025-12-24", "close": 20.21, "volume": 18928.0}, {"date": "2025-12-26", "close": 20.285, "volume": 69483.0}, {"date": "2025-12-29", "close": 20.24, "volume": 42037.0}, {"date": "2025-12-30", "close": 20.33, "volume": 54118.0}, {"date": "2025-12-31", "close": 20.28, "volume": 48323.0}, {"date": "2026-01-02", "close": 20.36, "volume": 19498.0}, {"date": "2026-01-05", "close": 20.36, "volume": 40161.0}, {"date": "2026-01-06", "close": 20.39, "volume": 16539.0}, {"date": "2026-01-07", "close": 20.41, "volume": 31224.0}, {"date": "2026-01-08", "close": 20.4, "volume": 14188.0}, {"date": "2026-01-09", "close": 20.42, "volume": 36849.0}, {"date": "2026-01-12", "close": 20.46, "volume": 30463.0}, {"date": "2026-01-13", "close": 20.38, "volume": 39977.0}, {"date": "2026-01-14", "close": 20.4, "volume": 24347.0}, {"date": "2026-01-15", "close": 20.43, "volume": 53253.0}, {"date": "2026-01-16", "close": 20.46, "volume": 54710.0}, {"date": "2026-01-20", "close": 20.31, "volume": 28802.0}, {"date": "2026-01-21", "close": 20.42, "volume": 50093.0}, {"date": "2026-01-22", "close": 20.47, "volume": 28707.0}, {"date": "2026-01-23", "close": 20.44, "volume": 35304.0}, {"date": "2026-01-26", "close": 20.51, "volume": 26955.0}, {"date": "2026-01-27", "close": 20.46, "volume": 40932.0}, {"date": "2026-01-28", "close": 20.4, "volume": 36105.0}, {"date": "2026-01-29", "close": 20.56, "volume": 18691.0}, {"date": "2026-01-30", "close": 20.54, "volume": 40202.0}, {"date": "2026-02-02", "close": 20.49, "volume": 78718.0}, {"date": "2026-02-03", "close": 20.52, "volume": 35268.0}, {"date": "2026-02-04", "close": 20.495, "volume": 15298.0}, {"date": "2026-02-05", "close": 20.45, "volume": 42692.0}, {"date": "2026-02-06", "close": 20.54, "volume": 22760.0}, {"date": "2026-02-09", "close": 20.67, "volume": 30281.0}, {"date": "2026-02-10", "close": 20.55, "volume": 20385.0}, {"date": "2026-02-11", "close": 20.49, "volume": 44017.0}, {"date": "2026-02-12", "close": 20.43, "volume": 38691.0}, {"date": "2026-02-13", "close": 20.5, "volume": 63372.0}, {"date": "2026-02-17", "close": 20.49, "volume": 18422.0}, {"date": "2026-02-18", "close": 20.52, "volume": 14557.0}, {"date": "2026-02-19", "close": 20.53, "volume": 10591.0}, {"date": "2026-02-20", "close": 20.52, "volume": 16711.0}, {"date": "2026-02-23", "close": 20.46, "volume": 13969.0}, {"date": "2026-02-24", "close": 20.53, "volume": 20373.0}, {"date": "2026-02-25", "close": 20.59, "volume": 44453.0}, {"date": "2026-02-26", "close": 20.55, "volume": 18427.0}, {"date": "2026-02-27", "close": 20.39, "volume": 44926.0}, {"date": "2026-03-02", "close": 20.39, "volume": 26596.0}, {"date": "2026-03-03", "close": 20.27, "volume": 37956.0}, {"date": "2026-03-04", "close": 20.21, "volume": 52930.0}, {"date": "2026-03-05", "close": 20.11, "volume": 35707.0}, {"date": "2026-03-06", "close": 20.02, "volume": 46211.0}, {"date": "2026-03-09", "close": 19.72, "volume": 56243.0}, {"date": "2026-03-10", "close": 19.61, "volume": 45347.0}, {"date": "2026-03-11", "close": 19.7, "volume": 58199.0}, {"date": "2026-03-12", "close": 19.62, "volume": 54690.0}, {"date": "2026-03-13", "close": 19.57, "volume": 36536.0}, {"date": "2026-03-16", "close": 19.61, "volume": 38332.0}, {"date": "2026-03-17", "close": 19.67, "volume": 33344.0}, {"date": "2026-03-18", "close": 19.65, "volume": 22655.0}, {"date": "2026-03-19", "close": 19.53, "volume": 31637.0}, {"date": "2026-03-20", "close": 19.17, "volume": 59438.0}, {"date": "2026-03-23", "close": 19.56, "volume": 80854.0}, {"date": "2026-03-24", "close": 19.36, "volume": 16488.0}, {"date": "2026-03-25", "close": 19.51, "volume": 22294.0}, {"date": "2026-03-26", "close": 19.36, "volume": 49677.0}, {"date": "2026-03-27", "close": 19.05, "volume": 44924.0}, {"date": "2026-03-30", "close": 18.97, "volume": 34495.0}, {"date": "2026-03-31", "close": 19.39, "volume": 42635.0}, {"date": "2026-04-01", "close": 19.79, "volume": 36193.0}, {"date": "2026-04-02", "close": 19.695, "volume": 26644.0}, {"date": "2026-04-06", "close": 19.67, "volume": 56498.0}, {"date": "2026-04-07", "close": 19.5, "volume": 55257.0}, {"date": "2026-04-08", "close": 19.64, "volume": 45112.0}, {"date": "2026-04-09", "close": 19.77, "volume": 56693.0}, {"date": "2026-04-10", "close": 19.71, "volume": 46772.0}, {"date": "2026-04-13", "close": 19.75, "volume": 70586.0}, {"date": "2026-04-14", "close": 19.79, "volume": 24874.0}, {"date": "2026-04-15", "close": 19.84, "volume": 36374.0}, {"date": "2026-04-16", "close": 19.78, "volume": 99478.0}, {"date": "2026-04-17", "close": 19.94, "volume": 67137.0}, {"date": "2026-04-20", "close": 20.03, "volume": 30232.0}, {"date": "2026-04-21", "close": 19.835, "volume": 50944.0}, {"date": "2026-04-22", "close": 19.94, "volume": 29460.0}, {"date": "2026-04-23", "close": 19.79, "volume": 34044.0}, {"date": "2026-04-24", "close": 19.81, "volume": 43868.0}, {"date": "2026-04-27", "close": 19.87, "volume": 15271.0}, {"date": "2026-04-28", "close": 19.8, "volume": 35511.0}, {"date": "2026-04-29", "close": 19.78, "volume": 26863.0}, {"date": "2026-04-30", "close": 20.01, "volume": 59461.0}, {"date": "2026-05-01", "close": 20.02, "volume": 9443.0}, {"date": "2026-05-04", "close": 19.83, "volume": 60582.0}, {"date": "2026-05-05", "close": 19.925, "volume": 21646.0}, {"date": "2026-05-06", "close": 19.98, "volume": 57454.0}, {"date": "2026-05-07", "close": 19.94, "volume": 34709.0}, {"date": "2026-05-08", "close": 20.01, "volume": 28960.0}, {"date": "2026-05-11", "close": 20.0, "volume": 50275.0}, {"date": "2026-05-12", "close": 19.75, "volume": 61552.0}, {"date": "2026-05-13", "close": 19.67, "volume": 56946.0}, {"date": "2026-05-14", "close": 19.64, "volume": 46974.0}, {"date": "2026-05-15", "close": 19.26, "volume": 142213.0}, {"date": "2026-05-18", "close": 19.28, "volume": 87300.0}, {"date": "2026-05-19", "close": 19.23, "volume": 84127.0}, {"date": "2026-05-20", "close": 19.43, "volume": 87376.0}, {"date": "2026-05-21", "close": 19.43, "volume": 100557.0}, {"date": "2026-05-22", "close": 19.5, "volume": 40890.0}, {"date": "2026-05-26", "close": 19.57, "volume": 78418.0}, {"date": "2026-05-27", "close": 19.67, "volume": 43150.0}, {"date": "2026-05-28", "close": 19.75, "volume": 50197.0}, {"date": "2026-05-29", "close": 19.76, "volume": 36835.0}, {"date": "2026-06-01", "close": 19.67, "volume": 46203.0}, {"date": "2026-06-02", "close": 19.65, "volume": 51437.0}, {"date": "2026-06-03", "close": 19.6, "volume": 29099.0}, {"date": "2026-06-04", "close": 19.61, "volume": 43006.0}, {"date": "2026-06-05", "close": 19.48, "volume": 68739.0}, {"date": "2026-06-08", "close": 19.61, "volume": 36339.0}, {"date": "2026-06-09", "close": 19.38, "volume": 62345.0}, {"date": "2026-06-10", "close": 19.45, "volume": 34370.0}, {"date": "2026-06-11", "close": 19.49, "volume": 19160.0}, {"date": "2026-06-12", "close": 19.52, "volume": 14535.0}, {"date": "2026-06-15", "close": 19.75, "volume": 35419.0}, {"date": "2026-06-16", "close": 19.79, "volume": 14524.0}, {"date": "2026-06-17", "close": 19.85, "volume": 71626.0}, {"date": "2026-06-18", "close": 19.8, "volume": 30595.0}, {"date": "2026-06-22", "close": 19.69, "volume": 26757.0}, {"date": "2026-06-23", "close": 19.73, "volume": 22784.0}, {"date": "2026-06-24", "close": 19.82, "volume": 32758.0}, {"date": "2026-06-25", "close": 19.83, "volume": 35089.0}, {"date": "2026-06-26", "close": 19.84, "volume": 29576.0}, {"date": "2026-06-29", "close": 20.0, "volume": 57093.0}, {"date": "2026-06-30", "close": 20.13, "volume": 63418.0}, {"date": "2026-07-01", "close": 20.12, "volume": 39419.0}, {"date": "2026-07-02", "close": 20.02, "volume": 32613.0}, {"date": "2026-07-06", "close": 20.16, "volume": 44775.0}, {"date": "2026-07-07", "close": 20.11, "volume": 42441.0}, {"date": "2026-07-08", "close": 20.1, "volume": 30051.0}, {"date": "2026-07-09", "close": 20.16, "volume": 28410.0}, {"date": "2026-07-10", "close": 20.12, "volume": 19915.0}, {"date": "2026-07-13", "close": 20.04, "volume": 56876.0}, {"date": "2026-07-14", "close": 20.03, "volume": 26250.0}, {"date": "2026-07-15", "close": 20.05, "volume": 17690.0}, {"date": "2026-07-16", "close": 19.93, "volume": 20166.0}, {"date": "2026-07-17", "close": 19.84, "volume": 20047.0}, {"date": "2026-07-20", "close": 19.85, "volume": 20318.0}, {"date": "2026-07-21", "close": 19.88, "volume": 16496.0}, {"date": "2026-07-22", "close": 19.84, "volume": 20454.0}, {"date": "2026-07-23", "close": 19.63, "volume": 31823.0}, {"date": "2026-07-24", "close": 19.5, "volume": 39075.0}, {"date": "2026-07-27", "close": 19.41, "volume": 32556.0}, {"date": "2026-07-28", "close": 19.43, "volume": 30586.0}, {"date": "2026-07-29", "close": 19.34, "volume": 36713.0}, {"date": "2026-07-30", "close": 19.43, "volume": 33408.0}, {"date": "2026-07-31", "close": 19.47, "volume": 43676.0}, {"date": "2026-08-03", "close": 19.49, "volume": 31933.0}, {"date": "2026-08-04", "close": 19.55, "volume": 33919.0}, {"date": "2026-08-05", "close": 19.55, "volume": 26625.0}, {"date": "2026-08-06", "close": 19.55, "volume": 29085.0}, {"date": "2026-08-07", "close": 19.65, "volume": 18676.0}, {"date": "2026-08-10", "close": 19.68, "volume": 47621.0}, {"date": "2026-08-11", "close": 19.51, "volume": 34184.0}, {"date": "2026-08-12", "close": 19.51, "volume": 29135.0}, {"date": "2026-08-13", "close": 19.5, "volume": 44943.0}, {"date": "2026-08-14", "close": 19.51, "volume": 24398.0}], "refreshing": true}