{"ticker": "PTA", "overview": {"cik": "1793882", "ticker": "PTA", "name": "Cohen & Steers Tax-Advantaged Preferred Securities & Income Fund", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "3", "date": "2026-08-10", "title": "Initial insider holdings", "accession": "0001193125-26-341640", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-07-02", "title": "COHEN & STEERS TAX-ADVANTAGE PREFERRED SECURITIES AND INCOME FUND", "accession": "0001193125-26-293566", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-06-24", "title": "Form NPORT-P", "accession": "0001410368-26-065479", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-30", "title": "Form NPORT-P", "accession": "0001410368-26-033766", "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": "N-CEN", "date": "2026-01-13", "title": "Form N-CEN", "accession": "0001410368-26-000852", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-12-29", "title": "COHEN & STEERS TAX-ADVANTAGED PREFERRED SECURITIES AND INCOME FUND", "accession": "0001193125-25-334473", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-12-29", "title": "Form NPORT-P", "accession": "0001410368-25-042590", "price_sensitive": false}, {"form": "5", "date": "2025-12-11", "title": "Annual insider statement", "accession": "0001193125-25-316093", "price_sensitive": false}, {"form": "5", "date": "2025-12-11", "title": "Annual insider statement", "accession": "0001193125-25-316006", "price_sensitive": false}, {"form": "3", "date": "2025-12-11", "title": "Initial insider holdings", "accession": "0001193125-25-315728", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-11-14", "title": "Form SCHEDULE 13G/A", "accession": "0000070858-25-000438", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-09-26", "title": "Form NPORT-P", "accession": "0001410368-25-011907", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-29", "title": "Form N-PX", "accession": "0001021408-25-004491", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-07-02", "title": "COHEN & STEERS TAX-ADVANTAGE PREFERRED SECURITIES AND INCOME FUND", "accession": "0001193125-25-154996", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-06-24", "title": "Form NPORT-P", "accession": "0001752724-25-152768", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-03-27", "title": "Form NPORT-P", "accession": "0001752724-25-072494", "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": "40-17G", "date": "2025-02-28", "title": "COHEN & STEERS", "accession": "0001193125-25-041154", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-01-14", "title": "Form N-CEN", "accession": "0001752724-25-001779", "price_sensitive": false}, {"form": "N-CSR", "date": "2024-12-27", "title": "COHEN & STEERS TAX-ADVANTAGED PREFERRED SECURITIES AND INCOME FUND", "accession": "0001193125-24-285908", "price_sensitive": false}, {"form": "NPORT-P", "date": "2024-12-23", "title": "Form NPORT-P", "accession": "0001752724-24-291454", "price_sensitive": false}, {"form": "5", "date": "2024-12-13", "title": "Annual insider statement", "accession": "0000950170-24-136172", "price_sensitive": false}, {"form": "5", "date": "2024-12-13", "title": "Annual insider statement", "accession": "0000950170-24-136160", "price_sensitive": false}]}, "description": "Cohen & Steers Tax-Advantaged Preferred Securities & Income Fund trades as PTA on the NYSE and is registered in the United States. Privy Trades holds 18 insider filings for the company, from October 2020 to October 2023. Across those, 10 insiders disclosed 17 open-market purchases totalling $663.66K. The most recent filing on record is dated 21 April 2026.", "exchange": "NYSE", "stats": {"buy_n": 17, "buy_sum": 663657.275, "sell_n": 0, "sell_sum": 0, "net": 663657.275, "insiders": 10, "first_date": "2020-10-30", "last_date": "2023-10-11"}, "metrics": {"ticker": "PTA", "has_prices": true, "as_of": "2026-08-14", "last": 18.86, "prev_close": 18.94, "change": -0.08000000000000185, "change_pct": -0.004223864836325334, "session_volume": 65702.0, "vwap_5": 18.907837492851343, "vwap_20": 18.90036797243986, "vwap_60": 19.186446237761352, "vwap_250": 19.519227574626406, "high_52w": 19.93, "low_52w": 18.14, "avg_volume_20": 110797.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2026-20034416-T0", "src": "CONGRESS", "ticker": "PTA", "cik": "", "company": "Common", "company_raw": "rities and Income Fund\nCommon Shares of Beneficial Interest", "who": "Hon. Debbie Dingell", "who_key": "Hon. Debbie Dingell", "role": "House \u00b7 MI06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Debbie Dingell adds PTA to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034416.pdf", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281684}, {"id": "0000950170-23-053229", "src": "INSIDERS", "ticker": "PTA", "cik": "1793882", "company": "Cohen & Steers Tax-Advantaged Preferred Securities & Income Fund", "company_raw": "Cohen & Steers Tax-Advantaged Preferred Securities & Income Fund", "who": "Ramona Lynn Rogers-Windsor", "who_key": "Rogers-Windsor Ramona Lynn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1985.9349999999997, "score": 24.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "A director backs PTA with $2K", "source_url": "https://www.sec.gov/Archives/edgar/data/1793882/000095017023053229/0000950170-23-053229-index.htm", "trade_date": "2023-10-11", "timestamp": "2023-10-11", "mins": 1610804}, {"id": "0000899243-23-017321", "src": "INSIDERS", "ticker": "PTA", "cik": "1793882", "company": "Cohen & Steers Tax-Advantaged Preferred Securities & Income Fund", "company_raw": "Cohen & Steers Tax-Advantaged Preferred Securities & Income Fund", "who": "Ramona Lynn Rogers-Windsor", "who_key": "Rogers-Windsor Ramona Lynn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2153.75, "score": 26.8, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Board insider adds $2K of PTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1793882/000089924323017321/0000899243-23-017321-index.htm", "trade_date": "2023-07-06", "timestamp": "2023-07-06", "mins": 1750484}, {"id": "0000899243-22-039482", "src": "INSIDERS", "ticker": "PTA", "cik": "1793882", "company": "Cohen & Steers Tax-Advantaged Preferred Securities & Income Fund", "company_raw": "Cohen & Steers Tax-Advantaged Preferred Securities & Income Fund", "who": "Jerry Dorost", "who_key": "Dorost Jerry", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 35139.8, "score": 38.7, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "PTA gets $35K from the president", "source_url": "https://www.sec.gov/Archives/edgar/data/1793882/000089924322039482/0000899243-22-039482-index.htm", "trade_date": "2022-12-28", "timestamp": "2022-12-28", "mins": 2024084}, {"id": "0000899243-22-039436", "src": "INSIDERS", "ticker": "PTA", "cik": "1793882", "company": "Cohen & Steers Tax-Advantaged Preferred Securities & Income Fund", "company_raw": "Cohen & Steers Tax-Advantaged Preferred Securities & Income Fund", "who": "Jane F. Magpiong", "who_key": "Magpiong Jane F.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3157.0, "score": 28.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 3 insiders into PTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1793882/000089924322039436/0000899243-22-039436-index.htm", "trade_date": "2022-12-23", "timestamp": "2022-12-23", "mins": 2031284}, {"id": "0000899243-22-007121", "src": "INSIDERS", "ticker": "PTA", "cik": "1793882", "company": "Cohen & Steers Tax-Advantaged Preferred Securities & Income Fund", "company_raw": "Cohen & Steers Tax-Advantaged Preferred Securities & Income Fund", "who": "Elaine Zaharis-Nikas", "who_key": "Zaharis-Nikas Elaine", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 50186.0, "score": 49.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "4 insiders now buying PTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1793882/000089924322007121/0000899243-22-007121-index.htm", "trade_date": "2022-02-17", "timestamp": "2022-02-17", "mins": 2476244}, {"id": "0000899243-22-006582", "src": "INSIDERS", "ticker": "PTA", "cik": "1793882", "company": "Cohen & Steers Tax-Advantaged Preferred Securities & Income Fund", "company_raw": "Cohen & Steers Tax-Advantaged Preferred Securities & Income Fund", "who": "William F. Scapell", "who_key": "SCAPELL WILLIAM F", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 65568.3, "score": 41.9, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 5 buying PTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1793882/000089924322006582/0000899243-22-006582-index.htm", "trade_date": "2022-02-14", "timestamp": "2022-02-14", "mins": 2480564}, {"id": "0000899243-21-049149", "src": "INSIDERS", "ticker": "PTA", "cik": "1793882", "company": "Cohen & Steers Tax-Advantaged Preferred Securities & Income Fund", "company_raw": "Cohen & Steers Tax-Advantaged Preferred Securities & Income Fund", "who": "Ramona Lynn Rogers-Windsor", "who_key": "Rogers-Windsor Ramona Lynn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2372.83, "score": 28.8, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "6 insiders now buying PTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1793882/000089924321049149/0000899243-21-049149-index.htm", "trade_date": "2021-12-17", "timestamp": "2021-12-17", "mins": 2565524}, {"id": "0000899243-21-033411", "src": "INSIDERS", "ticker": "PTA", "cik": "1793882", "company": "Cohen & Steers Tax-Advantaged Preferred Securities & Income Fund", "company_raw": "Cohen & Steers Tax-Advantaged Preferred Securities & Income Fund", "who": "Elaine Zaharis-Nikas", "who_key": "Zaharis-Nikas Elaine", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 102160.0, "score": 51.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "PTA draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1793882/000089924321033411/0000899243-21-033411-index.htm", "trade_date": "2021-08-17", "timestamp": "2021-08-17", "mins": 2741204}, {"id": "0000899243-21-015190", "src": "INSIDERS", "ticker": "PTA", "cik": "1793882", "company": "Cohen & Steers Tax-Advantaged Preferred Securities & Income Fund", "company_raw": "Cohen & Steers Tax-Advantaged Preferred Securities & Income Fund", "who": "Daphne L. Richards", "who_key": "Richards Daphne L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 997.6, "score": 18.8, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "6 insiders pile into PTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1793882/000089924321015190/0000899243-21-015190-index.htm", "trade_date": "2021-04-06", "timestamp": "2021-04-06", "mins": 2932724}, {"id": "0001246360-21-000633", "src": "INSIDERS", "ticker": "PTA", "cik": "1793882", "company": "Cohen & Steers Tax-Advantaged Preferred Securities & Income Fund", "company_raw": "Cohen & Steers Tax-Advantaged Preferred Securities & Income Fund", "who": "Ramona Lynn Rogers-Windsor", "who_key": "Rogers-Windsor Ramona Lynn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4980.66, "score": 24.3, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "7 insiders pile into PTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1793882/000124636021000633/0001246360-21-000633-index.htm", "trade_date": "2021-04-01", "timestamp": "2021-04-01", "mins": 2939924}, {"id": "0001246360-21-000544", "src": "INSIDERS", "ticker": "PTA", "cik": "1793882", "company": "Cohen & Steers Tax-Advantaged Preferred Securities & Income Fund", "company_raw": "Cohen & Steers Tax-Advantaged Preferred Securities & Income Fund", "who": "Gerald J. Maginnis", "who_key": "Maginnis Gerald J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9980.0, "score": 27.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying PTA \u2014 7 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1793882/000124636021000544/0001246360-21-000544-index.htm", "trade_date": "2021-03-05", "timestamp": "2021-03-05", "mins": 2978804}, {"id": "0000899243-21-004689", "src": "INSIDERS", "ticker": "PTA", "cik": "1793882", "company": "Cohen & Steers Tax-Advantaged Preferred Securities & Income Fund", "company_raw": "Cohen & Steers Tax-Advantaged Preferred Securities & Income Fund", "who": "Elaine Zaharis-Nikas", "who_key": "Zaharis-Nikas Elaine", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 222873.59999999998, "score": 63.2, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "PTA draws its 8th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1793882/000089924321004689/0000899243-21-004689-index.htm", "trade_date": "2021-02-03", "timestamp": "2021-02-03", "mins": 3022004}, {"id": "0001246360-20-001961", "src": "INSIDERS", "ticker": "PTA", "cik": "1793882", "company": "Cohen & Steers Tax-Advantaged Preferred Securities & Income Fund", "company_raw": "Cohen & Steers Tax-Advantaged Preferred Securities & Income Fund", "who": "Dean Junkans", "who_key": "Junkans Dean", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25568.0, "score": 32.1, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 8 insiders into PTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1793882/000124636020001961/0001246360-20-001961-index.htm", "trade_date": "2020-12-16", "timestamp": "2020-12-16", "mins": 3092564}, {"id": "0001246360-20-001953", "src": "INSIDERS", "ticker": "PTA", "cik": "1793882", "company": "Cohen & Steers Tax-Advantaged Preferred Securities & Income Fund", "company_raw": "Cohen & Steers Tax-Advantaged Preferred Securities & Income Fund", "who": "Michael G. Clark", "who_key": "Clark Michael G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 15540.0, "score": 29.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "9 insiders pile into PTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1793882/000124636020001953/0001246360-20-001953-index.htm", "trade_date": "2020-12-15", "timestamp": "2020-12-15", "mins": 3094004}, {"id": "0001246360-20-001815", "src": "INSIDERS", "ticker": "PTA", "cik": "1793882", "company": "Cohen & Steers Tax-Advantaged Preferred Securities & Income Fund", "company_raw": "Cohen & Steers Tax-Advantaged Preferred Securities & Income Fund", "who": "Jane F. Magpiong", "who_key": "Magpiong Jane F.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10993.800000000001, "score": 27.9, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 10 insiders into PTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1793882/000124636020001815/0001246360-20-001815-index.htm", "trade_date": "2020-11-10", "timestamp": "2020-11-10", "mins": 3144404}, {"id": "0001246360-20-001742", "src": "INSIDERS", "ticker": "PTA", "cik": "1793882", "company": "Cohen & Steers Tax-Advantaged Preferred Securities & Income Fund", "company_raw": "Cohen & Steers Tax-Advantaged Preferred Securities & Income Fund", "who": "C. Edward Ward Jr", "who_key": "Ward C Edward Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10000.0, "score": 27.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "PTA draws its 10th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1793882/000124636020001742/0001246360-20-001742-index.htm", "trade_date": "2020-10-30", "timestamp": "2020-10-30", "mins": 3160244}, {"id": "0001246360-20-001743", "src": "INSIDERS", "ticker": "PTA", "cik": "1793882", "company": "Cohen & Steers Tax-Advantaged Preferred Securities & Income Fund", "company_raw": "Cohen & Steers Tax-Advantaged Preferred Securities & Income Fund", "who": "Daphne L. Richards", "who_key": "Richards Daphne L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100000.0, "score": 39.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "10 insiders now buying PTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1793882/000124636020001743/0001246360-20-001743-index.htm", "trade_date": "2020-10-30", "timestamp": "2020-10-30", "mins": 3160244}], "recent_buys": [{"id": "0000950170-23-053229", "src": "INSIDERS", "ticker": "PTA", "cik": "1793882", "company": "Cohen & Steers Tax-Advantaged Preferred Securities & Income Fund", "company_raw": "Cohen & Steers Tax-Advantaged Preferred Securities & Income Fund", "who": "Ramona Lynn Rogers-Windsor", "who_key": "Rogers-Windsor Ramona Lynn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1985.9349999999997, "score": 24.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "A director backs PTA with $2K", "source_url": "https://www.sec.gov/Archives/edgar/data/1793882/000095017023053229/0000950170-23-053229-index.htm", "trade_date": "2023-10-11", "timestamp": "2023-10-11", "mins": 1610804}, {"id": "0000899243-23-017321", "src": "INSIDERS", "ticker": "PTA", "cik": "1793882", "company": "Cohen & Steers Tax-Advantaged Preferred Securities & Income Fund", "company_raw": "Cohen & Steers Tax-Advantaged Preferred Securities & Income Fund", "who": "Ramona Lynn Rogers-Windsor", "who_key": "Rogers-Windsor Ramona Lynn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2153.75, "score": 26.8, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Board insider adds $2K of PTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1793882/000089924323017321/0000899243-23-017321-index.htm", "trade_date": "2023-07-06", "timestamp": "2023-07-06", "mins": 1750484}, {"id": "0000899243-22-039482", "src": "INSIDERS", "ticker": "PTA", "cik": "1793882", "company": "Cohen & Steers Tax-Advantaged Preferred Securities & Income Fund", "company_raw": "Cohen & Steers Tax-Advantaged Preferred Securities & Income Fund", "who": "Jerry Dorost", "who_key": "Dorost Jerry", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 35139.8, "score": 38.7, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "PTA gets $35K from the president", "source_url": "https://www.sec.gov/Archives/edgar/data/1793882/000089924322039482/0000899243-22-039482-index.htm", "trade_date": "2022-12-28", "timestamp": "2022-12-28", "mins": 2024084}, {"id": "0000899243-22-039436", "src": "INSIDERS", "ticker": "PTA", "cik": "1793882", "company": "Cohen & Steers Tax-Advantaged Preferred Securities & Income Fund", "company_raw": "Cohen & Steers Tax-Advantaged Preferred Securities & Income Fund", "who": "Jane F. Magpiong", "who_key": "Magpiong Jane F.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3157.0, "score": 28.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 3 insiders into PTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1793882/000089924322039436/0000899243-22-039436-index.htm", "trade_date": "2022-12-23", "timestamp": "2022-12-23", "mins": 2031284}, {"id": "0000899243-22-007121", "src": "INSIDERS", "ticker": "PTA", "cik": "1793882", "company": "Cohen & Steers Tax-Advantaged Preferred Securities & Income Fund", "company_raw": "Cohen & Steers Tax-Advantaged Preferred Securities & Income Fund", "who": "Elaine Zaharis-Nikas", "who_key": "Zaharis-Nikas Elaine", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 50186.0, "score": 49.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "4 insiders now buying PTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1793882/000089924322007121/0000899243-22-007121-index.htm", "trade_date": "2022-02-17", "timestamp": "2022-02-17", "mins": 2476244}, {"id": "0000899243-22-006582", "src": "INSIDERS", "ticker": "PTA", "cik": "1793882", "company": "Cohen & Steers Tax-Advantaged Preferred Securities & Income Fund", "company_raw": "Cohen & Steers Tax-Advantaged Preferred Securities & Income Fund", "who": "William F. Scapell", "who_key": "SCAPELL WILLIAM F", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 65568.3, "score": 41.9, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 5 buying PTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1793882/000089924322006582/0000899243-22-006582-index.htm", "trade_date": "2022-02-14", "timestamp": "2022-02-14", "mins": 2480564}, {"id": "0000899243-21-049149", "src": "INSIDERS", "ticker": "PTA", "cik": "1793882", "company": "Cohen & Steers Tax-Advantaged Preferred Securities & Income Fund", "company_raw": "Cohen & Steers Tax-Advantaged Preferred Securities & Income Fund", "who": "Ramona Lynn Rogers-Windsor", "who_key": "Rogers-Windsor Ramona Lynn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2372.83, "score": 28.8, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "6 insiders now buying PTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1793882/000089924321049149/0000899243-21-049149-index.htm", "trade_date": "2021-12-17", "timestamp": "2021-12-17", "mins": 2565524}, {"id": "0000899243-21-033411", "src": "INSIDERS", "ticker": "PTA", "cik": "1793882", "company": "Cohen & Steers Tax-Advantaged Preferred Securities & Income Fund", "company_raw": "Cohen & Steers Tax-Advantaged Preferred Securities & Income Fund", "who": "Elaine Zaharis-Nikas", "who_key": "Zaharis-Nikas Elaine", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 102160.0, "score": 51.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "PTA draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1793882/000089924321033411/0000899243-21-033411-index.htm", "trade_date": "2021-08-17", "timestamp": "2021-08-17", "mins": 2741204}, {"id": "0000899243-21-015190", "src": "INSIDERS", "ticker": "PTA", "cik": "1793882", "company": "Cohen & Steers Tax-Advantaged Preferred Securities & Income Fund", "company_raw": "Cohen & Steers Tax-Advantaged Preferred Securities & Income Fund", "who": "Daphne L. Richards", "who_key": "Richards Daphne L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 997.6, "score": 18.8, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "6 insiders pile into PTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1793882/000089924321015190/0000899243-21-015190-index.htm", "trade_date": "2021-04-06", "timestamp": "2021-04-06", "mins": 2932724}, {"id": "0001246360-21-000633", "src": "INSIDERS", "ticker": "PTA", "cik": "1793882", "company": "Cohen & Steers Tax-Advantaged Preferred Securities & Income Fund", "company_raw": "Cohen & Steers Tax-Advantaged Preferred Securities & Income Fund", "who": "Ramona Lynn Rogers-Windsor", "who_key": "Rogers-Windsor Ramona Lynn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4980.66, "score": 24.3, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "7 insiders pile into PTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1793882/000124636021000633/0001246360-21-000633-index.htm", "trade_date": "2021-04-01", "timestamp": "2021-04-01", "mins": 2939924}, {"id": "0001246360-21-000544", "src": "INSIDERS", "ticker": "PTA", "cik": "1793882", "company": "Cohen & Steers Tax-Advantaged Preferred Securities & Income Fund", "company_raw": "Cohen & Steers Tax-Advantaged Preferred Securities & Income Fund", "who": "Gerald J. Maginnis", "who_key": "Maginnis Gerald J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9980.0, "score": 27.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying PTA \u2014 7 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1793882/000124636021000544/0001246360-21-000544-index.htm", "trade_date": "2021-03-05", "timestamp": "2021-03-05", "mins": 2978804}, {"id": "0000899243-21-004689", "src": "INSIDERS", "ticker": "PTA", "cik": "1793882", "company": "Cohen & Steers Tax-Advantaged Preferred Securities & Income Fund", "company_raw": "Cohen & Steers Tax-Advantaged Preferred Securities & Income Fund", "who": "Elaine Zaharis-Nikas", "who_key": "Zaharis-Nikas Elaine", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 222873.59999999998, "score": 63.2, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "PTA draws its 8th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1793882/000089924321004689/0000899243-21-004689-index.htm", "trade_date": "2021-02-03", "timestamp": "2021-02-03", "mins": 3022004}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "PTA (Cohen & Steers Tax-Advantaged Preferred Securities & Income Fund)", "new_value": "Cohen & Steers Tax-Advantaged Preferred Securities and Income Fund Common Shares of Beneficial Interest", "effective": "", "evidence": "we hold PTA as Cohen & Steers Tax-Advantaged Preferred Securities & Income Fund; the NYSE universe lists that code as Cohen & Steers Tax-Advantaged Preferred Securities and Income Fund Common Shares of Beneficial Interest. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-10-27T02:35:37.254403"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Cohen & Steers Tax-Advantaged Preferred Securities and Income Fund Common Shares of Beneficial Interest", "new_value": "Cohen & Steers Tax-Advantaged Preferred Securities & Income Fund", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001793882", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001793882", "applied": 1, "detected_at": "2026-10-27T02:34:46.517504"}]}, "key_people": [{"who": "Elaine Zaharis-Nikas", "who_key": "Zaharis-Nikas Elaine", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 375219.6, "sold": 0, "net": 375219.6, "trades": 3, "top_score": 63.2, "lean": "buying", "history": [{"action": "BUY", "amount": 50186.0, "date": "2022-02-17", "score": 49.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1793882/000089924322007121/0000899243-22-007121-index.htm"}, {"action": "BUY", "amount": 102160.0, "date": "2021-08-17", "score": 51.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1793882/000089924321033411/0000899243-21-033411-index.htm"}, {"action": "BUY", "amount": 222873.59999999998, "date": "2021-02-03", "score": 63.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1793882/000089924321004689/0000899243-21-004689-index.htm"}], "latest": {"action": "BUY", "amount": 50186.0, "date": "2022-02-17", "score": 49.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1793882/000089924322007121/0000899243-22-007121-index.htm"}}, {"who": "Daphne L. Richards", "who_key": "Richards Daphne L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 100997.6, "sold": 0, "net": 100997.6, "trades": 2, "top_score": 39.1, "lean": "buying", "history": [{"action": "BUY", "amount": 997.6, "date": "2021-04-06", "score": 18.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1793882/000089924321015190/0000899243-21-015190-index.htm"}, {"action": "BUY", "amount": 100000.0, "date": "2020-10-30", "score": 39.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1793882/000124636020001743/0001246360-20-001743-index.htm"}], "latest": {"action": "BUY", "amount": 997.6, "date": "2021-04-06", "score": 18.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1793882/000089924321015190/0000899243-21-015190-index.htm"}}, {"who": "William F. Scapell", "who_key": "SCAPELL WILLIAM F", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 65568.3, "sold": 0, "net": 65568.3, "trades": 1, "top_score": 41.9, "lean": "buying", "history": [{"action": "BUY", "amount": 65568.3, "date": "2022-02-14", "score": 41.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1793882/000089924322006582/0000899243-22-006582-index.htm"}], "latest": {"action": "BUY", "amount": 65568.3, "date": "2022-02-14", "score": 41.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1793882/000089924322006582/0000899243-22-006582-index.htm"}}, {"who": "Jerry Dorost", "who_key": "Dorost Jerry", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 35139.8, "sold": 0, "net": 35139.8, "trades": 1, "top_score": 38.7, "lean": "buying", "history": [{"action": "BUY", "amount": 35139.8, "date": "2022-12-28", "score": 38.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1793882/000089924322039482/0000899243-22-039482-index.htm"}], "latest": {"action": "BUY", "amount": 35139.8, "date": "2022-12-28", "score": 38.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1793882/000089924322039482/0000899243-22-039482-index.htm"}}, {"who": "Dean Junkans", "who_key": "Junkans Dean", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 25568.0, "sold": 0, "net": 25568.0, "trades": 1, "top_score": 32.1, "lean": "buying", "history": [{"action": "BUY", "amount": 25568.0, "date": "2020-12-16", "score": 32.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1793882/000124636020001961/0001246360-20-001961-index.htm"}], "latest": {"action": "BUY", "amount": 25568.0, "date": "2020-12-16", "score": 32.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1793882/000124636020001961/0001246360-20-001961-index.htm"}}, {"who": "Michael G. Clark", "who_key": "Clark Michael G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 15540.0, "sold": 0, "net": 15540.0, "trades": 1, "top_score": 29.6, "lean": "buying", "history": [{"action": "BUY", "amount": 15540.0, "date": "2020-12-15", "score": 29.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1793882/000124636020001953/0001246360-20-001953-index.htm"}], "latest": {"action": "BUY", "amount": 15540.0, "date": "2020-12-15", "score": 29.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1793882/000124636020001953/0001246360-20-001953-index.htm"}}, {"who": "Jane F. Magpiong", "who_key": "Magpiong Jane F.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 14150.800000000001, "sold": 0, "net": 14150.800000000001, "trades": 2, "top_score": 28.4, "lean": "buying", "history": [{"action": "BUY", "amount": 3157.0, "date": "2022-12-23", "score": 28.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1793882/000089924322039436/0000899243-22-039436-index.htm"}, {"action": "BUY", "amount": 10993.800000000001, "date": "2020-11-10", "score": 27.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1793882/000124636020001815/0001246360-20-001815-index.htm"}], "latest": {"action": "BUY", "amount": 3157.0, "date": "2022-12-23", "score": 28.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1793882/000089924322039436/0000899243-22-039436-index.htm"}}, {"who": "Ramona Lynn Rogers-Windsor", "who_key": "Rogers-Windsor Ramona Lynn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 11493.175, "sold": 0, "net": 11493.175, "trades": 4, "top_score": 28.8, "lean": "buying", "history": [{"action": "BUY", "amount": 1985.9349999999997, "date": "2023-10-11", "score": 24.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1793882/000095017023053229/0000950170-23-053229-index.htm"}, {"action": "BUY", "amount": 2153.75, "date": "2023-07-06", "score": 26.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1793882/000089924323017321/0000899243-23-017321-index.htm"}, {"action": "BUY", "amount": 2372.83, "date": "2021-12-17", "score": 28.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1793882/000089924321049149/0000899243-21-049149-index.htm"}, {"action": "BUY", "amount": 4980.66, "date": "2021-04-01", "score": 24.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1793882/000124636021000633/0001246360-21-000633-index.htm"}], "latest": {"action": "BUY", "amount": 1985.9349999999997, "date": "2023-10-11", "score": 24.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1793882/000095017023053229/0000950170-23-053229-index.htm"}}], "activity": [], "announcements": [{"form": "3", "date": "2026-08-10", "title": "Initial insider holdings", "accession": "0001193125-26-341640", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-07-02", "title": "COHEN & STEERS TAX-ADVANTAGE PREFERRED SECURITIES AND INCOME FUND", "accession": "0001193125-26-293566", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-06-24", "title": "Form NPORT-P", "accession": "0001410368-26-065479", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-30", "title": "Form NPORT-P", "accession": "0001410368-26-033766", "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": "N-CEN", "date": "2026-01-13", "title": "Form N-CEN", "accession": "0001410368-26-000852", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-12-29", "title": "COHEN & STEERS TAX-ADVANTAGED PREFERRED SECURITIES AND INCOME FUND", "accession": "0001193125-25-334473", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-12-29", "title": "Form NPORT-P", "accession": "0001410368-25-042590", "price_sensitive": false}, {"form": "5", "date": "2025-12-11", "title": "Annual insider statement", "accession": "0001193125-25-316093", "price_sensitive": false}, {"form": "5", "date": "2025-12-11", "title": "Annual insider statement", "accession": "0001193125-25-316006", "price_sensitive": false}, {"form": "3", "date": "2025-12-11", "title": "Initial insider holdings", "accession": "0001193125-25-315728", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-11-14", "title": "Form SCHEDULE 13G/A", "accession": "0000070858-25-000438", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-09-26", "title": "Form NPORT-P", "accession": "0001410368-25-011907", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-29", "title": "Form N-PX", "accession": "0001021408-25-004491", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-07-02", "title": "COHEN & STEERS TAX-ADVANTAGE PREFERRED SECURITIES AND INCOME FUND", "accession": "0001193125-25-154996", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-06-24", "title": "Form NPORT-P", "accession": "0001752724-25-152768", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-03-27", "title": "Form NPORT-P", "accession": "0001752724-25-072494", "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": "40-17G", "date": "2025-02-28", "title": "COHEN & STEERS", "accession": "0001193125-25-041154", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-01-14", "title": "Form N-CEN", "accession": "0001752724-25-001779", "price_sensitive": false}, {"form": "N-CSR", "date": "2024-12-27", "title": "COHEN & STEERS TAX-ADVANTAGED PREFERRED SECURITIES AND INCOME FUND", "accession": "0001193125-24-285908", "price_sensitive": false}, {"form": "NPORT-P", "date": "2024-12-23", "title": "Form NPORT-P", "accession": "0001752724-24-291454", "price_sensitive": false}, {"form": "5", "date": "2024-12-13", "title": "Annual insider statement", "accession": "0000950170-24-136172", "price_sensitive": false}, {"form": "5", "date": "2024-12-13", "title": "Annual insider statement", "accession": "0000950170-24-136160", "price_sensitive": false}], "performance": {"ticker": "PTA", "has_prices": true, "summary": {"n": 18, "avg": -0.14916627662985385, "win_rate": 0.2222222222222222, "best": 0.11006474396703951, "worst": -0.2678571428571429, "as_of": "2026-08-14"}, "buys": [{"who": "Hon. Debbie Dingell", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI06", "amount": 1001.0, "date": "2026-04-21", "score": 0.0, "ref_price": 19.46, "return": -0.030832476875642414}, {"who": "Rogers-Windsor Ramona Lynn", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1985.9349999999997, "date": "2023-10-11", "score": 24.6, "ref_price": 16.99, "return": 0.11006474396703951}, {"who": "Rogers-Windsor Ramona Lynn", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2153.75, "date": "2023-07-06", "score": 26.8, "ref_price": 17.25, "return": 0.0933333333333333}, {"who": "Dorost Jerry", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 35139.8, "date": "2022-12-28", "score": 38.7, "ref_price": 17.57, "return": 0.07342060330108134}, {"who": "Magpiong Jane F.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3157.0, "date": "2022-12-23", "score": 28.4, "ref_price": 17.96, "return": 0.05011135857461017}, {"who": "Zaharis-Nikas Elaine", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 50186.0, "date": "2022-02-17", "score": 49.1, "ref_price": 21.52, "return": -0.12360594795539034}, {"who": "SCAPELL WILLIAM F", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 65568.3, "date": "2022-02-14", "score": 41.9, "ref_price": 21.81, "return": -0.135259055479138}, {"who": "Rogers-Windsor Ramona Lynn", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2372.83, "date": "2021-12-17", "score": 28.8, "ref_price": 23.96, "return": -0.2128547579298832}, {"who": "Zaharis-Nikas Elaine", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 102160.0, "date": "2021-08-17", "score": 51.0, "ref_price": 25.6, "return": -0.2632812500000001}, {"who": "Richards Daphne L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 997.6, "date": "2021-04-06", "score": 18.8, "ref_price": 24.98, "return": -0.244995996797438}, {"who": "Rogers-Windsor Ramona Lynn", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4980.66, "date": "2021-04-01", "score": 24.3, "ref_price": 24.8, "return": -0.2395161290322581}, {"who": "Maginnis Gerald J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9980.0, "date": "2021-03-05", "score": 27.5, "ref_price": 24.86, "return": -0.24135156878519712}, {"who": "Zaharis-Nikas Elaine", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 222873.59999999998, "date": "2021-02-03", "score": 63.2, "ref_price": 25.27, "return": -0.25366046695686584}, {"who": "Junkans Dean", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25568.0, "date": "2020-12-16", "score": 32.1, "ref_price": 25.49, "return": -0.2601020007846214}, {"who": "Clark Michael G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15540.0, "date": "2020-12-15", "score": 29.6, "ref_price": 25.76, "return": -0.2678571428571429}, {"who": "Magpiong Jane F.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10993.800000000001, "date": "2020-11-10", "score": 27.9, "ref_price": 25.06, "return": -0.24740622505985632}, {"who": "Richards Daphne L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100000.0, "date": "2020-10-30", "score": 39.1, "ref_price": 25.0, "return": -0.2456}, {"who": "Ward C Edward Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10000.0, "date": "2020-10-30", "score": 27.5, "ref_price": 25.0, "return": -0.2456}]}, "price_series": [{"date": "2020-10-28", "close": 25.0, "volume": 2396068.0}, {"date": "2020-10-29", "close": 25.08, "volume": 341799.0}, {"date": "2020-10-30", "close": 25.0, "volume": 166665.0}, {"date": "2020-11-02", "close": 25.0, "volume": 232756.0}, {"date": "2020-11-03", "close": 25.0, "volume": 360749.0}, {"date": "2020-11-04", "close": 25.05, "volume": 257621.0}, {"date": "2020-11-05", "close": 25.03, "volume": 72876.0}, {"date": "2020-11-06", "close": 25.03, "volume": 70492.0}, {"date": "2020-11-09", "close": 25.12, "volume": 980759.0}, {"date": "2020-11-10", "close": 25.06, "volume": 54851.0}, {"date": "2020-11-11", "close": 25.11, "volume": 42419.0}, {"date": "2020-11-12", "close": 25.08, "volume": 48125.0}, {"date": "2020-11-13", "close": 25.09, "volume": 44523.0}, {"date": "2020-11-16", "close": 25.1, "volume": 46967.0}, {"date": "2020-11-17", "close": 25.1, "volume": 104081.0}, {"date": "2020-11-18", "close": 25.15, "volume": 63267.0}, {"date": "2020-11-19", "close": 25.1, "volume": 87080.0}, {"date": "2020-11-20", "close": 25.18, "volume": 54443.0}, {"date": "2020-11-23", "close": 25.31, "volume": 77584.0}, {"date": "2020-11-24", "close": 25.42, "volume": 87807.0}, {"date": "2020-11-25", "close": 25.45, "volume": 66729.0}, {"date": "2020-11-27", "close": 25.29, "volume": 39843.0}, {"date": "2020-11-30", "close": 25.22, "volume": 58987.0}, {"date": "2020-12-01", "close": 25.0, "volume": 196068.0}, {"date": "2020-12-02", "close": 25.09, "volume": 67100.0}, {"date": "2020-12-03", "close": 25.25, "volume": 77176.0}, {"date": "2020-12-04", "close": 25.38, "volume": 66133.0}, {"date": "2020-12-07", "close": 25.24, "volume": 76718.0}, {"date": "2020-12-08", "close": 25.26, "volume": 86487.0}, {"date": "2020-12-09", "close": 25.35, "volume": 124231.0}, {"date": "2020-12-10", "close": 25.67, "volume": 109058.0}, {"date": "2020-12-11", "close": 25.62, "volume": 83677.0}, {"date": "2020-12-14", "close": 25.7, "volume": 110631.0}, {"date": "2020-12-15", "close": 25.76, "volume": 176530.0}, {"date": "2020-12-16", "close": 25.49, "volume": 145867.0}, {"date": "2020-12-17", "close": 25.5401, "volume": 107289.0}, {"date": "2020-12-18", "close": 25.87, "volume": 75075.0}, {"date": "2020-12-21", "close": 25.53, "volume": 75994.0}, {"date": "2020-12-22", "close": 25.58, "volume": 151647.0}, {"date": "2020-12-23", "close": 25.75, "volume": 86166.0}, {"date": "2020-12-24", "close": 26.07, "volume": 16635.0}, {"date": "2020-12-28", "close": 26.08, "volume": 93080.0}, {"date": "2020-12-29", "close": 25.87, "volume": 100635.0}, {"date": "2020-12-30", "close": 25.98, "volume": 40736.0}, {"date": "2020-12-31", "close": 26.0, "volume": 35547.0}, {"date": "2021-01-04", "close": 25.53, "volume": 75325.0}, {"date": "2021-01-05", "close": 25.54, "volume": 93855.0}, {"date": "2021-01-06", "close": 25.3, "volume": 66701.0}, {"date": "2021-01-07", "close": 25.32, "volume": 71820.0}, {"date": "2021-01-08", "close": 25.57, "volume": 70030.0}, {"date": "2021-01-11", "close": 25.24, "volume": 77612.0}, {"date": "2021-01-12", "close": 25.1, "volume": 77042.0}, {"date": "2021-01-13", "close": 25.25, "volume": 108428.0}, {"date": "2021-01-14", "close": 25.2, "volume": 41866.0}, {"date": "2021-01-15", "close": 25.27, "volume": 74308.0}, {"date": "2021-01-19", "close": 25.19, "volume": 94263.0}, {"date": "2021-01-20", "close": 25.18, "volume": 58671.0}, {"date": "2021-01-21", "close": 25.25, "volume": 57097.0}, {"date": "2021-01-22", "close": 25.28, "volume": 72548.0}, {"date": "2021-01-25", "close": 25.19, "volume": 26190.0}, {"date": "2021-01-26", "close": 25.04, "volume": 110659.0}, {"date": "2021-01-27", "close": 25.01, "volume": 103357.0}, {"date": "2021-01-28", "close": 25.11, "volume": 55349.0}, {"date": "2021-01-29", "close": 25.3, "volume": 53012.0}, {"date": "2021-02-01", "close": 25.29, "volume": 69787.0}, {"date": "2021-02-02", "close": 25.09, "volume": 101430.0}, {"date": "2021-02-03", "close": 25.27, "volume": 133557.0}, {"date": "2021-02-04", "close": 25.3, "volume": 108928.0}, {"date": "2021-02-05", "close": 25.34, "volume": 53100.0}, {"date": "2021-02-08", "close": 25.2, "volume": 65953.0}, {"date": "2021-02-09", "close": 25.21, "volume": 92847.0}, {"date": "2021-02-10", "close": 25.3, "volume": 82132.0}, {"date": "2021-02-11", "close": 25.25, "volume": 95978.0}, {"date": "2021-02-12", "close": 25.12, "volume": 97791.0}, {"date": "2021-02-16", "close": 25.25, "volume": 107373.0}, {"date": "2021-02-17", "close": 25.23, "volume": 55491.0}, {"date": "2021-02-18", "close": 25.2, "volume": 78450.0}, {"date": "2021-02-19", "close": 25.04, "volume": 136754.0}, {"date": "2021-02-22", "close": 25.04, "volume": 99971.0}, {"date": "2021-02-23", "close": 24.86, "volume": 107139.0}, {"date": "2021-02-24", "close": 24.92, "volume": 121996.0}, {"date": "2021-02-25", "close": 24.95, "volume": 183945.0}, {"date": "2021-02-26", "close": 24.98, "volume": 64605.0}, {"date": "2021-03-01", "close": 24.97, "volume": 50500.0}, {"date": "2021-03-02", "close": 24.86, "volume": 102102.0}, {"date": "2021-03-03", "close": 24.99, "volume": 105036.0}, {"date": "2021-03-04", "close": 25.0, "volume": 65615.0}, {"date": "2021-03-05", "close": 24.86, "volume": 62414.0}, {"date": "2021-03-08", "close": 24.84, "volume": 68947.0}, {"date": "2021-03-09", "close": 24.82, "volume": 93454.0}, {"date": "2021-03-10", "close": 24.78, "volume": 121379.0}, {"date": "2021-03-11", "close": 24.71, "volume": 88765.0}, {"date": "2021-03-12", "close": 24.89, "volume": 84267.0}, {"date": "2021-03-15", "close": 24.91, "volume": 98474.0}, {"date": "2021-03-16", "close": 24.84, "volume": 90892.0}, {"date": "2021-03-17", "close": 24.85, "volume": 84533.0}, {"date": "2021-03-18", "close": 24.66, "volume": 70522.0}, {"date": "2021-03-19", "close": 24.64, "volume": 45667.0}, {"date": "2021-03-22", "close": 24.67, "volume": 73868.0}, {"date": "2021-03-23", "close": 24.78, "volume": 127336.0}, {"date": "2021-03-24", "close": 24.76, "volume": 75993.0}, {"date": "2021-03-25", "close": 24.82, "volume": 49791.0}, {"date": "2021-03-26", "close": 24.86, "volume": 48606.0}, {"date": "2021-03-29", "close": 24.74, "volume": 80012.0}, {"date": "2021-03-30", "close": 24.8, "volume": 72424.0}, {"date": "2021-03-31", "close": 24.85, "volume": 86304.0}, {"date": "2021-04-01", "close": 24.8, "volume": 101829.0}, {"date": "2021-04-05", "close": 24.85, "volume": 113565.0}, {"date": "2021-04-06", "close": 24.98, "volume": 130402.0}, {"date": "2021-04-07", "close": 25.0, "volume": 281665.0}, {"date": "2021-04-08", "close": 25.0, "volume": 173798.0}, {"date": "2021-04-09", "close": 25.07, "volume": 167861.0}, {"date": "2021-04-12", "close": 25.05, "volume": 118261.0}, {"date": "2021-04-13", "close": 25.04, "volume": 88717.0}, {"date": "2021-04-14", "close": 25.14, "volume": 94984.0}, {"date": "2021-04-15", "close": 25.17, "volume": 91808.0}, {"date": "2021-04-16", "close": 25.25, "volume": 71288.0}, {"date": "2021-04-19", "close": 25.19, "volume": 65286.0}, {"date": "2021-04-20", "close": 25.2, "volume": 69933.0}, {"date": "2021-04-21", "close": 25.21, "volume": 89007.0}, {"date": "2021-04-22", "close": 25.06, "volume": 65128.0}, {"date": "2021-04-23", "close": 25.24, "volume": 66824.0}, {"date": "2021-04-26", "close": 25.34, "volume": 68816.0}, {"date": "2021-04-27", "close": 25.5, "volume": 63419.0}, {"date": "2021-04-28", "close": 25.48, "volume": 76473.0}, {"date": "2021-04-29", "close": 25.43, "volume": 33072.0}, {"date": "2021-04-30", "close": 25.45, "volume": 46229.0}, {"date": "2021-05-03", "close": 25.49, "volume": 71632.0}, {"date": "2021-05-04", "close": 25.52, "volume": 63003.0}, {"date": "2021-05-05", "close": 25.54, "volume": 75128.0}, {"date": "2021-05-06", "close": 25.45, "volume": 54585.0}, {"date": "2021-05-07", "close": 25.5, "volume": 44540.0}, {"date": "2021-05-10", "close": 25.53, "volume": 61432.0}, {"date": "2021-05-11", "close": 25.3, "volume": 81586.0}, {"date": "2021-05-12", "close": 25.15, "volume": 42549.0}, {"date": "2021-05-13", "close": 24.95, "volume": 86750.0}, {"date": "2021-05-14", "close": 25.0, "volume": 94610.0}, {"date": "2021-05-17", "close": 24.98, "volume": 172721.0}, {"date": "2021-05-18", "close": 25.06, "volume": 72973.0}, {"date": "2021-05-19", "close": 25.1, "volume": 53313.0}, {"date": "2021-05-20", "close": 25.1, "volume": 92977.0}, {"date": "2021-05-21", "close": 25.14, "volume": 71203.0}, {"date": "2021-05-24", "close": 25.06, "volume": 126424.0}, {"date": "2021-05-25", "close": 25.17, "volume": 73790.0}, {"date": "2021-05-26", "close": 25.0, "volume": 159160.0}, {"date": "2021-05-27", "close": 24.99, "volume": 175572.0}, {"date": "2021-05-28", "close": 25.0, "volume": 163346.0}, {"date": "2021-06-01", "close": 25.04, "volume": 163887.0}, {"date": "2021-06-02", "close": 25.4, "volume": 123198.0}, {"date": "2021-06-03", "close": 25.32, "volume": 131715.0}, {"date": "2021-06-04", "close": 25.5, "volume": 73298.0}, {"date": "2021-06-07", "close": 25.25, "volume": 94157.0}, {"date": "2021-06-08", "close": 25.32, "volume": 82030.0}, {"date": "2021-06-09", "close": 25.24, "volume": 92208.0}, {"date": "2021-06-10", "close": 25.32, "volume": 57703.0}, {"date": "2021-06-11", "close": 25.33, "volume": 73344.0}, {"date": "2021-06-14", "close": 25.37, "volume": 35145.0}, {"date": "2021-06-15", "close": 25.13, "volume": 163876.0}, {"date": "2021-06-16", "close": 25.07, "volume": 156230.0}, {"date": "2021-06-17", "close": 25.11, "volume": 171087.0}, {"date": "2021-06-18", "close": 25.08, "volume": 94228.0}, {"date": "2021-06-21", "close": 25.15, "volume": 81545.0}, {"date": "2021-06-22", "close": 25.27, "volume": 44521.0}, {"date": "2021-06-23", "close": 25.29, "volume": 65253.0}, {"date": "2021-06-24", "close": 25.305, "volume": 114737.0}, {"date": "2021-06-25", "close": 25.2, "volume": 71648.0}, {"date": "2021-06-28", "close": 25.35, "volume": 59678.0}, {"date": "2021-06-29", "close": 25.32, "volume": 120818.0}, {"date": "2021-06-30", "close": 25.28, "volume": 101042.0}, {"date": "2021-07-01", "close": 25.49, "volume": 94807.0}, {"date": "2021-07-02", "close": 25.75, "volume": 96780.0}, {"date": "2021-07-06", "close": 25.97, "volume": 77145.0}, {"date": "2021-07-07", "close": 25.75, "volume": 66201.0}, {"date": "2021-07-08", "close": 25.82, "volume": 52740.0}, {"date": "2021-07-09", "close": 25.85, "volume": 70878.0}, {"date": "2021-07-12", "close": 25.79, "volume": 49283.0}, {"date": "2021-07-13", "close": 25.67, "volume": 102034.0}, {"date": "2021-07-14", "close": 25.41, "volume": 64754.0}, {"date": "2021-07-15", "close": 25.52, "volume": 62635.0}, {"date": "2021-07-16", "close": 25.28, "volume": 82377.0}, {"date": "2021-07-19", "close": 25.49, "volume": 165967.0}, {"date": "2021-07-20", "close": 25.48, "volume": 49536.0}, {"date": "2021-07-21", "close": 25.51, "volume": 65538.0}, {"date": "2021-07-22", "close": 25.47, "volume": 67137.0}, {"date": "2021-07-23", "close": 25.41, "volume": 66662.0}, {"date": "2021-07-26", "close": 25.5, "volume": 62333.0}, {"date": "2021-07-27", "close": 25.25, "volume": 94203.0}, {"date": "2021-07-28", "close": 25.38, "volume": 160550.0}, {"date": "2021-07-29", "close": 25.52, "volume": 106310.0}, {"date": "2021-07-30", "close": 25.57, "volume": 47688.0}, {"date": "2021-08-02", "close": 25.65, "volume": 62371.0}, {"date": "2021-08-03", "close": 25.75, "volume": 72556.0}, {"date": "2021-08-04", "close": 25.6, "volume": 96047.0}, {"date": "2021-08-05", "close": 25.66, "volume": 52681.0}, {"date": "2021-08-06", "close": 25.8, "volume": 65260.0}, {"date": "2021-08-09", "close": 25.79, "volume": 44257.0}, {"date": "2021-08-10", "close": 25.6, "volume": 51300.0}, {"date": "2021-08-11", "close": 25.58, "volume": 52192.0}, {"date": "2021-08-12", "close": 25.58, "volume": 86738.0}, {"date": "2021-08-13", "close": 25.55, "volume": 131015.0}, {"date": "2021-08-16", "close": 25.55, "volume": 85392.0}, {"date": "2021-08-17", "close": 25.6, "volume": 103739.0}, {"date": "2021-08-18", "close": 25.52, "volume": 68922.0}, {"date": "2021-08-19", "close": 25.38, "volume": 54522.0}, {"date": "2021-08-20", "close": 25.45, "volume": 135410.0}, {"date": "2021-08-23", "close": 25.33, "volume": 57344.0}, {"date": "2021-08-24", "close": 25.47, "volume": 105160.0}, {"date": "2021-08-25", "close": 25.36, "volume": 121430.0}, {"date": "2021-08-26", "close": 25.34, "volume": 67523.0}, {"date": "2021-08-27", "close": 25.46, "volume": 49117.0}, {"date": "2021-08-30", "close": 25.51, "volume": 77649.0}, {"date": "2021-08-31", "close": 25.53, "volume": 73254.0}, {"date": "2021-09-01", "close": 25.72, "volume": 78798.0}, {"date": "2021-09-02", "close": 25.68, "volume": 61146.0}, {"date": "2021-09-03", "close": 25.85, "volume": 57486.0}, {"date": "2021-09-07", "close": 25.81, "volume": 27504.0}, {"date": "2021-09-08", "close": 25.62, "volume": 56034.0}, {"date": "2021-09-09", "close": 25.49, "volume": 233447.0}, {"date": "2021-09-10", "close": 25.47, "volume": 73871.0}, {"date": "2021-09-13", "close": 25.53, "volume": 44975.0}, {"date": "2021-09-14", "close": 25.4, "volume": 100068.0}, {"date": "2021-09-15", "close": 25.42, "volume": 70252.0}, {"date": "2021-09-16", "close": 25.6, "volume": 90556.0}, {"date": "2021-09-17", "close": 25.32, "volume": 162707.0}, {"date": "2021-09-20", "close": 25.3, "volume": 167758.0}, {"date": "2021-09-21", "close": 25.14, "volume": 160136.0}, {"date": "2021-09-22", "close": 25.34, "volume": 203906.0}, {"date": "2021-09-23", "close": 25.24, "volume": 86606.0}, {"date": "2021-09-24", "close": 25.13, "volume": 117187.0}, {"date": "2021-09-27", "close": 25.05, "volume": 188979.0}, {"date": "2021-09-28", "close": 24.95, "volume": 118730.0}, {"date": "2021-09-29", "close": 25.03, "volume": 94058.0}, {"date": "2021-09-30", "close": 25.02, "volume": 59838.0}, {"date": "2021-10-01", "close": 25.12, "volume": 74617.0}, {"date": "2021-10-04", "close": 25.03, "volume": 53044.0}, {"date": "2021-10-05", "close": 24.99, "volume": 114174.0}, {"date": "2021-10-06", "close": 25.15, "volume": 64805.0}, {"date": "2021-10-07", "close": 25.07, "volume": 87605.0}, {"date": "2021-10-08", "close": 25.09, "volume": 38699.0}, {"date": "2021-10-11", "close": 25.07, "volume": 38308.0}, {"date": "2021-10-12", "close": 25.07, "volume": 57956.0}, {"date": "2021-10-13", "close": 25.15, "volume": 67621.0}, {"date": "2021-10-14", "close": 25.1, "volume": 65043.0}, {"date": "2021-10-15", "close": 25.0, "volume": 63310.0}, {"date": "2021-10-18", "close": 24.98, "volume": 77143.0}, {"date": "2021-10-19", "close": 25.01, "volume": 93382.0}, {"date": "2021-10-20", "close": 25.01, "volume": 85222.0}, {"date": "2021-10-21", "close": 24.91, "volume": 86290.0}, {"date": "2021-10-22", "close": 24.94, "volume": 103838.0}, {"date": "2021-10-25", "close": 24.91, "volume": 156451.0}, {"date": "2021-10-26", "close": 24.93, "volume": 141674.0}, {"date": "2021-10-27", "close": 24.99, "volume": 93880.0}, {"date": "2021-10-28", "close": 24.97, "volume": 132418.0}, {"date": "2021-10-29", "close": 24.97, "volume": 154528.0}, {"date": "2021-11-01", "close": 24.92, "volume": 180673.0}, {"date": "2021-11-02", "close": 24.9, "volume": 169980.0}, {"date": "2021-11-03", "close": 24.83, "volume": 502411.0}, {"date": "2021-11-04", "close": 24.88, "volume": 183380.0}, {"date": "2021-11-05", "close": 24.92, "volume": 199271.0}, {"date": "2021-11-08", "close": 24.93, "volume": 154296.0}, {"date": "2021-11-09", "close": 25.03, "volume": 160841.0}, {"date": "2021-11-10", "close": 24.86, "volume": 208268.0}, {"date": "2021-11-11", "close": 24.86, "volume": 97523.0}, {"date": "2021-11-12", "close": 24.85, "volume": 45312.0}, {"date": "2021-11-15", "close": 24.86, "volume": 86875.0}, {"date": "2021-11-16", "close": 24.67, "volume": 122943.0}, {"date": "2021-11-17", "close": 24.66, "volume": 128062.0}, {"date": "2021-11-18", "close": 24.54, "volume": 210801.0}, {"date": "2021-11-19", "close": 24.545, "volume": 127521.0}, {"date": "2021-11-22", "close": 24.2, "volume": 313553.0}, {"date": "2021-11-23", "close": 24.22, "volume": 278310.0}, {"date": "2021-11-24", "close": 24.11, "volume": 207641.0}, {"date": "2021-11-26", "close": 23.88, "volume": 173308.0}, {"date": "2021-11-29", "close": 24.18, "volume": 147618.0}, {"date": "2021-11-30", "close": 23.8, "volume": 292693.0}, {"date": "2021-12-01", "close": 23.78, "volume": 228488.0}, {"date": "2021-12-02", "close": 23.79, "volume": 300549.0}, {"date": "2021-12-03", "close": 23.53, "volume": 370994.0}, {"date": "2021-12-06", "close": 23.62, "volume": 226296.0}, {"date": "2021-12-07", "close": 23.74, "volume": 642966.0}, {"date": "2021-12-08", "close": 23.65, "volume": 703528.0}, {"date": "2021-12-09", "close": 23.56, "volume": 519732.0}, {"date": "2021-12-10", "close": 23.51, "volume": 437443.0}, {"date": "2021-12-13", "close": 23.44, "volume": 446912.0}, {"date": "2021-12-14", "close": 23.21, "volume": 568082.0}, {"date": "2021-12-15", "close": 23.77, "volume": 574574.0}, {"date": "2021-12-16", "close": 23.73, "volume": 580946.0}, {"date": "2021-12-17", "close": 23.96, "volume": 393892.0}, {"date": "2021-12-20", "close": 23.66, "volume": 394970.0}, {"date": "2021-12-21", "close": 23.89, "volume": 335772.0}, {"date": "2021-12-22", "close": 24.17, "volume": 310500.0}, {"date": "2021-12-23", "close": 24.19, "volume": 175225.0}, {"date": "2021-12-27", "close": 24.14, "volume": 314839.0}, {"date": "2021-12-28", "close": 23.93, "volume": 289177.0}, {"date": "2021-12-29", "close": 23.74, "volume": 777719.0}, {"date": "2021-12-30", "close": 23.88, "volume": 413146.0}, {"date": "2021-12-31", "close": 24.05, "volume": 520995.0}, {"date": "2022-01-03", "close": 24.22, "volume": 172403.0}, {"date": "2022-01-04", "close": 24.22, "volume": 227515.0}, {"date": "2022-01-05", "close": 23.7, "volume": 286075.0}, {"date": "2022-01-06", "close": 23.88, "volume": 152862.0}, {"date": "2022-01-07", "close": 23.99, "volume": 175651.0}, {"date": "2022-01-10", "close": 24.03, "volume": 103970.0}, {"date": "2022-01-11", "close": 24.18, "volume": 200124.0}, {"date": "2022-01-12", "close": 24.22, "volume": 93198.0}, {"date": "2022-01-13", "close": 24.15, "volume": 90201.0}, {"date": "2022-01-14", "close": 24.2, "volume": 163373.0}, {"date": "2022-01-18", "close": 24.11, "volume": 167490.0}, {"date": "2022-01-19", "close": 24.14, "volume": 144111.0}, {"date": "2022-01-20", "close": 24.09, "volume": 136991.0}, {"date": "2022-01-21", "close": 23.65, "volume": 625473.0}, {"date": "2022-01-24", "close": 23.47, "volume": 231943.0}, {"date": "2022-01-25", "close": 23.03, "volume": 221078.0}, {"date": "2022-01-26", "close": 23.2, "volume": 139544.0}, {"date": "2022-01-27", "close": 23.28, "volume": 95586.0}, {"date": "2022-01-28", "close": 23.25, "volume": 118343.0}, {"date": "2022-01-31", "close": 23.29, "volume": 131278.0}, {"date": "2022-02-01", "close": 23.51, "volume": 122739.0}, {"date": "2022-02-02", "close": 23.47, "volume": 110974.0}, {"date": "2022-02-03", "close": 23.25, "volume": 97384.0}, {"date": "2022-02-04", "close": 22.82, "volume": 150203.0}, {"date": "2022-02-07", "close": 22.75, "volume": 101203.0}, {"date": "2022-02-08", "close": 22.58, "volume": 128300.0}, {"date": "2022-02-09", "close": 22.44, "volume": 184937.0}, {"date": "2022-02-10", "close": 22.36, "volume": 222784.0}, {"date": "2022-02-11", "close": 22.17, "volume": 241562.0}, {"date": "2022-02-14", "close": 21.81, "volume": 184050.0}, {"date": "2022-02-15", "close": 21.64, "volume": 260603.0}, {"date": "2022-02-16", "close": 21.76, "volume": 292314.0}, {"date": "2022-02-17", "close": 21.52, "volume": 167805.0}, {"date": "2022-02-18", "close": 21.51, "volume": 171960.0}, {"date": "2022-02-22", "close": 21.22, "volume": 245629.0}, {"date": "2022-02-23", "close": 21.21, "volume": 208064.0}, {"date": "2022-02-24", "close": 21.48, "volume": 301798.0}, {"date": "2022-02-25", "close": 21.78, "volume": 124876.0}, {"date": "2022-02-28", "close": 21.54, "volume": 187154.0}, {"date": "2022-03-01", "close": 21.82, "volume": 165265.0}, {"date": "2022-03-02", "close": 22.33, "volume": 230492.0}, {"date": "2022-03-03", "close": 22.29, "volume": 176900.0}, {"date": "2022-03-04", "close": 22.07, "volume": 106320.0}, {"date": "2022-03-07", "close": 21.55, "volume": 120446.0}, {"date": "2022-03-08", "close": 21.55, "volume": 199802.0}, {"date": "2022-03-09", "close": 21.65, "volume": 143303.0}, {"date": "2022-03-10", "close": 21.39, "volume": 157549.0}, {"date": "2022-03-11", "close": 21.15, "volume": 113135.0}, {"date": "2022-03-14", "close": 20.76, "volume": 133883.0}, {"date": "2022-03-15", "close": 21.14, "volume": 221195.0}, {"date": "2022-03-16", "close": 21.49, "volume": 335357.0}, {"date": "2022-03-17", "close": 21.8, "volume": 145574.0}, {"date": "2022-03-18", "close": 21.94, "volume": 139009.0}, {"date": "2022-03-21", "close": 21.3, "volume": 142904.0}, {"date": "2022-03-22", "close": 21.25, "volume": 187036.0}, {"date": "2022-03-23", "close": 21.28, "volume": 164803.0}, {"date": "2022-03-24", "close": 21.18, "volume": 162770.0}, {"date": "2022-03-25", "close": 21.11, "volume": 84468.0}, {"date": "2022-03-28", "close": 21.01, "volume": 223874.0}, {"date": "2022-03-29", "close": 21.26, "volume": 216577.0}, {"date": "2022-03-30", "close": 21.45, "volume": 182218.0}, {"date": "2022-03-31", "close": 21.97, "volume": 265999.0}, {"date": "2022-04-01", "close": 22.19, "volume": 150683.0}, {"date": "2022-04-04", "close": 22.25, "volume": 156194.0}, {"date": "2022-04-05", "close": 22.3, "volume": 290426.0}, {"date": "2022-04-06", "close": 22.18, "volume": 243793.0}, {"date": "2022-04-07", "close": 22.19, "volume": 213570.0}, {"date": "2022-04-08", "close": 22.0, "volume": 87237.0}, {"date": "2022-04-11", "close": 21.53, "volume": 199036.0}, {"date": "2022-04-12", "close": 21.46, "volume": 250204.0}, {"date": "2022-04-13", "close": 21.48, "volume": 80581.0}, {"date": "2022-04-14", "close": 21.25, "volume": 77490.0}, {"date": "2022-04-18", "close": 20.89, "volume": 139898.0}, {"date": "2022-04-19", "close": 21.14, "volume": 148591.0}, {"date": "2022-04-20", "close": 21.15, "volume": 127023.0}, {"date": "2022-04-21", "close": 20.99, "volume": 219446.0}, {"date": "2022-04-22", "close": 21.3, "volume": 188004.0}, {"date": "2022-04-25", "close": 21.15, "volume": 104171.0}, {"date": "2022-04-26", "close": 20.66, "volume": 168168.0}, {"date": "2022-04-27", "close": 20.53, "volume": 135020.0}, {"date": "2022-04-28", "close": 20.64, "volume": 108086.0}, {"date": "2022-04-29", "close": 20.52, "volume": 81605.0}, {"date": "2022-05-02", "close": 20.24, "volume": 197142.0}, {"date": "2022-05-03", "close": 20.09, "volume": 151651.0}, {"date": "2022-05-04", "close": 20.43, "volume": 85704.0}, {"date": "2022-05-05", "close": 20.09, "volume": 141193.0}, {"date": "2022-05-06", "close": 19.73, "volume": 171986.0}, {"date": "2022-05-09", "close": 19.2, "volume": 187171.0}, {"date": "2022-05-10", "close": 19.04, "volume": 280408.0}, {"date": "2022-05-11", "close": 19.27, "volume": 218461.0}, {"date": "2022-05-12", "close": 19.12, "volume": 224751.0}, {"date": "2022-05-13", "close": 19.29, "volume": 169811.0}, {"date": "2022-05-16", "close": 19.12, "volume": 174184.0}, {"date": "2022-05-17", "close": 19.19, "volume": 146896.0}, {"date": "2022-05-18", "close": 18.74, "volume": 218473.0}, {"date": "2022-05-19", "close": 19.0, "volume": 203406.0}, {"date": "2022-05-20", "close": 18.58, "volume": 526579.0}, {"date": "2022-05-23", "close": 18.91, "volume": 348610.0}, {"date": "2022-05-24", "close": 18.91, "volume": 579141.0}, {"date": "2022-05-25", "close": 19.34, "volume": 532319.0}, {"date": "2022-05-26", "close": 19.88, "volume": 433810.0}, {"date": "2022-05-27", "close": 20.1, "volume": 174265.0}, {"date": "2022-05-31", "close": 19.99, "volume": 162615.0}, {"date": "2022-06-01", "close": 20.27, "volume": 200902.0}, {"date": "2022-06-02", "close": 20.4, "volume": 84042.0}, {"date": "2022-06-03", "close": 19.97, "volume": 145054.0}, {"date": "2022-06-06", "close": 20.16, "volume": 149809.0}, {"date": "2022-06-07", "close": 20.17, "volume": 85354.0}, {"date": "2022-06-08", "close": 20.01, "volume": 151206.0}, {"date": "2022-06-09", "close": 20.0, "volume": 134979.0}, {"date": "2022-06-10", "close": 19.87, "volume": 115131.0}, {"date": "2022-06-13", "close": 19.13, "volume": 297845.0}, {"date": "2022-06-14", "close": 18.9, "volume": 205341.0}, {"date": "2022-06-15", "close": 19.03, "volume": 187466.0}, {"date": "2022-06-16", "close": 18.31, "volume": 202573.0}, {"date": "2022-06-17", "close": 18.42, "volume": 99700.0}, {"date": "2022-06-21", "close": 18.11, "volume": 210452.0}, {"date": "2022-06-22", "close": 18.13, "volume": 202449.0}, {"date": "2022-06-23", "close": 18.25, "volume": 114441.0}, {"date": "2022-06-24", "close": 18.54, "volume": 167656.0}, {"date": "2022-06-27", "close": 18.48, "volume": 72213.0}, {"date": "2022-06-28", "close": 18.77, "volume": 227000.0}, {"date": "2022-06-29", "close": 18.91, "volume": 147183.0}, {"date": "2022-06-30", "close": 19.06, "volume": 197368.0}, {"date": "2022-07-01", "close": 19.02, "volume": 111065.0}, {"date": "2022-07-05", "close": 18.94, "volume": 174243.0}, {"date": "2022-07-06", "close": 19.0, "volume": 129699.0}, {"date": "2022-07-07", "close": 19.19, "volume": 91608.0}, {"date": "2022-07-08", "close": 19.18, "volume": 133412.0}, {"date": "2022-07-11", "close": 19.07, "volume": 135371.0}, {"date": "2022-07-12", "close": 18.72, "volume": 183076.0}, {"date": "2022-07-13", "close": 18.75, "volume": 98291.0}, {"date": "2022-07-14", "close": 18.76, "volume": 162242.0}, {"date": "2022-07-15", "close": 18.76, "volume": 277320.0}, {"date": "2022-07-18", "close": 18.89, "volume": 89628.0}, {"date": "2022-07-19", "close": 19.13, "volume": 198032.0}, {"date": "2022-07-20", "close": 19.2, "volume": 182866.0}, {"date": "2022-07-21", "close": 19.34, "volume": 195873.0}, {"date": "2022-07-22", "close": 19.4, "volume": 273122.0}, {"date": "2022-07-25", "close": 19.35, "volume": 101257.0}, {"date": "2022-07-26", "close": 19.39, "volume": 126892.0}, {"date": "2022-07-27", "close": 19.47, "volume": 129330.0}, {"date": "2022-07-28", "close": 19.48, "volume": 232382.0}, {"date": "2022-07-29", "close": 19.93, "volume": 335710.0}, {"date": "2022-08-01", "close": 20.25, "volume": 210367.0}, {"date": "2022-08-02", "close": 20.33, "volume": 263789.0}, {"date": "2022-08-03", "close": 20.37, "volume": 546868.0}, {"date": "2022-08-04", "close": 20.38, "volume": 356429.0}, {"date": "2022-08-05", "close": 20.34, "volume": 200188.0}, {"date": "2022-08-08", "close": 20.37, "volume": 105566.0}, {"date": "2022-08-09", "close": 20.27, "volume": 336022.0}, {"date": "2022-08-10", "close": 20.36, "volume": 124940.0}, {"date": "2022-08-11", "close": 20.5, "volume": 74907.0}, {"date": "2022-08-12", "close": 20.57, "volume": 67689.0}, {"date": "2022-08-15", "close": 20.52, "volume": 97164.0}, {"date": "2022-08-16", "close": 20.5, "volume": 97596.0}, {"date": "2022-08-17", "close": 20.09, "volume": 113807.0}, {"date": "2022-08-18", "close": 19.93, "volume": 148633.0}, {"date": "2022-08-19", "close": 19.89, "volume": 79249.0}, {"date": "2022-08-22", "close": 19.7, "volume": 69801.0}, {"date": "2022-08-23", "close": 19.79, "volume": 184857.0}, {"date": "2022-08-24", "close": 19.89, "volume": 134445.0}, {"date": "2022-08-25", "close": 19.81, "volume": 116344.0}, {"date": "2022-08-26", "close": 19.625, "volume": 90385.0}, {"date": "2022-08-29", "close": 19.45, "volume": 121038.0}, {"date": "2022-08-30", "close": 19.45, "volume": 106490.0}, {"date": "2022-08-31", "close": 19.32, "volume": 144181.0}, {"date": "2022-09-01", "close": 19.03, "volume": 135534.0}, {"date": "2022-09-02", "close": 19.08, "volume": 108744.0}, {"date": "2022-09-06", "close": 18.92, "volume": 175153.0}, {"date": "2022-09-07", "close": 18.97, "volume": 171639.0}, {"date": "2022-09-08", "close": 18.91, "volume": 185739.0}, {"date": "2022-09-09", "close": 18.96, "volume": 138447.0}, {"date": "2022-09-12", "close": 19.01, "volume": 136298.0}, {"date": "2022-09-13", "close": 18.75, "volume": 119504.0}, {"date": "2022-09-14", "close": 18.87, "volume": 136697.0}, {"date": "2022-09-15", "close": 18.76, "volume": 135936.0}, {"date": "2022-09-16", "close": 18.58, "volume": 89859.0}, {"date": "2022-09-19", "close": 18.45, "volume": 156616.0}, {"date": "2022-09-20", "close": 18.6, "volume": 155797.0}, {"date": "2022-09-21", "close": 18.62, "volume": 144194.0}, {"date": "2022-09-22", "close": 18.24, "volume": 175861.0}, {"date": "2022-09-23", "close": 18.05, "volume": 251279.0}, {"date": "2022-09-26", "close": 17.94, "volume": 207624.0}, {"date": "2022-09-27", "close": 17.99, "volume": 328112.0}, {"date": "2022-09-28", "close": 18.4, "volume": 138223.0}, {"date": "2022-09-29", "close": 18.06, "volume": 197165.0}, {"date": "2022-09-30", "close": 18.1, "volume": 196190.0}, {"date": "2022-10-03", "close": 18.87, "volume": 307495.0}, {"date": "2022-10-04", "close": 18.92, "volume": 199285.0}, {"date": "2022-10-05", "close": 18.38, "volume": 167283.0}, {"date": "2022-10-06", "close": 18.24, "volume": 67454.0}, {"date": "2022-10-07", "close": 18.06, "volume": 121997.0}, {"date": "2022-10-10", "close": 17.96, "volume": 207318.0}, {"date": "2022-10-11", "close": 17.44, "volume": 159881.0}, {"date": "2022-10-12", "close": 17.24, "volume": 229816.0}, {"date": "2022-10-13", "close": 17.53, "volume": 246585.0}, {"date": "2022-10-14", "close": 17.22, "volume": 291806.0}, {"date": "2022-10-17", "close": 17.19, "volume": 239532.0}, {"date": "2022-10-18", "close": 17.24, "volume": 132888.0}, {"date": "2022-10-19", "close": 17.09, "volume": 159490.0}, {"date": "2022-10-20", "close": 17.01, "volume": 258880.0}, {"date": "2022-10-21", "close": 16.93, "volume": 253715.0}, {"date": "2022-10-24", "close": 17.08, "volume": 231360.0}, {"date": "2022-10-25", "close": 17.18, "volume": 229429.0}, {"date": "2022-10-26", "close": 17.3, "volume": 295919.0}, {"date": "2022-10-27", "close": 17.47, "volume": 179954.0}, {"date": "2022-10-28", "close": 17.58, "volume": 128471.0}, {"date": "2022-10-31", "close": 17.59, "volume": 246987.0}, {"date": "2022-11-01", "close": 17.83, "volume": 224236.0}, {"date": "2022-11-02", "close": 17.75, "volume": 273621.0}, {"date": "2022-11-03", "close": 17.63, "volume": 162391.0}, {"date": "2022-11-04", "close": 17.73, "volume": 198520.0}, {"date": "2022-11-07", "close": 17.785, "volume": 194058.0}, {"date": "2022-11-08", "close": 18.02, "volume": 201392.0}, {"date": "2022-11-09", "close": 17.85, "volume": 106820.0}, {"date": "2022-11-10", "close": 18.25, "volume": 343530.0}, {"date": "2022-11-11", "close": 18.34, "volume": 174620.0}, {"date": "2022-11-14", "close": 18.18, "volume": 277483.0}, {"date": "2022-11-15", "close": 18.51, "volume": 326601.0}, {"date": "2022-11-16", "close": 18.45, "volume": 354137.0}, {"date": "2022-11-17", "close": 18.4, "volume": 251802.0}, {"date": "2022-11-18", "close": 18.46, "volume": 192455.0}, {"date": "2022-11-21", "close": 18.7, "volume": 203871.0}, {"date": "2022-11-22", "close": 18.735, "volume": 180580.0}, {"date": "2022-11-23", "close": 18.71, "volume": 219400.0}, {"date": "2022-11-25", "close": 18.64, "volume": 53349.0}, {"date": "2022-11-28", "close": 18.68, "volume": 261395.0}, {"date": "2022-11-29", "close": 18.65, "volume": 186962.0}, {"date": "2022-11-30", "close": 18.62, "volume": 269976.0}, {"date": "2022-12-01", "close": 19.02, "volume": 253588.0}, {"date": "2022-12-02", "close": 18.83, "volume": 224629.0}, {"date": "2022-12-05", "close": 18.4, "volume": 136651.0}, {"date": "2022-12-06", "close": 18.39, "volume": 195815.0}, {"date": "2022-12-07", "close": 18.4, "volume": 351802.0}, {"date": "2022-12-08", "close": 18.45, "volume": 301582.0}, {"date": "2022-12-09", "close": 18.17, "volume": 187695.0}, {"date": "2022-12-12", "close": 18.61, "volume": 329727.0}, {"date": "2022-12-13", "close": 18.53, "volume": 314723.0}, {"date": "2022-12-14", "close": 18.39, "volume": 363984.0}, {"date": "2022-12-15", "close": 18.24, "volume": 304754.0}, {"date": "2022-12-16", "close": 18.22, "volume": 222624.0}, {"date": "2022-12-19", "close": 17.97, "volume": 355681.0}, {"date": "2022-12-20", "close": 17.91, "volume": 454583.0}, {"date": "2022-12-21", "close": 17.9, "volume": 395653.0}, {"date": "2022-12-22", "close": 17.88, "volume": 474412.0}, {"date": "2022-12-23", "close": 17.96, "volume": 220855.0}, {"date": "2022-12-27", "close": 17.78, "volume": 373777.0}, {"date": "2022-12-28", "close": 17.57, "volume": 586588.0}, {"date": "2022-12-29", "close": 17.68, "volume": 522045.0}, {"date": "2022-12-30", "close": 17.67, "volume": 619115.0}, {"date": "2023-01-03", "close": 18.08, "volume": 169522.0}, {"date": "2023-01-04", "close": 18.5, "volume": 193927.0}, {"date": "2023-01-05", "close": 18.53, "volume": 194371.0}, {"date": "2023-01-06", "close": 18.77, "volume": 122005.0}, {"date": "2023-01-09", "close": 18.78, "volume": 103148.0}, {"date": "2023-01-10", "close": 18.91, "volume": 72692.0}, {"date": "2023-01-11", "close": 19.04, "volume": 211035.0}, {"date": "2023-01-12", "close": 19.41, "volume": 220631.0}, {"date": "2023-01-13", "close": 19.29, "volume": 218889.0}, {"date": "2023-01-17", "close": 19.12, "volume": 177516.0}, {"date": "2023-01-18", "close": 19.32, "volume": 233454.0}, {"date": "2023-01-19", "close": 19.33, "volume": 132942.0}, {"date": "2023-01-20", "close": 19.3, "volume": 734864.0}, {"date": "2023-01-23", "close": 19.4, "volume": 162524.0}, {"date": "2023-01-24", "close": 19.6, "volume": 181585.0}, {"date": "2023-01-25", "close": 19.54, "volume": 123287.0}, {"date": "2023-01-26", "close": 19.65, "volume": 121616.0}, {"date": "2023-01-27", "close": 19.85, "volume": 137766.0}, {"date": "2023-01-30", "close": 19.98, "volume": 121604.0}, {"date": "2023-01-31", "close": 19.96, "volume": 196822.0}, {"date": "2023-02-01", "close": 20.27, "volume": 340413.0}, {"date": "2023-02-02", "close": 20.19, "volume": 208714.0}, {"date": "2023-02-03", "close": 20.09, "volume": 94349.0}, {"date": "2023-02-06", "close": 20.06, "volume": 93305.0}, {"date": "2023-02-07", "close": 20.16, "volume": 84645.0}, {"date": "2023-02-08", "close": 20.11, "volume": 82212.0}, {"date": "2023-02-09", "close": 20.0, "volume": 73489.0}, {"date": "2023-02-10", "close": 20.16, "volume": 108108.0}, {"date": "2023-02-13", "close": 20.13, "volume": 73678.0}, {"date": "2023-02-14", "close": 19.85, "volume": 175354.0}, {"date": "2023-02-15", "close": 19.77, "volume": 104322.0}, {"date": "2023-02-16", "close": 19.51, "volume": 143744.0}, {"date": "2023-02-17", "close": 19.65, "volume": 74958.0}, {"date": "2023-02-21", "close": 19.13, "volume": 95144.0}, {"date": "2023-02-22", "close": 19.24, "volume": 106791.0}, {"date": "2023-02-23", "close": 19.31, "volume": 59195.0}, {"date": "2023-02-24", "close": 18.93, "volume": 184300.0}, {"date": "2023-02-27", "close": 19.24, "volume": 71052.0}, {"date": "2023-02-28", "close": 19.28, "volume": 118300.0}, {"date": "2023-03-01", "close": 19.28, "volume": 68939.0}, {"date": "2023-03-02", "close": 19.25, "volume": 101495.0}, {"date": "2023-03-03", "close": 19.38, "volume": 139015.0}, {"date": "2023-03-06", "close": 19.25, "volume": 133952.0}, {"date": "2023-03-07", "close": 19.15, "volume": 97475.0}, {"date": "2023-03-08", "close": 19.17, "volume": 60075.0}, {"date": "2023-03-09", "close": 18.82, "volume": 77544.0}, {"date": "2023-03-10", "close": 18.38, "volume": 155593.0}, {"date": "2023-03-13", "close": 17.72, "volume": 375127.0}, {"date": "2023-03-14", "close": 17.93, "volume": 187522.0}, {"date": "2023-03-15", "close": 17.71, "volume": 144703.0}, {"date": "2023-03-16", "close": 17.66, "volume": 430930.0}, {"date": "2023-03-17", "close": 17.08, "volume": 106734.0}, {"date": "2023-03-20", "close": 16.39, "volume": 300795.0}, {"date": "2023-03-21", "close": 16.93, "volume": 339177.0}, {"date": "2023-03-22", "close": 16.97, "volume": 469534.0}, {"date": "2023-03-23", "close": 16.98, "volume": 137480.0}, {"date": "2023-03-24", "close": 16.54, "volume": 117691.0}, {"date": "2023-03-27", "close": 16.88, "volume": 158577.0}, {"date": "2023-03-28", "close": 17.06, "volume": 181789.0}, {"date": "2023-03-29", "close": 17.18, "volume": 120806.0}, {"date": "2023-03-30", "close": 17.3, "volume": 113441.0}, {"date": "2023-03-31", "close": 17.87, "volume": 192206.0}, {"date": "2023-04-03", "close": 17.65, "volume": 144487.0}, {"date": "2023-04-04", "close": 17.28, "volume": 172057.0}, {"date": "2023-04-05", "close": 17.48, "volume": 178407.0}, {"date": "2023-04-06", "close": 17.53, "volume": 218238.0}, {"date": "2023-04-10", "close": 17.38, "volume": 192028.0}, {"date": "2023-04-11", "close": 17.43, "volume": 101644.0}, {"date": "2023-04-12", "close": 17.3, "volume": 158344.0}, {"date": "2023-04-13", "close": 17.56, "volume": 120897.0}, {"date": "2023-04-14", "close": 17.32, "volume": 88148.0}, {"date": "2023-04-17", "close": 17.32, "volume": 143879.0}, {"date": "2023-04-18", "close": 17.29, "volume": 103944.0}, {"date": "2023-04-19", "close": 17.09, "volume": 120177.0}, {"date": "2023-04-20", "close": 17.14, "volume": 64791.0}, {"date": "2023-04-21", "close": 17.14, "volume": 92637.0}, {"date": "2023-04-24", "close": 17.08, "volume": 57093.0}, {"date": "2023-04-25", "close": 16.95, "volume": 86895.0}, {"date": "2023-04-26", "close": 16.76, "volume": 178246.0}, {"date": "2023-04-27", "close": 16.89, "volume": 132281.0}, {"date": "2023-04-28", "close": 17.12, "volume": 108897.0}, {"date": "2023-05-01", "close": 17.13, "volume": 184773.0}, {"date": "2023-05-02", "close": 16.79, "volume": 156047.0}, {"date": "2023-05-03", "close": 16.69, "volume": 144200.0}, {"date": "2023-05-04", "close": 16.2, "volume": 248839.0}, {"date": "2023-05-05", "close": 16.77, "volume": 169257.0}, {"date": "2023-05-08", "close": 16.64, "volume": 128813.0}, {"date": "2023-05-09", "close": 16.21, "volume": 244379.0}, {"date": "2023-05-10", "close": 16.09, "volume": 145283.0}, {"date": "2023-05-11", "close": 16.05, "volume": 252671.0}, {"date": "2023-05-12", "close": 15.99, "volume": 142808.0}, {"date": "2023-05-15", "close": 15.97, "volume": 110604.0}, {"date": "2023-05-16", "close": 15.99, "volume": 186711.0}, {"date": "2023-05-17", "close": 16.43, "volume": 119913.0}, {"date": "2023-05-18", "close": 16.28, "volume": 180391.0}, {"date": "2023-05-19", "close": 16.49, "volume": 98919.0}, {"date": "2023-05-22", "close": 16.51, "volume": 127472.0}, {"date": "2023-05-23", "close": 16.47, "volume": 154097.0}, {"date": "2023-05-24", "close": 16.29, "volume": 90081.0}, {"date": "2023-05-25", "close": 16.33, "volume": 144584.0}, {"date": "2023-05-26", "close": 16.32, "volume": 189935.0}, {"date": "2023-05-30", "close": 16.52, "volume": 153569.0}, {"date": "2023-05-31", "close": 16.45, "volume": 137268.0}, {"date": "2023-06-01", "close": 16.87, "volume": 198851.0}, {"date": "2023-06-02", "close": 17.0, "volume": 128353.0}, {"date": "2023-06-05", "close": 16.91, "volume": 110326.0}, {"date": "2023-06-06", "close": 17.09, "volume": 116866.0}, {"date": "2023-06-07", "close": 17.12, "volume": 146002.0}, {"date": "2023-06-08", "close": 17.21, "volume": 93713.0}, {"date": "2023-06-09", "close": 17.39, "volume": 74506.0}, {"date": "2023-06-12", "close": 17.39, "volume": 125476.0}, {"date": "2023-06-13", "close": 17.26, "volume": 176679.0}, {"date": "2023-06-14", "close": 17.11, "volume": 73216.0}, {"date": "2023-06-15", "close": 17.34, "volume": 219343.0}, {"date": "2023-06-16", "close": 17.24, "volume": 97070.0}, {"date": "2023-06-20", "close": 16.96, "volume": 197619.0}, {"date": "2023-06-21", "close": 17.08, "volume": 82932.0}, {"date": "2023-06-22", "close": 16.96, "volume": 106250.0}, {"date": "2023-06-23", "close": 17.07, "volume": 124079.0}, {"date": "2023-06-26", "close": 17.05, "volume": 128915.0}, {"date": "2023-06-27", "close": 17.25, "volume": 93567.0}, {"date": "2023-06-28", "close": 17.35, "volume": 126382.0}, {"date": "2023-06-29", "close": 17.12, "volume": 142067.0}, {"date": "2023-06-30", "close": 17.43, "volume": 156483.0}, {"date": "2023-07-03", "close": 17.6, "volume": 67128.0}, {"date": "2023-07-05", "close": 17.87, "volume": 168457.0}, {"date": "2023-07-06", "close": 17.25, "volume": 164617.0}, {"date": "2023-07-07", "close": 17.62, "volume": 136901.0}, {"date": "2023-07-10", "close": 17.61, "volume": 126746.0}, {"date": "2023-07-11", "close": 17.59, "volume": 88866.0}, {"date": "2023-07-12", "close": 17.69, "volume": 161346.0}, {"date": "2023-07-13", "close": 17.69, "volume": 108587.0}, {"date": "2023-07-14", "close": 17.57, "volume": 89138.0}, {"date": "2023-07-17", "close": 17.65, "volume": 239791.0}, {"date": "2023-07-18", "close": 17.64, "volume": 245334.0}, {"date": "2023-07-19", "close": 17.73, "volume": 258911.0}, {"date": "2023-07-20", "close": 17.66, "volume": 150598.0}, {"date": "2023-07-21", "close": 17.83, "volume": 620484.0}, {"date": "2023-07-24", "close": 17.76, "volume": 171939.0}, {"date": "2023-07-25", "close": 17.64, "volume": 118394.0}, {"date": "2023-07-26", "close": 17.72, "volume": 157546.0}, {"date": "2023-07-27", "close": 17.9, "volume": 198966.0}, {"date": "2023-07-28", "close": 18.23, "volume": 261261.0}, {"date": "2023-07-31", "close": 18.23, "volume": 316600.0}, {"date": "2023-08-01", "close": 18.24, "volume": 275289.0}, {"date": "2023-08-02", "close": 18.01, "volume": 230281.0}, {"date": "2023-08-03", "close": 18.07, "volume": 187208.0}, {"date": "2023-08-04", "close": 18.19, "volume": 125411.0}, {"date": "2023-08-07", "close": 18.3, "volume": 152388.0}, {"date": "2023-08-08", "close": 18.23, "volume": 255328.0}, {"date": "2023-08-09", "close": 18.16, "volume": 193821.0}, {"date": "2023-08-10", "close": 18.11, "volume": 150296.0}, {"date": "2023-08-11", "close": 18.19, "volume": 107738.0}, {"date": "2023-08-14", "close": 18.14, "volume": 98256.0}, {"date": "2023-08-15", "close": 17.9, "volume": 121066.0}, {"date": "2023-08-16", "close": 17.76, "volume": 149502.0}, {"date": "2023-08-17", "close": 17.85, "volume": 160746.0}, {"date": "2023-08-18", "close": 17.96, "volume": 123252.0}, {"date": "2023-08-21", "close": 17.82, "volume": 126312.0}, {"date": "2023-08-22", "close": 17.7, "volume": 199762.0}, {"date": "2023-08-23", "close": 17.82, "volume": 159031.0}, {"date": "2023-08-24", "close": 17.63, "volume": 194183.0}, {"date": "2023-08-25", "close": 17.82, "volume": 93009.0}, {"date": "2023-08-28", "close": 17.87, "volume": 99435.0}, {"date": "2023-08-29", "close": 17.92, "volume": 149136.0}, {"date": "2023-08-30", "close": 17.91, "volume": 80625.0}, {"date": "2023-08-31", "close": 18.01, "volume": 139392.0}, {"date": "2023-09-01", "close": 18.08, "volume": 116407.0}, {"date": "2023-09-05", "close": 18.06, "volume": 139251.0}, {"date": "2023-09-06", "close": 17.89, "volume": 106613.0}, {"date": "2023-09-07", "close": 17.93, "volume": 69079.0}, {"date": "2023-09-08", "close": 18.0, "volume": 74874.0}, {"date": "2023-09-11", "close": 17.81, "volume": 140464.0}, {"date": "2023-09-12", "close": 17.74, "volume": 102196.0}, {"date": "2023-09-13", "close": 17.7, "volume": 155475.0}, {"date": "2023-09-14", "close": 17.71, "volume": 180476.0}, {"date": "2023-09-15", "close": 17.68, "volume": 98597.0}, {"date": "2023-09-18", "close": 17.79, "volume": 115294.0}, {"date": "2023-09-19", "close": 17.72, "volume": 79249.0}, {"date": "2023-09-20", "close": 17.77, "volume": 151974.0}, {"date": "2023-09-21", "close": 17.67, "volume": 173067.0}, {"date": "2023-09-22", "close": 17.92, "volume": 160922.0}, {"date": "2023-09-25", "close": 17.85, "volume": 106822.0}, {"date": "2023-09-26", "close": 17.63, "volume": 212420.0}, {"date": "2023-09-27", "close": 17.41, "volume": 228097.0}, {"date": "2023-09-28", "close": 17.37, "volume": 152681.0}, {"date": "2023-09-29", "close": 17.47, "volume": 129061.0}, {"date": "2023-10-02", "close": 17.57, "volume": 177549.0}, {"date": "2023-10-03", "close": 17.32, "volume": 159744.0}, {"date": "2023-10-04", "close": 17.49, "volume": 84482.0}, {"date": "2023-10-05", "close": 17.33, "volume": 81990.0}, {"date": "2023-10-06", "close": 17.19, "volume": 107310.0}, {"date": "2023-10-09", "close": 17.33, "volume": 135968.0}, {"date": "2023-10-10", "close": 17.25, "volume": 92390.0}, {"date": "2023-10-11", "close": 16.99, "volume": 205310.0}, {"date": "2023-10-12", "close": 16.84, "volume": 127562.0}, {"date": "2023-10-13", "close": 16.86, "volume": 151566.0}, {"date": "2023-10-16", "close": 16.99, "volume": 116775.0}, {"date": "2023-10-17", "close": 16.95, "volume": 194941.0}, {"date": "2023-10-18", "close": 16.93, "volume": 119595.0}, {"date": "2023-10-19", "close": 16.74, "volume": 115509.0}, {"date": "2023-10-20", "close": 16.74, "volume": 113056.0}, {"date": "2023-10-23", "close": 16.54, "volume": 130476.0}, {"date": "2023-10-24", "close": 16.62, "volume": 105898.0}, {"date": "2023-10-25", "close": 16.59, "volume": 161480.0}, {"date": "2023-10-26", "close": 16.67, "volume": 132517.0}, {"date": "2023-10-27", "close": 16.51, "volume": 84557.0}, {"date": "2023-10-30", "close": 16.69, "volume": 133591.0}, {"date": "2023-10-31", "close": 16.81, "volume": 188723.0}, {"date": "2023-11-01", "close": 17.16, "volume": 254333.0}, {"date": "2023-11-02", "close": 17.6, "volume": 216628.0}, {"date": "2023-11-03", "close": 17.76, "volume": 255777.0}, {"date": "2023-11-06", "close": 17.51, "volume": 170669.0}, {"date": "2023-11-07", "close": 17.38, "volume": 172190.0}, {"date": "2023-11-08", "close": 17.35, "volume": 88975.0}, {"date": "2023-11-09", "close": 17.3, "volume": 79736.0}, {"date": "2023-11-10", "close": 17.29, "volume": 145967.0}, {"date": "2023-11-13", "close": 17.26, "volume": 90983.0}, {"date": "2023-11-14", "close": 17.3, "volume": 244067.0}, {"date": "2023-11-15", "close": 17.45, "volume": 206298.0}, {"date": "2023-11-16", "close": 17.7, "volume": 258529.0}, {"date": "2023-11-17", "close": 17.67, "volume": 252318.0}, {"date": "2023-11-20", "close": 17.7, "volume": 126605.0}, {"date": "2023-11-21", "close": 17.66, "volume": 165737.0}, {"date": "2023-11-22", "close": 17.84, "volume": 115954.0}, {"date": "2023-11-24", "close": 17.97, "volume": 43140.0}, {"date": "2023-11-27", "close": 17.97, "volume": 160561.0}, {"date": "2023-11-28", "close": 18.19, "volume": 287293.0}, {"date": "2023-11-29", "close": 18.25, "volume": 203302.0}, {"date": "2023-11-30", "close": 18.37, "volume": 276358.0}, {"date": "2023-12-01", "close": 18.6, "volume": 204268.0}, {"date": "2023-12-04", "close": 18.5, "volume": 174985.0}, {"date": "2023-12-05", "close": 18.14, "volume": 288020.0}, {"date": "2023-12-06", "close": 17.59, "volume": 717662.0}, {"date": "2023-12-07", "close": 17.81, "volume": 402706.0}, {"date": "2023-12-08", "close": 17.88, "volume": 189289.0}, {"date": "2023-12-11", "close": 17.72, "volume": 270669.0}, {"date": "2023-12-12", "close": 17.69, "volume": 234239.0}, {"date": "2023-12-13", "close": 17.96, "volume": 292832.0}, {"date": "2023-12-14", "close": 18.36, "volume": 325775.0}, {"date": "2023-12-15", "close": 18.34, "volume": 279416.0}, {"date": "2023-12-18", "close": 18.06, "volume": 251829.0}, {"date": "2023-12-19", "close": 18.29, "volume": 376257.0}, {"date": "2023-12-20", "close": 18.22, "volume": 367245.0}, {"date": "2023-12-21", "close": 18.29, "volume": 358820.0}, {"date": "2023-12-22", "close": 18.26, "volume": 182363.0}, {"date": "2023-12-26", "close": 18.08, "volume": 302369.0}, {"date": "2023-12-27", "close": 18.04, "volume": 377557.0}, {"date": "2023-12-28", "close": 18.19, "volume": 350653.0}, {"date": "2023-12-29", "close": 18.01, "volume": 347548.0}, {"date": "2024-01-02", "close": 18.26, "volume": 157236.0}, {"date": "2024-01-03", "close": 18.42, "volume": 182212.0}, {"date": "2024-01-04", "close": 18.44, "volume": 123090.0}, {"date": "2024-01-05", "close": 18.56, "volume": 106203.0}, {"date": "2024-01-08", "close": 18.73, "volume": 164102.0}, {"date": "2024-01-09", "close": 18.59, "volume": 183286.0}, {"date": "2024-01-10", "close": 18.61, "volume": 143275.0}, {"date": "2024-01-11", "close": 18.55, "volume": 180264.0}, {"date": "2024-01-12", "close": 18.56, "volume": 109391.0}, {"date": "2024-01-16", "close": 18.08, "volume": 222804.0}, {"date": "2024-01-17", "close": 18.08, "volume": 265418.0}, {"date": "2024-01-18", "close": 18.03, "volume": 181596.0}, {"date": "2024-01-19", "close": 18.21, "volume": 657476.0}, {"date": "2024-01-22", "close": 18.45, "volume": 172508.0}, {"date": "2024-01-23", "close": 18.44, "volume": 258879.0}, {"date": "2024-01-24", "close": 18.53, "volume": 188406.0}, {"date": "2024-01-25", "close": 18.52, "volume": 202260.0}, {"date": "2024-01-26", "close": 18.42, "volume": 236334.0}, {"date": "2024-01-29", "close": 18.61, "volume": 142564.0}, {"date": "2024-01-30", "close": 18.66, "volume": 102115.0}, {"date": "2024-01-31", "close": 18.68, "volume": 131867.0}, {"date": "2024-02-01", "close": 18.85, "volume": 211356.0}, {"date": "2024-02-02", "close": 18.64, "volume": 110222.0}, {"date": "2024-02-05", "close": 18.67, "volume": 114323.0}, {"date": "2024-02-06", "close": 18.79, "volume": 166897.0}, {"date": "2024-02-07", "close": 18.91, "volume": 146203.0}, {"date": "2024-02-08", "close": 18.88, "volume": 129236.0}, {"date": "2024-02-09", "close": 18.94, "volume": 105873.0}, {"date": "2024-02-12", "close": 18.95, "volume": 86812.0}, {"date": "2024-02-13", "close": 18.49, "volume": 179274.0}, {"date": "2024-02-14", "close": 18.68, "volume": 158585.0}, {"date": "2024-02-15", "close": 18.84, "volume": 84323.0}, {"date": "2024-02-16", "close": 18.86, "volume": 170522.0}, {"date": "2024-02-20", "close": 18.96, "volume": 152224.0}, {"date": "2024-02-21", "close": 18.87, "volume": 122312.0}, {"date": "2024-02-22", "close": 18.89, "volume": 95683.0}, {"date": "2024-02-23", "close": 19.08, "volume": 130811.0}, {"date": "2024-02-26", "close": 19.095, "volume": 120543.0}, {"date": "2024-02-27", "close": 19.15, "volume": 98777.0}, {"date": "2024-02-28", "close": 19.17, "volume": 134018.0}, {"date": "2024-02-29", "close": 19.17, "volume": 128570.0}, {"date": "2024-03-01", "close": 19.29, "volume": 178487.0}, {"date": "2024-03-04", "close": 19.2, "volume": 146576.0}, {"date": "2024-03-05", "close": 19.23, "volume": 99478.0}, {"date": "2024-03-06", "close": 19.14, "volume": 81667.0}, {"date": "2024-03-07", "close": 19.32, "volume": 118444.0}, {"date": "2024-03-08", "close": 19.4, "volume": 67117.0}, {"date": "2024-03-11", "close": 19.38, "volume": 96799.0}, {"date": "2024-03-12", "close": 19.19, "volume": 92922.0}, {"date": "2024-03-13", "close": 19.37, "volume": 94141.0}, {"date": "2024-03-14", "close": 19.21, "volume": 75420.0}, {"date": "2024-03-15", "close": 19.26, "volume": 117979.0}, {"date": "2024-03-18", "close": 19.27, "volume": 65999.0}, {"date": "2024-03-19", "close": 19.29, "volume": 89556.0}, {"date": "2024-03-20", "close": 19.63, "volume": 172490.0}, {"date": "2024-03-21", "close": 19.37, "volume": 111014.0}, {"date": "2024-03-22", "close": 19.39, "volume": 135776.0}, {"date": "2024-03-25", "close": 19.34, "volume": 131718.0}, {"date": "2024-03-26", "close": 19.34, "volume": 175703.0}, {"date": "2024-03-27", "close": 19.43, "volume": 136831.0}, {"date": "2024-03-28", "close": 19.61, "volume": 210814.0}, {"date": "2024-04-01", "close": 19.73, "volume": 213178.0}, {"date": "2024-04-02", "close": 19.43, "volume": 119655.0}, {"date": "2024-04-03", "close": 19.35, "volume": 106601.0}, {"date": "2024-04-04", "close": 19.2, "volume": 105345.0}, {"date": "2024-04-05", "close": 19.04, "volume": 160209.0}, {"date": "2024-04-08", "close": 19.07, "volume": 129508.0}, {"date": "2024-04-09", "close": 18.96, "volume": 89547.0}, {"date": "2024-04-10", "close": 18.74, "volume": 186015.0}, {"date": "2024-04-11", "close": 18.79, "volume": 161367.0}, {"date": "2024-04-12", "close": 18.62, "volume": 83062.0}, {"date": "2024-04-15", "close": 18.32, "volume": 143071.0}, {"date": "2024-04-16", "close": 18.29, "volume": 162382.0}, {"date": "2024-04-17", "close": 18.32, "volume": 207600.0}, {"date": "2024-04-18", "close": 18.36, "volume": 183322.0}, {"date": "2024-04-19", "close": 18.38, "volume": 154368.0}, {"date": "2024-04-22", "close": 18.43, "volume": 164657.0}, {"date": "2024-04-23", "close": 18.64, "volume": 143933.0}, {"date": "2024-04-24", "close": 18.57, "volume": 88243.0}, {"date": "2024-04-25", "close": 18.44, "volume": 84314.0}, {"date": "2024-04-26", "close": 18.482, "volume": 87492.0}, {"date": "2024-04-29", "close": 18.59, "volume": 150349.0}, {"date": "2024-04-30", "close": 18.55, "volume": 110271.0}, {"date": "2024-05-01", "close": 18.86, "volume": 128181.0}, {"date": "2024-05-02", "close": 19.06, "volume": 143314.0}, {"date": "2024-05-03", "close": 19.21, "volume": 75553.0}, {"date": "2024-05-06", "close": 19.24, "volume": 85752.0}, {"date": "2024-05-07", "close": 19.25, "volume": 72263.0}, {"date": "2024-05-08", "close": 19.35, "volume": 100334.0}, {"date": "2024-05-09", "close": 19.457, "volume": 124557.0}, {"date": "2024-05-10", "close": 19.45, "volume": 77276.0}, {"date": "2024-05-13", "close": 19.47, "volume": 97736.0}, {"date": "2024-05-14", "close": 19.41, "volume": 88564.0}, {"date": "2024-05-15", "close": 19.293, "volume": 100388.0}, {"date": "2024-05-16", "close": 19.41, "volume": 93735.0}, {"date": "2024-05-17", "close": 19.35, "volume": 170372.0}, {"date": "2024-05-20", "close": 19.46, "volume": 69595.0}, {"date": "2024-05-21", "close": 19.62, "volume": 184218.0}, {"date": "2024-05-22", "close": 19.48, "volume": 114452.0}, {"date": "2024-05-23", "close": 19.3, "volume": 83833.0}, {"date": "2024-05-24", "close": 19.44, "volume": 52551.0}, {"date": "2024-05-28", "close": 19.33, "volume": 53927.0}, {"date": "2024-05-29", "close": 19.35, "volume": 87950.0}, {"date": "2024-05-30", "close": 19.49, "volume": 147342.0}, {"date": "2024-05-31", "close": 19.33, "volume": 97933.0}, {"date": "2024-06-03", "close": 19.4, "volume": 146939.0}, {"date": "2024-06-04", "close": 19.38, "volume": 146597.0}, {"date": "2024-06-05", "close": 19.51, "volume": 78002.0}, {"date": "2024-06-06", "close": 19.41, "volume": 93276.0}, {"date": "2024-06-07", "close": 19.51, "volume": 99067.0}, {"date": "2024-06-10", "close": 19.44, "volume": 99210.0}, {"date": "2024-06-11", "close": 19.4, "volume": 76489.0}, {"date": "2024-06-12", "close": 19.58, "volume": 112788.0}, {"date": "2024-06-13", "close": 19.47, "volume": 91932.0}, {"date": "2024-06-14", "close": 19.42, "volume": 52582.0}, {"date": "2024-06-17", "close": 19.36, "volume": 95689.0}, {"date": "2024-06-18", "close": 19.25, "volume": 121545.0}, {"date": "2024-06-20", "close": 19.15, "volume": 157823.0}, {"date": "2024-06-21", "close": 19.22, "volume": 55274.0}, {"date": "2024-06-24", "close": 19.4, "volume": 125988.0}, {"date": "2024-06-25", "close": 19.36, "volume": 77600.0}, {"date": "2024-06-26", "close": 19.39, "volume": 81854.0}, {"date": "2024-06-27", "close": 19.61, "volume": 111105.0}, {"date": "2024-06-28", "close": 19.85, "volume": 318882.0}, {"date": "2024-07-01", "close": 19.93, "volume": 236464.0}, {"date": "2024-07-02", "close": 19.73, "volume": 178985.0}, {"date": "2024-07-03", "close": 19.7, "volume": 71352.0}, {"date": "2024-07-05", "close": 19.85, "volume": 74155.0}, {"date": "2024-07-08", "close": 19.77, "volume": 99236.0}, {"date": "2024-07-09", "close": 19.87, "volume": 121218.0}, {"date": "2024-07-10", "close": 19.83, "volume": 129243.0}, {"date": "2024-07-11", "close": 19.98, "volume": 141057.0}, {"date": "2024-07-12", "close": 19.98, "volume": 78267.0}, {"date": "2024-07-15", "close": 19.9, "volume": 115818.0}, {"date": "2024-07-16", "close": 19.86, "volume": 67367.0}, {"date": "2024-07-17", "close": 19.83, "volume": 68874.0}, {"date": "2024-07-18", "close": 19.47, "volume": 170934.0}, {"date": "2024-07-19", "close": 19.55, "volume": 21026.0}, {"date": "2024-07-22", "close": 19.82, "volume": 100213.0}, {"date": "2024-07-23", "close": 19.82, "volume": 47622.0}, {"date": "2024-07-24", "close": 19.75, "volume": 49050.0}, {"date": "2024-07-25", "close": 19.82, "volume": 84857.0}, {"date": "2024-07-26", "close": 19.88, "volume": 91740.0}, {"date": "2024-07-29", "close": 19.92, "volume": 45639.0}, {"date": "2024-07-30", "close": 19.88, "volume": 110690.0}, {"date": "2024-07-31", "close": 19.86, "volume": 129093.0}, {"date": "2024-08-01", "close": 19.98, "volume": 106449.0}, {"date": "2024-08-02", "close": 20.07, "volume": 128239.0}, {"date": "2024-08-05", "close": 19.69, "volume": 121744.0}, {"date": "2024-08-06", "close": 19.91, "volume": 64877.0}, {"date": "2024-08-07", "close": 19.75, "volume": 101731.0}, {"date": "2024-08-08", "close": 19.94, "volume": 65925.0}, {"date": "2024-08-09", "close": 19.98, "volume": 49659.0}, {"date": "2024-08-12", "close": 19.92, "volume": 139052.0}, {"date": "2024-08-13", "close": 19.81, "volume": 109949.0}, {"date": "2024-08-14", "close": 19.87, "volume": 100732.0}, {"date": "2024-08-15", "close": 19.96, "volume": 79119.0}, {"date": "2024-08-16", "close": 20.19, "volume": 67657.0}, {"date": "2024-08-19", "close": 20.23, "volume": 93422.0}, {"date": "2024-08-20", "close": 20.19, "volume": 112226.0}, {"date": "2024-08-21", "close": 20.17, "volume": 98990.0}, {"date": "2024-08-22", "close": 20.13, "volume": 136895.0}, {"date": "2024-08-23", "close": 20.23, "volume": 100581.0}, {"date": "2024-08-26", "close": 20.3, "volume": 109131.0}, {"date": "2024-08-27", "close": 20.51, "volume": 152661.0}, {"date": "2024-08-28", "close": 20.33, "volume": 83625.0}, {"date": "2024-08-29", "close": 20.42, "volume": 80057.0}, {"date": "2024-08-30", "close": 20.44, "volume": 106854.0}, {"date": "2024-09-03", "close": 20.49, "volume": 163672.0}, {"date": "2024-09-04", "close": 20.46, "volume": 73515.0}, {"date": "2024-09-05", "close": 20.47, "volume": 111529.0}, {"date": "2024-09-06", "close": 20.33, "volume": 125874.0}, {"date": "2024-09-09", "close": 20.32, "volume": 109226.0}, {"date": "2024-09-10", "close": 20.29, "volume": 79502.0}, {"date": "2024-09-11", "close": 20.22, "volume": 84990.0}, {"date": "2024-09-12", "close": 20.25, "volume": 102438.0}, {"date": "2024-09-13", "close": 20.35, "volume": 125498.0}, {"date": "2024-09-16", "close": 20.494, "volume": 83301.0}, {"date": "2024-09-17", "close": 20.56, "volume": 68339.0}, {"date": "2024-09-18", "close": 20.68, "volume": 86778.0}, {"date": "2024-09-19", "close": 20.76, "volume": 105985.0}, {"date": "2024-09-20", "close": 20.93, "volume": 75833.0}, {"date": "2024-09-23", "close": 20.93, "volume": 168715.0}, {"date": "2024-09-24", "close": 20.93, "volume": 110541.0}, {"date": "2024-09-25", "close": 20.915, "volume": 67718.0}, {"date": "2024-09-26", "close": 20.94, "volume": 86877.0}, {"date": "2024-09-27", "close": 20.97, "volume": 98726.0}, {"date": "2024-09-30", "close": 21.04, "volume": 127862.0}, {"date": "2024-10-01", "close": 21.07, "volume": 163370.0}, {"date": "2024-10-02", "close": 21.13, "volume": 111358.0}, {"date": "2024-10-03", "close": 20.93, "volume": 66193.0}, {"date": "2024-10-04", "close": 21.046, "volume": 111026.0}, {"date": "2024-10-07", "close": 20.91, "volume": 67848.0}, {"date": "2024-10-08", "close": 21.17, "volume": 117582.0}, {"date": "2024-10-09", "close": 21.16, "volume": 73958.0}, {"date": "2024-10-10", "close": 21.07, "volume": 50571.0}, {"date": "2024-10-11", "close": 21.1, "volume": 95168.0}, {"date": "2024-10-14", "close": 21.07, "volume": 61246.0}, {"date": "2024-10-15", "close": 20.93, "volume": 115382.0}, {"date": "2024-10-16", "close": 21.1, "volume": 93576.0}, {"date": "2024-10-17", "close": 21.02, "volume": 63714.0}, {"date": "2024-10-18", "close": 20.89, "volume": 87062.0}, {"date": "2024-10-21", "close": 20.82, "volume": 64253.0}, {"date": "2024-10-22", "close": 20.79, "volume": 64672.0}, {"date": "2024-10-23", "close": 20.63, "volume": 82118.0}, {"date": "2024-10-24", "close": 20.61, "volume": 84414.0}, {"date": "2024-10-25", "close": 20.58, "volume": 72881.0}, {"date": "2024-10-28", "close": 20.33, "volume": 137568.0}, {"date": "2024-10-29", "close": 20.15, "volume": 129544.0}, {"date": "2024-10-30", "close": 20.17, "volume": 184833.0}, {"date": "2024-10-31", "close": 20.18, "volume": 130630.0}, {"date": "2024-11-01", "close": 20.17, "volume": 145671.0}, {"date": "2024-11-04", "close": 20.31, "volume": 100173.0}, {"date": "2024-11-05", "close": 20.3, "volume": 101479.0}, {"date": "2024-11-06", "close": 20.26, "volume": 77949.0}, {"date": "2024-11-07", "close": 20.48, "volume": 134249.0}, {"date": "2024-11-08", "close": 20.66, "volume": 115589.0}, {"date": "2024-11-11", "close": 20.51, "volume": 89839.0}, {"date": "2024-11-12", "close": 20.07, "volume": 109365.0}, {"date": "2024-11-13", "close": 19.93, "volume": 112278.0}, {"date": "2024-11-14", "close": 19.82, "volume": 138494.0}, {"date": "2024-11-15", "close": 19.75, "volume": 119284.0}, {"date": "2024-11-18", "close": 19.94, "volume": 143864.0}, {"date": "2024-11-19", "close": 20.12, "volume": 162204.0}, {"date": "2024-11-20", "close": 20.1, "volume": 117638.0}, {"date": "2024-11-21", "close": 20.35, "volume": 170358.0}, {"date": "2024-11-22", "close": 20.0, "volume": 326049.0}, {"date": "2024-11-25", "close": 20.08, "volume": 146431.0}, {"date": "2024-11-26", "close": 19.92, "volume": 131871.0}, {"date": "2024-11-27", "close": 20.01, "volume": 160786.0}, {"date": "2024-11-29", "close": 20.15, "volume": 67872.0}, {"date": "2024-12-02", "close": 20.25, "volume": 216558.0}, {"date": "2024-12-03", "close": 20.33, "volume": 170530.0}, {"date": "2024-12-04", "close": 20.27, "volume": 141525.0}, {"date": "2024-12-05", "close": 20.3, "volume": 136076.0}, {"date": "2024-12-06", "close": 20.21, "volume": 101588.0}, {"date": "2024-12-09", "close": 20.19, "volume": 122951.0}, {"date": "2024-12-10", "close": 19.87, "volume": 238647.0}, {"date": "2024-12-11", "close": 19.76, "volume": 238194.0}, {"date": "2024-12-12", "close": 19.64, "volume": 196119.0}, {"date": "2024-12-13", "close": 19.77, "volume": 155246.0}, {"date": "2024-12-16", "close": 19.77, "volume": 174222.0}, {"date": "2024-12-17", "close": 19.58, "volume": 201866.0}, {"date": "2024-12-18", "close": 19.27, "volume": 317061.0}, {"date": "2024-12-19", "close": 19.17, "volume": 287876.0}, {"date": "2024-12-20", "close": 19.25, "volume": 272159.0}, {"date": "2024-12-23", "close": 19.17, "volume": 282189.0}, {"date": "2024-12-24", "close": 19.25, "volume": 111218.0}, {"date": "2024-12-26", "close": 19.17, "volume": 544661.0}, {"date": "2024-12-27", "close": 19.12, "volume": 254219.0}, {"date": "2024-12-30", "close": 19.11, "volume": 366997.0}, {"date": "2024-12-31", "close": 19.22, "volume": 362532.0}, {"date": "2025-01-02", "close": 19.52, "volume": 113696.0}, {"date": "2025-01-03", "close": 19.7, "volume": 177187.0}, {"date": "2025-01-06", "close": 19.58, "volume": 154925.0}, {"date": "2025-01-07", "close": 19.38, "volume": 191304.0}, {"date": "2025-01-08", "close": 19.61, "volume": 228381.0}, {"date": "2025-01-10", "close": 19.46, "volume": 178776.0}, {"date": "2025-01-13", "close": 19.37, "volume": 123744.0}, {"date": "2025-01-14", "close": 19.26, "volume": 112839.0}, {"date": "2025-01-15", "close": 19.51, "volume": 125705.0}, {"date": "2025-01-16", "close": 19.56, "volume": 97525.0}, {"date": "2025-01-17", "close": 19.47, "volume": 134544.0}, {"date": "2025-01-21", "close": 19.73, "volume": 135295.0}, {"date": "2025-01-22", "close": 19.67, "volume": 135863.0}, {"date": "2025-01-23", "close": 19.66, "volume": 84900.0}, {"date": "2025-01-24", "close": 19.66, "volume": 135736.0}, {"date": "2025-01-27", "close": 19.66, "volume": 76384.0}, {"date": "2025-01-28", "close": 19.76, "volume": 105064.0}, {"date": "2025-01-29", "close": 19.79, "volume": 131615.0}, {"date": "2025-01-30", "close": 19.91, "volume": 91331.0}, {"date": "2025-01-31", "close": 19.98, "volume": 309858.0}, {"date": "2025-02-03", "close": 19.92, "volume": 180037.0}, {"date": "2025-02-04", "close": 19.92, "volume": 114446.0}, {"date": "2025-02-05", "close": 20.01, "volume": 124375.0}, {"date": "2025-02-06", "close": 20.25, "volume": 335373.0}, {"date": "2025-02-07", "close": 20.03, "volume": 184917.0}, {"date": "2025-02-10", "close": 20.13, "volume": 83993.0}, {"date": "2025-02-11", "close": 20.02, "volume": 96125.0}, {"date": "2025-02-12", "close": 19.87, "volume": 65901.0}, {"date": "2025-02-13", "close": 19.85, "volume": 81481.0}, {"date": "2025-02-14", "close": 19.96, "volume": 111380.0}, {"date": "2025-02-18", "close": 19.92, "volume": 76797.0}, {"date": "2025-02-19", "close": 19.91, "volume": 33830.0}, {"date": "2025-02-20", "close": 19.74, "volume": 87602.0}, {"date": "2025-02-21", "close": 19.79, "volume": 65981.0}, {"date": "2025-02-24", "close": 19.77, "volume": 50889.0}, {"date": "2025-02-25", "close": 19.86, "volume": 72760.0}, {"date": "2025-02-26", "close": 19.97, "volume": 87312.0}, {"date": "2025-02-27", "close": 19.88, "volume": 91133.0}, {"date": "2025-02-28", "close": 19.93, "volume": 106595.0}, {"date": "2025-03-03", "close": 19.95, "volume": 163508.0}, {"date": "2025-03-04", "close": 19.91, "volume": 140101.0}, {"date": "2025-03-05", "close": 19.92, "volume": 81459.0}, {"date": "2025-03-06", "close": 19.8, "volume": 59475.0}, {"date": "2025-03-07", "close": 19.91, "volume": 83766.0}, {"date": "2025-03-10", "close": 19.66, "volume": 105610.0}, {"date": "2025-03-11", "close": 19.32, "volume": 111753.0}, {"date": "2025-03-12", "close": 19.24, "volume": 204150.0}, {"date": "2025-03-13", "close": 19.17, "volume": 141762.0}, {"date": "2025-03-14", "close": 19.2, "volume": 95021.0}, {"date": "2025-03-17", "close": 19.32, "volume": 121951.0}, {"date": "2025-03-18", "close": 19.41, "volume": 96561.0}, {"date": "2025-03-19", "close": 19.47, "volume": 174452.0}, {"date": "2025-03-20", "close": 19.6, "volume": 124153.0}, {"date": "2025-03-21", "close": 19.62, "volume": 94390.0}, {"date": "2025-03-24", "close": 19.64, "volume": 127877.0}, {"date": "2025-03-25", "close": 19.67, "volume": 86391.0}, {"date": "2025-03-26", "close": 19.4599, "volume": 112072.0}, {"date": "2025-03-27", "close": 19.4, "volume": 105060.0}, {"date": "2025-03-28", "close": 19.44, "volume": 47177.0}, {"date": "2025-03-31", "close": 19.44, "volume": 132605.0}, {"date": "2025-04-01", "close": 19.6, "volume": 158004.0}, {"date": "2025-04-02", "close": 19.76, "volume": 122257.0}, {"date": "2025-04-03", "close": 19.52, "volume": 115559.0}, {"date": "2025-04-04", "close": 18.57, "volume": 298661.0}, {"date": "2025-04-07", "close": 17.86, "volume": 281572.0}, {"date": "2025-04-08", "close": 17.61, "volume": 202760.0}, {"date": "2025-04-09", "close": 18.545, "volume": 280520.0}, {"date": "2025-04-10", "close": 18.04, "volume": 241801.0}, {"date": "2025-04-11", "close": 17.93, "volume": 184203.0}, {"date": "2025-04-14", "close": 18.12, "volume": 90987.0}, {"date": "2025-04-15", "close": 18.41, "volume": 85344.0}, {"date": "2025-04-16", "close": 18.35, "volume": 63562.0}, {"date": "2025-04-17", "close": 18.45, "volume": 63158.0}, {"date": "2025-04-21", "close": 18.24, "volume": 79792.0}, {"date": "2025-04-22", "close": 18.34, "volume": 88223.0}, {"date": "2025-04-23", "close": 18.53, "volume": 78001.0}, {"date": "2025-04-24", "close": 18.77, "volume": 94896.0}, {"date": "2025-04-25", "close": 18.72, "volume": 67588.0}, {"date": "2025-04-28", "close": 18.7, "volume": 64127.0}, {"date": "2025-04-29", "close": 18.71, "volume": 68624.0}, {"date": "2025-04-30", "close": 18.72, "volume": 91989.0}, {"date": "2025-05-01", "close": 18.86, "volume": 135928.0}, {"date": "2025-05-02", "close": 19.03, "volume": 94467.0}, {"date": "2025-05-05", "close": 19.06, "volume": 69787.0}, {"date": "2025-05-06", "close": 18.92, "volume": 93904.0}, {"date": "2025-05-07", "close": 19.03, "volume": 43025.0}, {"date": "2025-05-08", "close": 19.2, "volume": 103491.0}, {"date": "2025-05-09", "close": 19.32, "volume": 77684.0}, {"date": "2025-05-12", "close": 19.47, "volume": 94451.0}, {"date": "2025-05-13", "close": 19.42, "volume": 152113.0}, {"date": "2025-05-14", "close": 19.315, "volume": 49709.0}, {"date": "2025-05-15", "close": 19.25, "volume": 86883.0}, {"date": "2025-05-16", "close": 19.25, "volume": 57371.0}, {"date": "2025-05-19", "close": 19.3, "volume": 84836.0}, {"date": "2025-05-20", "close": 19.49, "volume": 114266.0}, {"date": "2025-05-21", "close": 19.16, "volume": 66018.0}, {"date": "2025-05-22", "close": 19.19, "volume": 99859.0}, {"date": "2025-05-23", "close": 19.12, "volume": 95041.0}, {"date": "2025-05-27", "close": 19.3, "volume": 59920.0}, {"date": "2025-05-28", "close": 19.32, "volume": 124279.0}, {"date": "2025-05-29", "close": 19.5, "volume": 91799.0}, {"date": "2025-05-30", "close": 19.56, "volume": 103305.0}, {"date": "2025-06-02", "close": 19.59, "volume": 180610.0}, {"date": "2025-06-03", "close": 19.68, "volume": 89020.0}, {"date": "2025-06-04", "close": 19.53, "volume": 149901.0}, {"date": "2025-06-05", "close": 19.67, "volume": 103233.0}, {"date": "2025-06-06", "close": 19.8, "volume": 117031.0}, {"date": "2025-06-09", "close": 19.76, "volume": 75202.0}, {"date": "2025-06-10", "close": 19.54, "volume": 106827.0}, {"date": "2025-06-11", "close": 19.67, "volume": 76660.0}, {"date": "2025-06-12", "close": 19.56, "volume": 110885.0}, {"date": "2025-06-13", "close": 19.38, "volume": 141732.0}, {"date": "2025-06-16", "close": 19.52, "volume": 65742.0}, {"date": "2025-06-17", "close": 19.45, "volume": 43436.0}, {"date": "2025-06-18", "close": 19.52, "volume": 34590.0}, {"date": "2025-06-20", "close": 19.61, "volume": 85410.0}, {"date": "2025-06-23", "close": 19.6, "volume": 86673.0}, {"date": "2025-06-24", "close": 19.77, "volume": 85893.0}, {"date": "2025-06-25", "close": 19.74, "volume": 89631.0}, {"date": "2025-06-26", "close": 19.73, "volume": 132125.0}, {"date": "2025-06-27", "close": 19.72, "volume": 81888.0}, {"date": "2025-06-30", "close": 19.8, "volume": 142059.0}, {"date": "2025-07-01", "close": 19.99, "volume": 210310.0}, {"date": "2025-07-02", "close": 20.0, "volume": 77254.0}, {"date": "2025-07-03", "close": 20.07, "volume": 61522.0}, {"date": "2025-07-07", "close": 20.02, "volume": 68684.0}, {"date": "2025-07-08", "close": 20.06, "volume": 78515.0}, {"date": "2025-07-09", "close": 20.12, "volume": 75884.0}, {"date": "2025-07-10", "close": 19.987, "volume": 146817.0}, {"date": "2025-07-11", "close": 19.95, "volume": 67513.0}, {"date": "2025-07-14", "close": 20.06, "volume": 96974.0}, {"date": "2025-07-15", "close": 19.97, "volume": 77341.0}, {"date": "2025-07-16", "close": 20.01, "volume": 73676.0}, {"date": "2025-07-17", "close": 20.02, "volume": 69607.0}, {"date": "2025-07-18", "close": 19.61, "volume": 185396.0}, {"date": "2025-07-21", "close": 19.79, "volume": 96974.0}, {"date": "2025-07-22", "close": 19.73, "volume": 73369.0}, {"date": "2025-07-23", "close": 19.7093, "volume": 68883.0}, {"date": "2025-07-24", "close": 19.87, "volume": 109476.0}, {"date": "2025-07-25", "close": 19.88, "volume": 82336.0}, {"date": "2025-07-28", "close": 19.9, "volume": 64232.0}, {"date": "2025-07-29", "close": 19.98, "volume": 60173.0}, {"date": "2025-07-30", "close": 20.0, "volume": 118761.0}, {"date": "2025-07-31", "close": 20.12, "volume": 97883.0}, {"date": "2025-08-01", "close": 20.11, "volume": 66770.0}, {"date": "2025-08-04", "close": 20.22, "volume": 118261.0}, {"date": "2025-08-05", "close": 20.18, "volume": 76693.0}, {"date": "2025-08-06", "close": 20.16, "volume": 79722.0}, {"date": "2025-08-07", "close": 20.12, "volume": 97132.0}, {"date": "2025-08-08", "close": 20.19, "volume": 88276.0}, {"date": "2025-08-11", "close": 20.15, "volume": 121565.0}, {"date": "2025-08-12", "close": 20.12, "volume": 45646.0}, {"date": "2025-08-13", "close": 19.93, "volume": 404509.0}, {"date": "2025-08-14", "close": 19.82, "volume": 169866.0}, {"date": "2025-08-15", "close": 19.94, "volume": 84122.0}, {"date": "2025-08-18", "close": 20.08, "volume": 107646.0}, {"date": "2025-08-19", "close": 20.18, "volume": 113109.0}, {"date": "2025-08-20", "close": 20.1, "volume": 60870.0}, {"date": "2025-08-21", "close": 20.0301, "volume": 84306.0}, {"date": "2025-08-22", "close": 20.27, "volume": 39450.0}, {"date": "2025-08-25", "close": 20.145, "volume": 91773.0}, {"date": "2025-08-26", "close": 20.2, "volume": 88781.0}, {"date": "2025-08-27", "close": 20.09, "volume": 98670.0}, {"date": "2025-08-28", "close": 20.22, "volume": 139262.0}, {"date": "2025-08-29", "close": 20.18, "volume": 117016.0}, {"date": "2025-09-02", "close": 20.22, "volume": 192903.0}, {"date": "2025-09-03", "close": 20.22, "volume": 111601.0}, {"date": "2025-09-04", "close": 20.28, "volume": 64896.0}, {"date": "2025-09-05", "close": 20.47, "volume": 195256.0}, {"date": "2025-09-08", "close": 20.52, "volume": 166359.0}, {"date": "2025-09-09", "close": 20.56, "volume": 111162.0}, {"date": "2025-09-10", "close": 20.53, "volume": 86885.0}, {"date": "2025-09-11", "close": 20.58, "volume": 131880.0}, {"date": "2025-09-12", "close": 20.58, "volume": 67642.0}, {"date": "2025-09-15", "close": 20.75, "volume": 120178.0}, {"date": "2025-09-16", "close": 20.69, "volume": 160688.0}, {"date": "2025-09-17", "close": 20.695, "volume": 59743.0}, {"date": "2025-09-18", "close": 20.74, "volume": 91992.0}, {"date": "2025-09-19", "close": 20.88, "volume": 97934.0}, {"date": "2025-09-22", "close": 20.83, "volume": 69433.0}, {"date": "2025-09-23", "close": 20.81, "volume": 66179.0}, {"date": "2025-09-24", "close": 20.5, "volume": 111544.0}, {"date": "2025-09-25", "close": 20.52, "volume": 123685.0}, {"date": "2025-09-26", "close": 20.56, "volume": 115031.0}, {"date": "2025-09-29", "close": 20.5, "volume": 97231.0}, {"date": "2025-09-30", "close": 20.41, "volume": 118282.0}, {"date": "2025-10-01", "close": 20.73, "volume": 183234.0}, {"date": "2025-10-02", "close": 20.5, "volume": 135674.0}, {"date": "2025-10-03", "close": 20.55, "volume": 117260.0}, {"date": "2025-10-06", "close": 20.52, "volume": 118481.0}, {"date": "2025-10-07", "close": 20.48, "volume": 193745.0}, {"date": "2025-10-08", "close": 20.52, "volume": 114321.0}, {"date": "2025-10-09", "close": 20.44, "volume": 101051.0}, {"date": "2025-10-10", "close": 20.2, "volume": 100137.0}, {"date": "2025-10-13", "close": 20.41, "volume": 91958.0}, {"date": "2025-10-14", "close": 20.05, "volume": 183312.0}, {"date": "2025-10-15", "close": 20.14, "volume": 197287.0}, {"date": "2025-10-16", "close": 19.99, "volume": 120928.0}, {"date": "2025-10-17", "close": 19.85, "volume": 136780.0}, {"date": "2025-10-20", "close": 19.85, "volume": 164621.0}, {"date": "2025-10-21", "close": 19.82, "volume": 257843.0}, {"date": "2025-10-22", "close": 19.79, "volume": 107764.0}, {"date": "2025-10-23", "close": 19.91, "volume": 166695.0}, {"date": "2025-10-24", "close": 19.94, "volume": 139752.0}, {"date": "2025-10-27", "close": 19.98, "volume": 80260.0}, {"date": "2025-10-28", "close": 19.98, "volume": 134298.0}, {"date": "2025-10-29", "close": 19.95, "volume": 121079.0}, {"date": "2025-10-30", "close": 19.98, "volume": 109866.0}, {"date": "2025-10-31", "close": 19.94, "volume": 146002.0}, {"date": "2025-11-03", "close": 19.93, "volume": 194670.0}, {"date": "2025-11-04", "close": 19.84, "volume": 211270.0}, {"date": "2025-11-05", "close": 19.91, "volume": 162706.0}, {"date": "2025-11-06", "close": 19.85, "volume": 104527.0}, {"date": "2025-11-07", "close": 19.88, "volume": 100821.0}, {"date": "2025-11-10", "close": 19.91, "volume": 146008.0}, {"date": "2025-11-11", "close": 19.93, "volume": 108010.0}, {"date": "2025-11-12", "close": 19.86, "volume": 161790.0}, {"date": "2025-11-13", "close": 19.49, "volume": 240468.0}, {"date": "2025-11-14", "close": 19.58, "volume": 160415.0}, {"date": "2025-11-17", "close": 19.37, "volume": 247968.0}, {"date": "2025-11-18", "close": 19.31, "volume": 256660.0}, {"date": "2025-11-19", "close": 19.11, "volume": 314117.0}, {"date": "2025-11-20", "close": 18.99, "volume": 141180.0}, {"date": "2025-11-21", "close": 19.08, "volume": 196107.0}, {"date": "2025-11-24", "close": 19.17, "volume": 175041.0}, {"date": "2025-11-25", "close": 19.35, "volume": 121932.0}, {"date": "2025-11-26", "close": 19.43, "volume": 193312.0}, {"date": "2025-11-28", "close": 19.54, "volume": 89010.0}, {"date": "2025-12-01", "close": 19.35, "volume": 215962.0}, {"date": "2025-12-02", "close": 19.42, "volume": 154653.0}, {"date": "2025-12-03", "close": 19.5, "volume": 120245.0}, {"date": "2025-12-04", "close": 19.47, "volume": 127436.0}, {"date": "2025-12-05", "close": 19.47, "volume": 246714.0}, {"date": "2025-12-08", "close": 19.51, "volume": 216900.0}, {"date": "2025-12-09", "close": 19.37, "volume": 233391.0}, {"date": "2025-12-10", "close": 19.3, "volume": 246202.0}, {"date": "2025-12-11", "close": 19.38, "volume": 192514.0}, {"date": "2025-12-12", "close": 19.24, "volume": 236632.0}, {"date": "2025-12-15", "close": 19.29, "volume": 194378.0}, {"date": "2025-12-16", "close": 19.38, "volume": 175051.0}, {"date": "2025-12-17", "close": 19.26, "volume": 233041.0}, {"date": "2025-12-18", "close": 19.23, "volume": 324424.0}, {"date": "2025-12-19", "close": 19.25, "volume": 291885.0}, {"date": "2025-12-22", "close": 19.26, "volume": 192123.0}, {"date": "2025-12-23", "close": 19.23, "volume": 264094.0}, {"date": "2025-12-24", "close": 19.28, "volume": 210974.0}, {"date": "2025-12-26", "close": 19.33, "volume": 301412.0}, {"date": "2025-12-29", "close": 19.29, "volume": 315511.0}, {"date": "2025-12-30", "close": 19.35, "volume": 306658.0}, {"date": "2025-12-31", "close": 19.31, "volume": 201956.0}, {"date": "2026-01-02", "close": 19.43, "volume": 128301.0}, {"date": "2026-01-05", "close": 19.48, "volume": 152737.0}, {"date": "2026-01-06", "close": 19.62, "volume": 240803.0}, {"date": "2026-01-07", "close": 19.62, "volume": 134767.0}, {"date": "2026-01-08", "close": 19.6, "volume": 185668.0}, {"date": "2026-01-09", "close": 19.55, "volume": 216506.0}, {"date": "2026-01-12", "close": 19.59, "volume": 147276.0}, {"date": "2026-01-13", "close": 19.5, "volume": 215610.0}, {"date": "2026-01-14", "close": 19.63, "volume": 161151.0}, {"date": "2026-01-15", "close": 19.74, "volume": 180087.0}, {"date": "2026-01-16", "close": 19.51, "volume": 200891.0}, {"date": "2026-01-20", "close": 19.44, "volume": 226289.0}, {"date": "2026-01-21", "close": 19.66, "volume": 149812.0}, {"date": "2026-01-22", "close": 19.72, "volume": 191233.0}, {"date": "2026-01-23", "close": 19.7, "volume": 95078.0}, {"date": "2026-01-26", "close": 19.66, "volume": 127299.0}, {"date": "2026-01-27", "close": 19.66, "volume": 198528.0}, {"date": "2026-01-28", "close": 19.66, "volume": 120375.0}, {"date": "2026-01-29", "close": 19.71, "volume": 106493.0}, {"date": "2026-01-30", "close": 19.7, "volume": 162912.0}, {"date": "2026-02-02", "close": 19.64, "volume": 219747.0}, {"date": "2026-02-03", "close": 19.71, "volume": 187101.0}, {"date": "2026-02-04", "close": 19.75, "volume": 190996.0}, {"date": "2026-02-05", "close": 19.66, "volume": 147141.0}, {"date": "2026-02-06", "close": 19.77, "volume": 160542.0}, {"date": "2026-02-09", "close": 19.75, "volume": 107753.0}, {"date": "2026-02-10", "close": 19.65, "volume": 174359.0}, {"date": "2026-02-11", "close": 19.59, "volume": 215840.0}, {"date": "2026-02-12", "close": 19.625, "volume": 156254.0}, {"date": "2026-02-13", "close": 19.77, "volume": 126642.0}, {"date": "2026-02-17", "close": 19.85, "volume": 151754.0}, {"date": "2026-02-18", "close": 19.8, "volume": 161195.0}, {"date": "2026-02-19", "close": 19.79, "volume": 90858.0}, {"date": "2026-02-20", "close": 19.8, "volume": 89721.0}, {"date": "2026-02-23", "close": 19.68, "volume": 98239.0}, {"date": "2026-02-24", "close": 19.78, "volume": 85870.0}, {"date": "2026-02-25", "close": 19.82, "volume": 81226.0}, {"date": "2026-02-26", "close": 19.83, "volume": 95137.0}, {"date": "2026-02-27", "close": 19.75, "volume": 165273.0}, {"date": "2026-03-02", "close": 19.79, "volume": 164776.0}, {"date": "2026-03-03", "close": 19.65, "volume": 183683.0}, {"date": "2026-03-04", "close": 19.64, "volume": 78510.0}, {"date": "2026-03-05", "close": 19.49, "volume": 78050.0}, {"date": "2026-03-06", "close": 19.28, "volume": 88664.0}, {"date": "2026-03-09", "close": 19.11, "volume": 187326.0}, {"date": "2026-03-10", "close": 19.01, "volume": 154914.0}, {"date": "2026-03-11", "close": 19.06, "volume": 119457.0}, {"date": "2026-03-12", "close": 19.04, "volume": 132962.0}, {"date": "2026-03-13", "close": 18.96, "volume": 211809.0}, {"date": "2026-03-16", "close": 19.07, "volume": 110103.0}, {"date": "2026-03-17", "close": 19.15, "volume": 89987.0}, {"date": "2026-03-18", "close": 19.06, "volume": 92941.0}, {"date": "2026-03-19", "close": 18.84, "volume": 139416.0}, {"date": "2026-03-20", "close": 18.38, "volume": 191353.0}, {"date": "2026-03-23", "close": 18.6, "volume": 242613.0}, {"date": "2026-03-24", "close": 18.49, "volume": 197766.0}, {"date": "2026-03-25", "close": 18.88, "volume": 105058.0}, {"date": "2026-03-26", "close": 18.61, "volume": 100060.0}, {"date": "2026-03-27", "close": 18.21, "volume": 151235.0}, {"date": "2026-03-30", "close": 18.14, "volume": 143128.0}, {"date": "2026-03-31", "close": 18.74, "volume": 218190.0}, {"date": "2026-04-01", "close": 18.98, "volume": 113239.0}, {"date": "2026-04-02", "close": 18.88, "volume": 160099.0}, {"date": "2026-04-06", "close": 18.9, "volume": 125544.0}, {"date": "2026-04-07", "close": 18.91, "volume": 164090.0}, {"date": "2026-04-08", "close": 19.05, "volume": 140032.0}, {"date": "2026-04-09", "close": 19.21, "volume": 141577.0}, {"date": "2026-04-10", "close": 19.19, "volume": 75324.0}, {"date": "2026-04-13", "close": 19.14, "volume": 134785.0}, {"date": "2026-04-14", "close": 19.2, "volume": 195968.0}, {"date": "2026-04-15", "close": 19.23, "volume": 112610.0}, {"date": "2026-04-16", "close": 19.28, "volume": 83244.0}, {"date": "2026-04-17", "close": 19.4, "volume": 112788.0}, {"date": "2026-04-20", "close": 19.53, "volume": 118706.0}, {"date": "2026-04-21", "close": 19.46, "volume": 107310.0}, {"date": "2026-04-22", "close": 19.35, "volume": 94698.0}, {"date": "2026-04-23", "close": 19.29, "volume": 115497.0}, {"date": "2026-04-24", "close": 19.28, "volume": 111818.0}, {"date": "2026-04-27", "close": 19.29, "volume": 138788.0}, {"date": "2026-04-28", "close": 19.26, "volume": 96491.0}, {"date": "2026-04-29", "close": 19.39, "volume": 136633.0}, {"date": "2026-04-30", "close": 19.67, "volume": 171792.0}, {"date": "2026-05-01", "close": 19.76, "volume": 119595.0}, {"date": "2026-05-04", "close": 19.66, "volume": 129690.0}, {"date": "2026-05-05", "close": 19.64, "volume": 111188.0}, {"date": "2026-05-06", "close": 19.82, "volume": 77385.0}, {"date": "2026-05-07", "close": 19.78, "volume": 165423.0}, {"date": "2026-05-08", "close": 19.84, "volume": 103001.0}, {"date": "2026-05-11", "close": 19.85, "volume": 204501.0}, {"date": "2026-05-12", "close": 19.67, "volume": 136153.0}, {"date": "2026-05-13", "close": 19.69, "volume": 110313.0}, {"date": "2026-05-14", "close": 19.49, "volume": 175653.0}, {"date": "2026-05-15", "close": 19.22, "volume": 62070.0}, {"date": "2026-05-18", "close": 19.42, "volume": 172684.0}, {"date": "2026-05-19", "close": 19.22, "volume": 92158.0}, {"date": "2026-05-20", "close": 19.49, "volume": 123292.0}, {"date": "2026-05-21", "close": 19.33, "volume": 96944.0}, {"date": "2026-05-22", "close": 19.32, "volume": 148613.0}, {"date": "2026-05-26", "close": 19.5, "volume": 288076.0}, {"date": "2026-05-27", "close": 19.55, "volume": 176231.0}, {"date": "2026-05-28", "close": 19.62, "volume": 137349.0}, {"date": "2026-05-29", "close": 19.59, "volume": 113179.0}, {"date": "2026-06-01", "close": 19.55, "volume": 147222.0}, {"date": "2026-06-02", "close": 19.72, "volume": 159829.0}, {"date": "2026-06-03", "close": 19.44, "volume": 190724.0}, {"date": "2026-06-04", "close": 19.63, "volume": 134356.0}, {"date": "2026-06-05", "close": 19.5, "volume": 77753.0}, {"date": "2026-06-08", "close": 19.4, "volume": 126222.0}, {"date": "2026-06-09", "close": 19.18, "volume": 91220.0}, {"date": "2026-06-10", "close": 19.22, "volume": 150182.0}, {"date": "2026-06-11", "close": 19.18, "volume": 141810.0}, {"date": "2026-06-12", "close": 19.21, "volume": 53395.0}, {"date": "2026-06-15", "close": 19.22, "volume": 187631.0}, {"date": "2026-06-16", "close": 19.32, "volume": 85446.0}, {"date": "2026-06-17", "close": 19.1, "volume": 169327.0}, {"date": "2026-06-18", "close": 19.08, "volume": 83980.0}, {"date": "2026-06-22", "close": 19.04, "volume": 66273.0}, {"date": "2026-06-23", "close": 18.99, "volume": 129888.0}, {"date": "2026-06-24", "close": 18.97, "volume": 140850.0}, {"date": "2026-06-25", "close": 19.06, "volume": 103860.0}, {"date": "2026-06-26", "close": 19.04, "volume": 122602.0}, {"date": "2026-06-29", "close": 19.15, "volume": 87462.0}, {"date": "2026-06-30", "close": 19.18, "volume": 130610.0}, {"date": "2026-07-01", "close": 19.4, "volume": 188689.0}, {"date": "2026-07-02", "close": 19.32, "volume": 68615.0}, {"date": "2026-07-06", "close": 19.37, "volume": 68369.0}, {"date": "2026-07-07", "close": 19.33, "volume": 198375.0}, {"date": "2026-07-08", "close": 19.3, "volume": 52253.0}, {"date": "2026-07-09", "close": 19.37, "volume": 65159.0}, {"date": "2026-07-10", "close": 19.41, "volume": 85207.0}, {"date": "2026-07-13", "close": 19.34, "volume": 53355.0}, {"date": "2026-07-14", "close": 19.18, "volume": 147125.0}, {"date": "2026-07-15", "close": 19.19, "volume": 71109.0}, {"date": "2026-07-16", "close": 19.07, "volume": 75857.0}, {"date": "2026-07-17", "close": 18.96, "volume": 84581.0}, {"date": "2026-07-20", "close": 19.07, "volume": 117851.0}, {"date": "2026-07-21", "close": 19.08, "volume": 66645.0}, {"date": "2026-07-22", "close": 19.05, "volume": 141638.0}, {"date": "2026-07-23", "close": 18.86, "volume": 64284.0}, {"date": "2026-07-24", "close": 18.86, "volume": 92037.0}, {"date": "2026-07-27", "close": 18.78, "volume": 122896.0}, {"date": "2026-07-28", "close": 18.82, "volume": 80727.0}, {"date": "2026-07-29", "close": 18.67, "volume": 84772.0}, {"date": "2026-07-30", "close": 18.8, "volume": 142944.0}, {"date": "2026-07-31", "close": 18.81, "volume": 148825.0}, {"date": "2026-08-03", "close": 18.86, "volume": 168585.0}, {"date": "2026-08-04", "close": 18.9, "volume": 110614.0}, {"date": "2026-08-05", "close": 18.9, "volume": 92873.0}, {"date": "2026-08-06", "close": 18.97, "volume": 112057.0}, {"date": "2026-08-07", "close": 19.05, "volume": 111409.0}, {"date": "2026-08-10", "close": 19.08, "volume": 43730.0}, {"date": "2026-08-11", "close": 18.81, "volume": 144663.0}, {"date": "2026-08-12", "close": 18.94, "volume": 179937.0}, {"date": "2026-08-13", "close": 18.94, "volume": 123765.0}, {"date": "2026-08-14", "close": 18.86, "volume": 65702.0}], "refreshing": true}