{"ticker": "BSM", "overview": {"cik": "1621434", "ticker": "BSM", "name": "Black Stone Minerals, L.P.", "industry": "Crude Petroleum & Natural Gas", "country": "United States", "sic": "1311", "announcements": [{"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001639921-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001987724-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001950047-26-007741", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001950047-26-007738", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001636920-26-000010", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001628280-26-052686", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001628280-26-052042", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001638259-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001709335-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001636920-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001639921-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0002110484-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001628280-26-043636", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001638259-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001638259-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001319960-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0002017596-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001319960-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-05-12", "title": "Notice of proposed sale", "accession": "0001950047-26-004383", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-06", "title": "FORM 4/A", "accession": "0001337171-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001337171-26-000013", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-06", "title": "FORM 4/A", "accession": "0001337171-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-05-05", "title": "Notice of proposed sale", "accession": "0001950047-26-004046", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001628280-26-030534", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001628280-26-030031", "price_sensitive": true}]}, "description": "Black Stone Minerals, L.P. trades as BSM on the NYSE and is registered in the United States, classified under Crude Petroleum & Natural Gas (SIC 1311). Privy Trades holds 253 insider filings for the company, from August 2021 to August 2026. Across those, 8 insiders disclosed 25 open-market purchases totalling $15.95M against 14 sales totalling $34.08M. The most recent filing on record is dated 20 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 25, "buy_sum": 15951336.8772, "sell_n": 14, "sell_sum": 34082889.4824, "net": -18131552.6052, "insiders": 8, "first_date": "2021-08-31", "last_date": "2026-08-06"}, "metrics": {"ticker": "BSM", "has_prices": true, "as_of": "2026-08-07", "last": 14.1, "prev_close": 14.18, "change": -0.08000000000000007, "change_pct": -0.0056417489421720785, "session_volume": 1627312.0, "vwap_5": 14.374696362329459, "vwap_20": 14.470854369441511, "vwap_60": 14.064123108819352, "vwap_250": 13.82319108637205, "high_52w": 15.44, "low_52w": 13.1, "avg_volume_20": 423052.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000895421-26-000278", "src": "13DG", "ticker": "BSM", "cik": "1621434", "company": "Black Stone Minerals, L.P.", "company_raw": "Black Stone Minerals, L.P.", "who": "Black Stone Minerals, L.P.", "who_key": "Black Stone Minerals, L.P.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Black Stone Minerals, L.P. takes a 5.2% passive stake in BSM", "source_url": "https://www.sec.gov/Archives/edgar/data/1621434/0000895421-26-000278-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107507}, {"id": "0001639921-26-000011", "src": "INSIDERS", "ticker": "BSM", "cik": "1621434", "company": "Black Stone Minerals, L.P.", "company_raw": "Black Stone Minerals, L.P.", "who": "Alexander D. Stuart", "who_key": "Stuart Alexander D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on BSM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1639921/000163992126000011/0001639921-26-000011-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110387}, {"id": "0001987724-26-000004", "src": "INSIDERS", "ticker": "BSM", "cik": "1621434", "company": "Black Stone Minerals, L.P.", "company_raw": "Black Stone Minerals, L.P.", "who": "James Whitehead", "who_key": "Whitehead James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 28099057.05, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "A board member takes $28.1M off the table in BSM", "source_url": "https://www.sec.gov/Archives/edgar/data/1987724/000198772426000004/0001987724-26-000004-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127667}, {"id": "0002110484-26-000005", "src": "INSIDERS", "ticker": "BSM", "cik": "1621434", "company": "Black Stone Minerals, L.P.", "company_raw": "Black Stone Minerals, L.P.", "who": "Anne Lenoir Hamman", "who_key": "Hamman Anne Lenoir", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 18747.74, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on BSM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1621434/000211048426000005/0002110484-26-000005-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178067}, {"id": "0001639921-26-000009", "src": "INSIDERS", "ticker": "BSM", "cik": "1621434", "company": "Black Stone Minerals, L.P.", "company_raw": "Black Stone Minerals, L.P.", "who": "Alexander D. Stuart", "who_key": "Stuart Alexander D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 23749.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on BSM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1621434/000163992126000009/0001639921-26-000009-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178067}, {"id": "0001636920-26-000008", "src": "INSIDERS", "ticker": "BSM", "cik": "1621434", "company": "Black Stone Minerals, L.P.", "company_raw": "Black Stone Minerals, L.P.", "who": "Jerry V. Kyle Jr.", "who_key": "Kyle Jerry V. Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 18747.74, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on BSM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1621434/000163692026000008/0001636920-26-000008-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178067}, {"id": "0001709335-26-000008", "src": "INSIDERS", "ticker": "BSM", "cik": "1621434", "company": "Black Stone Minerals, L.P.", "company_raw": "Black Stone Minerals, L.P.", "who": "William E. Randall", "who_key": "Randall William E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 22491.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on BSM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1621434/000170933526000008/0001709335-26-000008-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178067}, {"id": "0001638259-26-000012", "src": "INSIDERS", "ticker": "BSM", "cik": "1621434", "company": "Black Stone Minerals, L.P.", "company_raw": "Black Stone Minerals, L.P.", "who": "D. Mark DeWalch", "who_key": "DeWalch D Mark", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 18747.74, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on BSM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1621434/000163825926000012/0001638259-26-000012-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178067}, {"id": "0001638259-26-000010", "src": "INSIDERS", "ticker": "BSM", "cik": "1621434", "company": "Black Stone Minerals, L.P.", "company_raw": "Black Stone Minerals, L.P.", "who": "D. Mark DeWalch", "who_key": "DeWalch D Mark", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 985353.6651000001, "score": 51.9, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director buys $985K of BSM", "source_url": "https://www.sec.gov/Archives/edgar/data/1621434/000163825926000010/0001638259-26-000010-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222707}, {"id": "0001638259-26-000008", "src": "INSIDERS", "ticker": "BSM", "cik": "1621434", "company": "Black Stone Minerals, L.P.", "company_raw": "Black Stone Minerals, L.P.", "who": "D. Mark DeWalch", "who_key": "DeWalch D Mark", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 497341.44, "score": 48.8, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director buys $497K of BSM", "source_url": "https://www.sec.gov/Archives/edgar/data/1621434/000163825926000008/0001638259-26-000008-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228467}, {"id": "0001319960-26-000012", "src": "INSIDERS", "ticker": "BSM", "cik": "1621434", "company": "Black Stone Minerals, L.P.", "company_raw": "Black Stone Minerals, L.P.", "who": "Thomas L. Carter Jr", "who_key": "Carter Thomas L Jr", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 15119.888, "score": 29.5, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Board member picks up $15K of BSM", "source_url": "https://www.sec.gov/Archives/edgar/data/1621434/000131996026000012/0001319960-26-000012-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250067}, {"id": "0001319960-26-000010", "src": "INSIDERS", "ticker": "BSM", "cik": "1621434", "company": "Black Stone Minerals, L.P.", "company_raw": "Black Stone Minerals, L.P.", "who": "Thomas L. Carter Jr", "who_key": "Carter Thomas L Jr", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 909335.046, "score": 50.6, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "3 insiders now buying BSM", "source_url": "https://www.sec.gov/Archives/edgar/data/1621434/000131996026000010/0001319960-26-000010-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251507}, {"id": "0002017596-26-000004", "src": "INSIDERS", "ticker": "BSM", "cik": "1621434", "company": "Black Stone Minerals, L.P.", "company_raw": "Black Stone Minerals, L.P.", "who": "Ashley J. Longmaid", "who_key": "Longmaid Ashley J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 149697.19439999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Board member offloads $150K of BSM", "source_url": "https://www.sec.gov/Archives/edgar/data/1621434/000201759626000004/0002017596-26-000004-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251507}, {"id": "0001337171-26-000013", "src": "INSIDERS", "ticker": "BSM", "cik": "1621434", "company": "Black Stone Minerals, L.P.", "company_raw": "Black Stone Minerals, L.P.", "who": "Luke Stevens Putman", "who_key": "Putman Luke Stevens", "role": "SVP, General Counsel, and Sec", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 403998.728, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider offloads $404K of BSM", "source_url": "https://www.sec.gov/Archives/edgar/data/1621434/000133717126000013/0001337171-26-000013-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261587}, {"id": "0001621434-26-000023", "src": "INSIDERS", "ticker": "BSM", "cik": "1621434", "company": "Black Stone Minerals, L.P.", "company_raw": "Black Stone Minerals, L.P.", "who": "Luke Stevens Putman", "who_key": "Putman Luke Stevens", "role": "SVP, General Counsel, and Sec", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 424677.6562, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider offloads $425K of BSM", "source_url": "https://www.sec.gov/Archives/edgar/data/1621434/000162143426000023/0001621434-26-000023-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303347}, {"id": "0001337171-26-000014", "src": "INSIDERS", "ticker": "BSM", "cik": "1621434", "company": "Black Stone Minerals, L.P.", "company_raw": "Black Stone Minerals, L.P.", "who": "Luke Stevens Putman", "who_key": "Putman Luke Stevens", "role": "SVP, General Counsel, and Sec", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 424677.6562, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider offloads $425K of BSM", "source_url": "https://www.sec.gov/Archives/edgar/data/1621434/000133717126000014/0001337171-26-000014-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303347}, {"id": "0001638259-26-000006", "src": "INSIDERS", "ticker": "BSM", "cik": "1621434", "company": "Black Stone Minerals, L.P.", "company_raw": "Black Stone Minerals, L.P.", "who": "D. Mark DeWalch", "who_key": "DeWalch D Mark", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 18748.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on BSM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1621434/000163825926000006/0001638259-26-000006-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309107}, {"id": "0001639921-26-000007", "src": "INSIDERS", "ticker": "BSM", "cik": "1621434", "company": "Black Stone Minerals, L.P.", "company_raw": "Black Stone Minerals, L.P.", "who": "Alexander D. Stuart", "who_key": "Stuart Alexander D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 23738.399999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on BSM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1621434/000163992126000007/0001639921-26-000007-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309107}, {"id": "0002110484-26-000003", "src": "INSIDERS", "ticker": "BSM", "cik": "1621434", "company": "Black Stone Minerals, L.P.", "company_raw": "Black Stone Minerals, L.P.", "who": "Anne Lenoir Hamman", "who_key": "Hamman Anne Lenoir", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 7151.759999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on BSM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1621434/000211048426000003/0002110484-26-000003-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309107}, {"id": "0001709335-26-000006", "src": "INSIDERS", "ticker": "BSM", "cik": "1621434", "company": "Black Stone Minerals, L.P.", "company_raw": "Black Stone Minerals, L.P.", "who": "William E. Randall", "who_key": "Randall William E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 22498.559999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on BSM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1621434/000170933526000006/0001709335-26-000006-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309107}, {"id": "0001636920-26-000006", "src": "INSIDERS", "ticker": "BSM", "cik": "1621434", "company": "Black Stone Minerals, L.P.", "company_raw": "Black Stone Minerals, L.P.", "who": "Jerry V. Kyle Jr.", "who_key": "Kyle Jerry V. Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 18748.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on BSM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1621434/000163692026000006/0001636920-26-000006-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309107}, {"id": "0001621434-26-000021", "src": "INSIDERS", "ticker": "BSM", "cik": "1621434", "company": "Black Stone Minerals, L.P.", "company_raw": "Black Stone Minerals, L.P.", "who": "Anne Lenoir Hamman", "who_key": "Hamman Anne Lenoir", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on BSM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1621434/000162143426000021/0001621434-26-000021-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340787}, {"id": "0001337171-26-000008", "src": "INSIDERS", "ticker": "BSM", "cik": "1621434", "company": "Black Stone Minerals, L.P.", "company_raw": "Black Stone Minerals, L.P.", "who": "Luke Stevens Putman", "who_key": "Putman Luke Stevens", "role": "SVP, General Counsel, and Sec", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 461584.86840000004, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider sells $462K of BSM", "source_url": "https://www.sec.gov/Archives/edgar/data/1621434/000133717126000008/0001337171-26-000008-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349427}, {"id": "0001337171-26-000012", "src": "INSIDERS", "ticker": "BSM", "cik": "1621434", "company": "Black Stone Minerals, L.P.", "company_raw": "Black Stone Minerals, L.P.", "who": "Luke Stevens Putman", "who_key": "Putman Luke Stevens", "role": "SVP, General Counsel, and Sec", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 461584.86840000004, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider sells $462K of BSM", "source_url": "https://www.sec.gov/Archives/edgar/data/1621434/000133717126000012/0001337171-26-000012-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349427}, {"id": "0002025911-26-000007", "src": "INSIDERS", "ticker": "BSM", "cik": "1621434", "company": "Black Stone Minerals, L.P.", "company_raw": "Black Stone Minerals, L.P.", "who": "Chris Bonner", "who_key": "Bonner Chris", "role": "SVP, CFO, and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 6548.900000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "CFO files routine paperwork on BSM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1621434/000202591126000007/0002025911-26-000007-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362387}, {"id": "0002057498-26-000007", "src": "INSIDERS", "ticker": "BSM", "cik": "1621434", "company": "Black Stone Minerals, L.P.", "company_raw": "Black Stone Minerals, L.P.", "who": "Fowler Carter", "who_key": "Carter Fowler", "role": "Co-CEO and President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 4949.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "CEO files routine paperwork on BSM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1621434/000205749826000007/0002057498-26-000007-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362387}, {"id": "0001337171-26-000007", "src": "INSIDERS", "ticker": "BSM", "cik": "1621434", "company": "Black Stone Minerals, L.P.", "company_raw": "Black Stone Minerals, L.P.", "who": "Luke Stevens Putman", "who_key": "Putman Luke Stevens", "role": "SVP, General Counsel, and Sec", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 385349.46, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider files routine paperwork on BSM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1621434/000133717126000007/0001337171-26-000007-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362387}, {"id": "0002025717-26-000007", "src": "INSIDERS", "ticker": "BSM", "cik": "1621434", "company": "Black Stone Minerals, L.P.", "company_raw": "Black Stone Minerals, L.P.", "who": "Taylor DeWalch", "who_key": "DeWalch Taylor", "role": "Co-CEO and President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 7279.9400000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "CEO files routine paperwork on BSM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1621434/000202571726000007/0002025717-26-000007-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362387}, {"id": "0001319960-26-000008", "src": "INSIDERS", "ticker": "BSM", "cik": "1621434", "company": "Black Stone Minerals, L.P.", "company_raw": "Black Stone Minerals, L.P.", "who": "Thomas L. Carter Jr", "who_key": "Carter Thomas L Jr", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 816952.43, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on BSM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1621434/000131996026000008/0001319960-26-000008-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362387}, {"id": "0001319960-26-000005", "src": "INSIDERS", "ticker": "BSM", "cik": "1621434", "company": "Black Stone Minerals, L.P.", "company_raw": "Black Stone Minerals, L.P.", "who": "Thomas L. Carter Jr", "who_key": "Carter Thomas L Jr", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on BSM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1621434/000131996026000005/0001319960-26-000005-index.htm", "trade_date": "2026-02-04", "timestamp": "2026-02-04", "mins": 391187}], "recent_buys": [{"id": "0001638259-26-000010", "src": "INSIDERS", "ticker": "BSM", "cik": "1621434", "company": "Black Stone Minerals, L.P.", "company_raw": "Black Stone Minerals, L.P.", "who": "D. Mark DeWalch", "who_key": "DeWalch D Mark", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 985353.6651000001, "score": 51.9, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director buys $985K of BSM", "source_url": "https://www.sec.gov/Archives/edgar/data/1621434/000163825926000010/0001638259-26-000010-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222707}, {"id": "0001638259-26-000008", "src": "INSIDERS", "ticker": "BSM", "cik": "1621434", "company": "Black Stone Minerals, L.P.", "company_raw": "Black Stone Minerals, L.P.", "who": "D. Mark DeWalch", "who_key": "DeWalch D Mark", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 497341.44, "score": 48.8, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director buys $497K of BSM", "source_url": "https://www.sec.gov/Archives/edgar/data/1621434/000163825926000008/0001638259-26-000008-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228467}, {"id": "0001319960-26-000012", "src": "INSIDERS", "ticker": "BSM", "cik": "1621434", "company": "Black Stone Minerals, L.P.", "company_raw": "Black Stone Minerals, L.P.", "who": "Thomas L. Carter Jr", "who_key": "Carter Thomas L Jr", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 15119.888, "score": 29.5, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Board member picks up $15K of BSM", "source_url": "https://www.sec.gov/Archives/edgar/data/1621434/000131996026000012/0001319960-26-000012-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250067}, {"id": "0001319960-26-000010", "src": "INSIDERS", "ticker": "BSM", "cik": "1621434", "company": "Black Stone Minerals, L.P.", "company_raw": "Black Stone Minerals, L.P.", "who": "Thomas L. Carter Jr", "who_key": "Carter Thomas L Jr", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 909335.046, "score": 50.6, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "3 insiders now buying BSM", "source_url": "https://www.sec.gov/Archives/edgar/data/1621434/000131996026000010/0001319960-26-000010-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251507}, {"id": "0001621434-25-000123", "src": "INSIDERS", "ticker": "BSM", "cik": "1621434", "company": "Black Stone Minerals, L.P.", "company_raw": "Black Stone Minerals, L.P.", "who": "Thomas L. Carter Jr", "who_key": "Carter Thomas L Jr", "role": "CEO, President, and Chairman, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 192312.95, "score": 52.5, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "3 insiders now buying BSM", "source_url": "https://www.sec.gov/Archives/edgar/data/1621434/000162143425000123/0001621434-25-000123-index.htm", "trade_date": "2025-09-12", "timestamp": "2025-09-12", "mins": 599987}, {"id": "0001621434-25-000121", "src": "INSIDERS", "ticker": "BSM", "cik": "1621434", "company": "Black Stone Minerals, L.P.", "company_raw": "Black Stone Minerals, L.P.", "who": "Thomas L. Carter Jr", "who_key": "Carter Thomas L Jr", "role": "CEO, President, and Chairman, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 306501.12860000005, "score": 54.9, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider cluster: 3 buying BSM", "source_url": "https://www.sec.gov/Archives/edgar/data/1621434/000162143425000121/0001621434-25-000121-index.htm", "trade_date": "2025-09-10", "timestamp": "2025-09-10", "mins": 602867}, {"id": "0001621434-25-000116", "src": "INSIDERS", "ticker": "BSM", "cik": "1621434", "company": "Black Stone Minerals, L.P.", "company_raw": "Black Stone Minerals, L.P.", "who": "Thomas L. Carter Jr", "who_key": "Carter Thomas L Jr", "role": "CEO, President, and Chairman, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 491949.5, "score": 57.4, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider cluster: 3 buying BSM", "source_url": "https://www.sec.gov/Archives/edgar/data/1621434/000162143425000116/0001621434-25-000116-index.htm", "trade_date": "2025-08-20", "timestamp": "2025-08-20", "mins": 633107}, {"id": "0001621434-25-000112", "src": "INSIDERS", "ticker": "BSM", "cik": "1621434", "company": "Black Stone Minerals, L.P.", "company_raw": "Black Stone Minerals, L.P.", "who": "Thomas L. Carter Jr", "who_key": "Carter Thomas L Jr", "role": "CEO, President, and Chairman, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 113723.04000000001, "score": 49.8, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "3 insiders now buying BSM", "source_url": "https://www.sec.gov/Archives/edgar/data/1621434/000162143425000112/0001621434-25-000112-index.htm", "trade_date": "2025-08-12", "timestamp": "2025-08-12", "mins": 644627}, {"id": "0001621434-25-000110", "src": "INSIDERS", "ticker": "BSM", "cik": "1621434", "company": "Black Stone Minerals, L.P.", "company_raw": "Black Stone Minerals, L.P.", "who": "Thomas L. Carter Jr", "who_key": "Carter Thomas L Jr", "role": "CEO, President, and Chairman, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 879347.483, "score": 60.5, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider cluster: 3 buying BSM", "source_url": "https://www.sec.gov/Archives/edgar/data/1621434/000162143425000110/0001621434-25-000110-index.htm", "trade_date": "2025-08-11", "timestamp": "2025-08-11", "mins": 646067}, {"id": "0001621434-25-000075", "src": "INSIDERS", "ticker": "BSM", "cik": "1621434", "company": "Black Stone Minerals, L.P.", "company_raw": "Black Stone Minerals, L.P.", "who": "Thomas L. Carter Jr", "who_key": "Carter Thomas L Jr", "role": "CEO, President, and Chairman, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 196069.0, "score": 52.6, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "3 insiders now buying BSM", "source_url": "https://www.sec.gov/Archives/edgar/data/1621434/000162143425000075/0001621434-25-000075-index.htm", "trade_date": "2025-05-21", "timestamp": "2025-05-21", "mins": 764147}, {"id": "0001621434-24-000096", "src": "INSIDERS", "ticker": "BSM", "cik": "1621434", "company": "Black Stone Minerals, L.P.", "company_raw": "Black Stone Minerals, L.P.", "who": "Thomas L. Carter Jr", "who_key": "Carter Thomas L Jr", "role": "CEO, President, and Chairman, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1411800.0, "score": 63.3, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider cluster: 3 buying BSM", "source_url": "https://www.sec.gov/Archives/edgar/data/1621434/000162143424000096/0001621434-24-000096-index.htm", "trade_date": "2024-09-06", "timestamp": "2024-09-06", "mins": 1134227}, {"id": "0001621434-24-000091", "src": "INSIDERS", "ticker": "BSM", "cik": "1621434", "company": "Black Stone Minerals, L.P.", "company_raw": "Black Stone Minerals, L.P.", "who": "D. Mark DeWalch", "who_key": "DeWalch D Mark", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 500004.0, "score": 49.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "That makes 3 insiders into BSM", "source_url": "https://www.sec.gov/Archives/edgar/data/1621434/000162143424000091/0001621434-24-000091-index.htm", "trade_date": "2024-08-15", "timestamp": "2024-08-15", "mins": 1165907}], "institutional": [{"id": "13DG-0000895421-26-000278", "src": "13DG", "ticker": "BSM", "cik": "1621434", "company": "Black Stone Minerals, L.P.", "company_raw": "Black Stone Minerals, L.P.", "who": "Black Stone Minerals, L.P.", "who_key": "Black Stone Minerals, L.P.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Black Stone Minerals, L.P. takes a 5.2% passive stake in BSM", "source_url": "https://www.sec.gov/Archives/edgar/data/1621434/0000895421-26-000278-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107507}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Black Stone Minerals, L.P. Common units representing limited partner interests", "new_value": "Black Stone Minerals, L.P.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001621434", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001621434", "applied": 1, "detected_at": "2026-09-10T16:52:37.693280"}]}, "key_people": [{"who": "James Whitehead", "who_key": "Whitehead James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 28099057.05, "net": -28099057.05, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 28099057.05, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1987724/000198772426000004/0001987724-26-000004-index.htm"}], "latest": {"action": "SELL", "amount": 28099057.05, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1987724/000198772426000004/0001987724-26-000004-index.htm"}}, {"who": "Thomas L. Carter Jr", "who_key": "Carter Thomas L Jr", "role": "CEO, President, and Chairman, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 12613565.5011, "sold": 0, "net": 12613565.5011, "trades": 19, "top_score": 63.3, "lean": "buying", "history": [{"action": "BUY", "amount": 15119.888, "date": "2026-05-13", "score": 29.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1621434/000131996026000012/0001319960-26-000012-index.htm"}, {"action": "BUY", "amount": 909335.046, "date": "2026-05-12", "score": 50.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1621434/000131996026000010/0001319960-26-000010-index.htm"}, {"action": "BUY", "amount": 192312.95, "date": "2025-09-12", "score": 52.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1621434/000162143425000123/0001621434-25-000123-index.htm"}, {"action": "BUY", "amount": 306501.12860000005, "date": "2025-09-10", "score": 54.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1621434/000162143425000121/0001621434-25-000121-index.htm"}, {"action": "BUY", "amount": 491949.5, "date": "2025-08-20", "score": 57.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1621434/000162143425000116/0001621434-25-000116-index.htm"}, {"action": "BUY", "amount": 113723.04000000001, "date": "2025-08-12", "score": 49.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1621434/000162143425000112/0001621434-25-000112-index.htm"}, {"action": "BUY", "amount": 879347.483, "date": "2025-08-11", "score": 60.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1621434/000162143425000110/0001621434-25-000110-index.htm"}, {"action": "BUY", "amount": 196069.0, "date": "2025-05-21", "score": 52.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1621434/000162143425000075/0001621434-25-000075-index.htm"}, {"action": "BUY", "amount": 1411800.0, "date": "2024-09-06", "score": 63.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1621434/000162143424000096/0001621434-24-000096-index.htm"}, {"action": "BUY", "amount": 497231.79000000004, "date": "2023-12-08", "score": 57.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1621434/000162143423000004/0001621434-23-000004-index.htm"}, {"action": "BUY", "amount": 1050592.3816, "date": "2023-11-08", "score": 61.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1621434/000120919123054720/0001209191-23-054720-index.htm"}, {"action": "BUY", "amount": 915432.4999999999, "date": "2023-11-03", "score": 60.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1621434/000120919123054541/0001209191-23-054541-index.htm"}, {"action": "BUY", "amount": 494006.64, "date": "2023-05-05", "score": 57.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1621434/000120919123028046/0001209191-23-028046-index.htm"}, {"action": "BUY", "amount": 965217.25, "date": "2023-02-27", "score": 61.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1621434/000120919123013350/0001209191-23-013350-index.htm"}, {"action": "BUY", "amount": 838873.6168, "date": "2022-12-07", "score": 60.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1621434/000120919122060390/0001209191-22-060390-index.htm"}, {"action": "BUY", "amount": 968742.5, "date": "2022-11-04", "score": 61.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1621434/000120919122055999/0001209191-22-055999-index.htm"}, {"action": "BUY", "amount": 401586.28709999996, "date": "2022-09-15", "score": 56.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1621434/000120919122050086/0001209191-22-050086-index.htm"}, {"action": "BUY", "amount": 1221552.5, "date": "2022-09-14", "score": 62.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1621434/000120919122049929/0001209191-22-049929-index.htm"}, {"action": "BUY", "amount": 744172.0, "date": "2022-08-05", "score": 59.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1621434/000120919122044869/0001209191-22-044869-index.htm"}], "latest": {"action": "BUY", "amount": 15119.888, "date": "2026-05-13", "score": 29.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1621434/000131996026000012/0001319960-26-000012-index.htm"}}, {"who": "Luke Stevens Putman", "who_key": "Putman Luke Stevens", "role": "SVP, General Counsel, and Sec", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 4391455.7772, "net": -4391455.7772, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 403998.728, "date": "2026-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1621434/000133717126000013/0001337171-26-000013-index.htm"}, {"action": "SELL", "amount": 424677.6562, "date": "2026-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1621434/000162143426000023/0001621434-26-000023-index.htm"}, {"action": "SELL", "amount": 424677.6562, "date": "2026-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1621434/000133717126000014/0001337171-26-000014-index.htm"}, {"action": "SELL", "amount": 461584.86840000004, "date": "2026-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1621434/000133717126000008/0001337171-26-000008-index.htm"}, {"action": "SELL", "amount": 461584.86840000004, "date": "2026-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1621434/000133717126000012/0001337171-26-000012-index.htm"}, {"action": "SELL", "amount": 1505570.0, "date": "2023-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1621434/000120919123027820/0001209191-23-027820-index.htm"}, {"action": "SELL", "amount": 709362.0, "date": "2022-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1621434/000120919122013301/0001209191-22-013301-index.htm"}], "latest": {"action": "SELL", "amount": 403998.728, "date": "2026-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1621434/000133717126000013/0001337171-26-000013-index.htm"}}, {"who": "D. Mark DeWalch", "who_key": "DeWalch D Mark", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 3337771.3761000005, "sold": 0, "net": 3337771.3761000005, "trades": 6, "top_score": 52.3, "lean": "buying", "history": [{"action": "BUY", "amount": 985353.6651000001, "date": "2026-06-01", "score": 51.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1621434/000163825926000010/0001638259-26-000010-index.htm"}, {"action": "BUY", "amount": 497341.44, "date": "2026-05-28", "score": 48.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1621434/000163825926000008/0001638259-26-000008-index.htm"}, {"action": "BUY", "amount": 500004.0, "date": "2024-08-15", "score": 49.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1621434/000162143424000091/0001621434-24-000091-index.htm"}, {"action": "BUY", "amount": 50277.175, "date": "2024-02-26", "score": 35.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1621434/000162143424000058/0001621434-24-000058-index.htm"}, {"action": "BUY", "amount": 761951.6410000001, "date": "2023-11-17", "score": 50.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1621434/000162143423000002/0001621434-23-000002-index.htm"}, {"action": "BUY", "amount": 542843.4550000001, "date": "2023-03-06", "score": 52.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1621434/000120919123016927/0001209191-23-016927-index.htm"}], "latest": {"action": "BUY", "amount": 985353.6651000001, "date": "2026-06-01", "score": 51.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1621434/000163825926000010/0001638259-26-000010-index.htm"}}, {"who": "Carrie Pearson Clark", "who_key": "Clark Carrie Pearson", "role": "SVP, Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 775295.6008, "net": -775295.6008, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 500338.17000000004, "date": "2025-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1621434/000162143425000077/0001621434-25-000077-index.htm"}, {"action": "SELL", "amount": 274957.4308, "date": "2024-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1621434/000162143424000094/0001621434-24-000094-index.htm"}], "latest": {"action": "SELL", "amount": 500338.17000000004, "date": "2025-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1621434/000162143425000077/0001621434-25-000077-index.htm"}}, {"who": "Jeffrey P. Wood", "who_key": "Wood Jeffrey P.", "role": "President, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 489712.00000000006, "net": -489712.00000000006, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 489712.00000000006, "date": "2022-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1621434/000120919122015886/0001209191-22-015886-index.htm"}], "latest": {"action": "SELL", "amount": 489712.00000000006, "date": "2022-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1621434/000120919122015886/0001209191-22-015886-index.htm"}}, {"who": "Dawn Smajstrla", "who_key": "Smajstrla Dawn", "role": "VP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 177671.86, "net": -177671.86, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 102866.11, "date": "2022-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1621434/000120919122056257/0001209191-22-056257-index.htm"}, {"action": "SELL", "amount": 74805.75, "date": "2021-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1621434/000120919121054532/0001209191-21-054532-index.htm"}], "latest": {"action": "SELL", "amount": 102866.11, "date": "2022-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1621434/000120919122056257/0001209191-22-056257-index.htm"}}, {"who": "Ashley J. Longmaid", "who_key": "Longmaid Ashley J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 149697.19439999998, "net": -149697.19439999998, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 149697.19439999998, "date": "2026-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1621434/000201759626000004/0002017596-26-000004-index.htm"}], "latest": {"action": "SELL", "amount": 149697.19439999998, "date": "2026-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1621434/000201759626000004/0002017596-26-000004-index.htm"}}], "activity": [{"date": "2026-08-06", "net": -28099057.05}], "announcements": [{"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001639921-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001987724-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001950047-26-007741", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001950047-26-007738", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001636920-26-000010", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001628280-26-052686", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001628280-26-052042", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001638259-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001709335-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001636920-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001639921-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0002110484-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001628280-26-043636", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001638259-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001638259-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001319960-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0002017596-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001319960-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-05-12", "title": "Notice of proposed sale", "accession": "0001950047-26-004383", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-06", "title": "FORM 4/A", "accession": "0001337171-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001337171-26-000013", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-06", "title": "FORM 4/A", "accession": "0001337171-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-05-05", "title": "Notice of proposed sale", "accession": "0001950047-26-004046", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001628280-26-030534", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001628280-26-030031", "price_sensitive": true}], "performance": {"ticker": "BSM", "has_prices": true, "summary": {"n": 27, "avg": -0.04265551331227836, "win_rate": 0.37037037037037035, "best": 0.17012448132780073, "worst": -0.27394438722966025, "as_of": "2026-08-07"}, "buys": [{"who": "DeWalch D Mark", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 985353.6651000001, "date": "2026-06-01", "score": 51.9, "ref_price": 13.66, "return": 0.03221083455344067}, {"who": "DeWalch D Mark", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 497341.44, "date": "2026-05-28", "score": 48.8, "ref_price": 13.31, "return": 0.059353869271224574}, {"who": "Carter Thomas L Jr", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director", "amount": 15119.888, "date": "2026-05-13", "score": 29.5, "ref_price": 13.55, "return": 0.04059040590405896}, {"who": "Carter Thomas L Jr", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director", "amount": 909335.046, "date": "2026-05-12", "score": 50.6, "ref_price": 13.52, "return": 0.04289940828402367}, {"who": "Carter Thomas L Jr", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CEO, President, and Chairman, Director", "amount": 192312.95, "date": "2025-09-12", "score": 52.5, "ref_price": 12.53, "return": 0.12529928172386276}, {"who": "Carter Thomas L Jr", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CEO, President, and Chairman, Director", "amount": 306501.12860000005, "date": "2025-09-10", "score": 54.9, "ref_price": 12.32, "return": 0.14448051948051943}, {"who": "Carter Thomas L Jr", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CEO, President, and Chairman, Director", "amount": 491949.5, "date": "2025-08-20", "score": 57.4, "ref_price": 12.05, "return": 0.17012448132780073}, {"who": "Carter Thomas L Jr", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CEO, President, and Chairman, Director", "amount": 113723.04000000001, "date": "2025-08-12", "score": 49.8, "ref_price": 12.36, "return": 0.14077669902912623}, {"who": "Carter Thomas L Jr", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CEO, President, and Chairman, Director", "amount": 879347.483, "date": "2025-08-11", "score": 60.5, "ref_price": 12.06, "return": 0.16915422885572132}, {"who": "Carter Thomas L Jr", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CEO, President, and Chairman, Director", "amount": 196069.0, "date": "2025-05-21", "score": 52.6, "ref_price": 13.49, "return": 0.04521868050407705}, {"who": "Carter Thomas L Jr", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CEO, President, and Chairman, Director", "amount": 1411800.0, "date": "2024-09-06", "score": 63.3, "ref_price": 14.1, "return": 0.0}, {"who": "DeWalch D Mark", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 500004.0, "date": "2024-08-15", "score": 49.0, "ref_price": 14.57, "return": -0.03225806451612907}, {"who": "DeWalch D Mark", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50277.175, "date": "2024-02-26", "score": 35.7, "ref_price": 15.47, "return": -0.08855850032320627}, {"who": "Carter Thomas L Jr", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CEO, President, and Chairman, Director", "amount": 497231.79000000004, "date": "2023-12-08", "score": 57.5, "ref_price": 16.3, "return": -0.1349693251533743}, {"who": "DeWalch D Mark", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 761951.6410000001, "date": "2023-11-17", "score": 50.8, "ref_price": 17.48, "return": -0.19336384439359272}, {"who": "Carter Thomas L Jr", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and Chairman, Director", "amount": 1050592.3816, "date": "2023-11-08", "score": 61.4, "ref_price": 17.16, "return": -0.17832167832167836}, {"who": "Carter Thomas L Jr", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and Chairman, Director", "amount": 915432.4999999999, "date": "2023-11-03", "score": 60.7, "ref_price": 18.36, "return": -0.23202614379084968}, {"who": "Carter Thomas L Jr", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and Chairman, Director", "amount": 494006.64, "date": "2023-05-05", "score": 57.5, "ref_price": 15.6, "return": -0.09615384615384616}, {"who": "DeWalch D Mark", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 542843.4550000001, "date": "2023-03-06", "score": 52.3, "ref_price": 15.84, "return": -0.10984848484848486}, {"who": "Carter Thomas L Jr", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and Chairman, Director", "amount": 965217.25, "date": "2023-02-27", "score": 61.0, "ref_price": 15.72, "return": -0.10305343511450388}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2023-02-21", "score": 0.0, "ref_price": 15.45, "return": -0.087378640776699}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2023-01-11", "score": 0.0, "ref_price": 15.71, "return": -0.10248249522597079}, {"who": "Carter Thomas L Jr", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and Chairman, Director", "amount": 838873.6168, "date": "2022-12-07", "score": 60.3, "ref_price": 17.23, "return": -0.18165989553105052}, {"who": "Carter Thomas L Jr", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and Chairman, Director", "amount": 968742.5, "date": "2022-11-04", "score": 61.0, "ref_price": 19.42, "return": -0.27394438722966025}, {"who": "Carter Thomas L Jr", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and Chairman, Director", "amount": 401586.28709999996, "date": "2022-09-15", "score": 56.4, "ref_price": 16.11, "return": -0.12476722532588454}, {"who": "Carter Thomas L Jr", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and Chairman, Director", "amount": 1221552.5, "date": "2022-09-14", "score": 62.2, "ref_price": 16.29, "return": -0.13443830570902393}, {"who": "Carter Thomas L Jr", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and Chairman, Director", "amount": 744172.0, "date": "2022-08-05", "score": 59.7, "ref_price": 14.82, "return": -0.048582995951417046}]}, "price_series": [{"date": "2016-08-08", "close": 16.67, "volume": 54181.0}, {"date": "2016-08-09", "close": 16.44, "volume": 65356.0}, {"date": "2016-08-10", "close": 16.1, "volume": 93311.0}, {"date": "2016-08-11", "close": 16.05, "volume": 53931.0}, {"date": "2016-08-12", "close": 16.04, "volume": 142237.0}, {"date": "2016-08-15", "close": 16.02, "volume": 288490.0}, {"date": "2016-08-16", "close": 15.71, "volume": 1386361.0}, {"date": "2016-08-17", "close": 15.35, "volume": 664556.0}, {"date": "2016-08-18", "close": 15.78, "volume": 625649.0}, {"date": "2016-08-19", "close": 15.78, "volume": 78484.0}, {"date": "2016-08-22", "close": 15.62, "volume": 722461.0}, {"date": "2016-08-23", "close": 15.7, "volume": 314094.0}, {"date": "2016-08-24", "close": 15.59, "volume": 42968.0}, {"date": "2016-08-25", "close": 15.92, "volume": 120288.0}, {"date": "2016-08-26", "close": 15.76, "volume": 89619.0}, {"date": "2016-08-29", "close": 15.95, "volume": 208011.0}, {"date": "2016-08-30", "close": 16.18, "volume": 344423.0}, {"date": "2016-08-31", "close": 16.2, "volume": 225130.0}, {"date": "2016-09-01", "close": 16.46, "volume": 206059.0}, {"date": "2016-09-02", "close": 16.75, "volume": 266545.0}, {"date": "2016-09-06", "close": 17.48, "volume": 425612.0}, {"date": "2016-09-07", "close": 17.79, "volume": 258764.0}, {"date": "2016-09-08", "close": 18.43, "volume": 371164.0}, {"date": "2016-09-09", "close": 18.18, "volume": 351048.0}, {"date": "2016-09-12", "close": 18.81, "volume": 464489.0}, {"date": "2016-09-13", "close": 18.32, "volume": 350208.0}, {"date": "2016-09-14", "close": 18.42, "volume": 367376.0}, {"date": "2016-09-15", "close": 18.88, "volume": 587445.0}, {"date": "2016-09-16", "close": 17.42, "volume": 1252484.0}, {"date": "2016-09-19", "close": 17.62, "volume": 232769.0}, {"date": "2016-09-20", "close": 17.76, "volume": 226835.0}, {"date": "2016-09-21", "close": 17.65, "volume": 279796.0}, {"date": "2016-09-22", "close": 17.76, "volume": 42287.0}, {"date": "2016-09-23", "close": 17.51, "volume": 113394.0}, {"date": "2016-09-26", "close": 17.53, "volume": 161783.0}, {"date": "2016-09-27", "close": 17.03, "volume": 216826.0}, {"date": "2016-09-28", "close": 17.57, "volume": 150957.0}, {"date": "2016-09-29", "close": 17.96, "volume": 75522.0}, {"date": "2016-09-30", "close": 17.81, "volume": 33368.0}, {"date": "2016-10-03", "close": 17.54, "volume": 134594.0}, {"date": "2016-10-04", "close": 17.57, "volume": 130526.0}, {"date": "2016-10-05", "close": 17.72, "volume": 202280.0}, {"date": "2016-10-06", "close": 17.51, "volume": 182121.0}, {"date": "2016-10-07", "close": 18.1, "volume": 53034.0}, {"date": "2016-10-10", "close": 18.25, "volume": 123189.0}, {"date": "2016-10-11", "close": 17.84, "volume": 100507.0}, {"date": "2016-10-12", "close": 18.0, "volume": 80540.0}, {"date": "2016-10-13", "close": 18.09, "volume": 90280.0}, {"date": "2016-10-14", "close": 17.89, "volume": 81442.0}, {"date": "2016-10-17", "close": 18.3, "volume": 191924.0}, {"date": "2016-10-18", "close": 18.22, "volume": 106225.0}, {"date": "2016-10-19", "close": 18.25, "volume": 1744870.0}, {"date": "2016-10-20", "close": 18.1, "volume": 109922.0}, {"date": "2016-10-21", "close": 18.72, "volume": 347070.0}, {"date": "2016-10-24", "close": 18.3, "volume": 263303.0}, {"date": "2016-10-25", "close": 17.86, "volume": 122107.0}, {"date": "2016-10-26", "close": 17.71, "volume": 127913.0}, {"date": "2016-10-27", "close": 17.74, "volume": 63665.0}, {"date": "2016-10-28", "close": 17.51, "volume": 130054.0}, {"date": "2016-10-31", "close": 17.51, "volume": 248225.0}, {"date": "2016-11-01", "close": 17.55, "volume": 57327.0}, {"date": "2016-11-02", "close": 17.26, "volume": 76208.0}, {"date": "2016-11-03", "close": 17.09, "volume": 39167.0}, {"date": "2016-11-04", "close": 17.04, "volume": 44257.0}, {"date": "2016-11-07", "close": 17.66, "volume": 82573.0}, {"date": "2016-11-08", "close": 17.88, "volume": 106671.0}, {"date": "2016-11-09", "close": 17.98, "volume": 97443.0}, {"date": "2016-11-10", "close": 17.78, "volume": 74583.0}, {"date": "2016-11-11", "close": 17.56, "volume": 45887.0}, {"date": "2016-11-14", "close": 17.65, "volume": 127229.0}, {"date": "2016-11-15", "close": 17.91, "volume": 129534.0}, {"date": "2016-11-16", "close": 17.99, "volume": 86391.0}, {"date": "2016-11-17", "close": 18.26, "volume": 96347.0}, {"date": "2016-11-18", "close": 18.77, "volume": 252876.0}, {"date": "2016-11-21", "close": 18.88, "volume": 237221.0}, {"date": "2016-11-22", "close": 18.77, "volume": 103765.0}, {"date": "2016-11-23", "close": 18.9, "volume": 71105.0}, {"date": "2016-11-25", "close": 18.68, "volume": 22590.0}, {"date": "2016-11-28", "close": 18.91, "volume": 299799.0}, {"date": "2016-11-29", "close": 18.41, "volume": 108092.0}, {"date": "2016-11-30", "close": 18.65, "volume": 150085.0}, {"date": "2016-12-01", "close": 18.68, "volume": 83038.0}, {"date": "2016-12-02", "close": 18.97, "volume": 213586.0}, {"date": "2016-12-05", "close": 19.0, "volume": 109217.0}, {"date": "2016-12-06", "close": 18.7, "volume": 45081.0}, {"date": "2016-12-07", "close": 18.55, "volume": 58459.0}, {"date": "2016-12-08", "close": 18.62, "volume": 65251.0}, {"date": "2016-12-09", "close": 18.35, "volume": 75354.0}, {"date": "2016-12-12", "close": 18.67, "volume": 183341.0}, {"date": "2016-12-13", "close": 18.89, "volume": 122906.0}, {"date": "2016-12-14", "close": 18.84, "volume": 139725.0}, {"date": "2016-12-15", "close": 18.93, "volume": 75112.0}, {"date": "2016-12-16", "close": 19.19, "volume": 300019.0}, {"date": "2016-12-19", "close": 19.3, "volume": 40539.0}, {"date": "2016-12-20", "close": 19.53, "volume": 109335.0}, {"date": "2016-12-21", "close": 19.55, "volume": 132852.0}, {"date": "2016-12-22", "close": 19.3, "volume": 202209.0}, {"date": "2016-12-23", "close": 18.97, "volume": 48827.0}, {"date": "2016-12-27", "close": 19.2, "volume": 38496.0}, {"date": "2016-12-28", "close": 19.04, "volume": 53316.0}, {"date": "2016-12-29", "close": 18.5, "volume": 79622.0}, {"date": "2016-12-30", "close": 18.78, "volume": 57445.0}, {"date": "2017-01-03", "close": 19.08, "volume": 85389.0}, {"date": "2017-01-04", "close": 18.85, "volume": 60617.0}, {"date": "2017-01-05", "close": 18.96, "volume": 78639.0}, {"date": "2017-01-06", "close": 19.18, "volume": 85445.0}, {"date": "2017-01-09", "close": 19.11, "volume": 109377.0}, {"date": "2017-01-10", "close": 19.24, "volume": 126694.0}, {"date": "2017-01-11", "close": 19.07, "volume": 69443.0}, {"date": "2017-01-12", "close": 18.99, "volume": 113710.0}, {"date": "2017-01-13", "close": 18.84, "volume": 38745.0}, {"date": "2017-01-17", "close": 18.73, "volume": 65115.0}, {"date": "2017-01-18", "close": 18.72, "volume": 22694.0}, {"date": "2017-01-19", "close": 18.88, "volume": 21217.0}, {"date": "2017-01-20", "close": 18.83, "volume": 19449.0}, {"date": "2017-01-23", "close": 18.53, "volume": 91273.0}, {"date": "2017-01-24", "close": 18.54, "volume": 53686.0}, {"date": "2017-01-25", "close": 18.77, "volume": 67629.0}, {"date": "2017-01-26", "close": 18.91, "volume": 41915.0}, {"date": "2017-01-27", "close": 18.45, "volume": 128238.0}, {"date": "2017-01-30", "close": 18.45, "volume": 57107.0}, {"date": "2017-01-31", "close": 18.54, "volume": 67965.0}, {"date": "2017-02-01", "close": 18.42, "volume": 43457.0}, {"date": "2017-02-02", "close": 18.98, "volume": 58720.0}, {"date": "2017-02-03", "close": 18.78, "volume": 81708.0}, {"date": "2017-02-06", "close": 18.4, "volume": 102128.0}, {"date": "2017-02-07", "close": 17.95, "volume": 142667.0}, {"date": "2017-02-08", "close": 17.69, "volume": 62180.0}, {"date": "2017-02-09", "close": 17.94, "volume": 54831.0}, {"date": "2017-02-10", "close": 17.75, "volume": 109042.0}, {"date": "2017-02-13", "close": 17.68, "volume": 84302.0}, {"date": "2017-02-14", "close": 17.84, "volume": 88819.0}, {"date": "2017-02-15", "close": 17.99, "volume": 123183.0}, {"date": "2017-02-16", "close": 17.71, "volume": 83677.0}, {"date": "2017-02-17", "close": 17.72, "volume": 67206.0}, {"date": "2017-02-21", "close": 18.0, "volume": 156913.0}, {"date": "2017-02-22", "close": 17.77, "volume": 102205.0}, {"date": "2017-02-23", "close": 17.83, "volume": 72654.0}, {"date": "2017-02-24", "close": 17.61, "volume": 136559.0}, {"date": "2017-02-27", "close": 17.72, "volume": 70695.0}, {"date": "2017-02-28", "close": 17.52, "volume": 199448.0}, {"date": "2017-03-01", "close": 17.54, "volume": 198827.0}, {"date": "2017-03-02", "close": 17.5, "volume": 273575.0}, {"date": "2017-03-03", "close": 17.43, "volume": 95366.0}, {"date": "2017-03-06", "close": 17.23, "volume": 137109.0}, {"date": "2017-03-07", "close": 17.15, "volume": 157951.0}, {"date": "2017-03-08", "close": 16.98, "volume": 167955.0}, {"date": "2017-03-09", "close": 17.18, "volume": 196667.0}, {"date": "2017-03-10", "close": 16.89, "volume": 93120.0}, {"date": "2017-03-13", "close": 17.26, "volume": 184979.0}, {"date": "2017-03-14", "close": 17.02, "volume": 121904.0}, {"date": "2017-03-15", "close": 17.19, "volume": 233359.0}, {"date": "2017-03-16", "close": 16.96, "volume": 159782.0}, {"date": "2017-03-17", "close": 16.74, "volume": 262111.0}, {"date": "2017-03-20", "close": 16.62, "volume": 292226.0}, {"date": "2017-03-21", "close": 16.58, "volume": 127315.0}, {"date": "2017-03-22", "close": 16.9, "volume": 160304.0}, {"date": "2017-03-23", "close": 16.51, "volume": 364349.0}, {"date": "2017-03-24", "close": 16.57, "volume": 188649.0}, {"date": "2017-03-27", "close": 16.33, "volume": 233358.0}, {"date": "2017-03-28", "close": 16.39, "volume": 264010.0}, {"date": "2017-03-29", "close": 16.27, "volume": 139044.0}, {"date": "2017-03-30", "close": 16.16, "volume": 67832.0}, {"date": "2017-03-31", "close": 16.51, "volume": 211818.0}, {"date": "2017-04-03", "close": 16.64, "volume": 123173.0}, {"date": "2017-04-04", "close": 16.64, "volume": 59287.0}, {"date": "2017-04-05", "close": 16.88, "volume": 152704.0}, {"date": "2017-04-06", "close": 16.62, "volume": 78502.0}, {"date": "2017-04-07", "close": 16.59, "volume": 34371.0}, {"date": "2017-04-10", "close": 16.63, "volume": 27475.0}, {"date": "2017-04-11", "close": 16.67, "volume": 54446.0}, {"date": "2017-04-12", "close": 16.56, "volume": 59438.0}, {"date": "2017-04-13", "close": 16.48, "volume": 53333.0}, {"date": "2017-04-17", "close": 16.3, "volume": 84461.0}, {"date": "2017-04-18", "close": 16.52, "volume": 53766.0}, {"date": "2017-04-19", "close": 16.5, "volume": 375611.0}, {"date": "2017-04-20", "close": 16.51, "volume": 92928.0}, {"date": "2017-04-21", "close": 16.47, "volume": 53861.0}, {"date": "2017-04-24", "close": 16.24, "volume": 121199.0}, {"date": "2017-04-25", "close": 16.34, "volume": 67152.0}, {"date": "2017-04-26", "close": 16.6, "volume": 110194.0}, {"date": "2017-04-27", "close": 16.28, "volume": 156785.0}, {"date": "2017-04-28", "close": 15.96, "volume": 139275.0}, {"date": "2017-05-01", "close": 15.94, "volume": 96079.0}, {"date": "2017-05-02", "close": 15.88, "volume": 131120.0}, {"date": "2017-05-03", "close": 15.78, "volume": 64843.0}, {"date": "2017-05-04", "close": 15.68, "volume": 177811.0}, {"date": "2017-05-05", "close": 15.88, "volume": 660849.0}, {"date": "2017-05-08", "close": 16.37, "volume": 418735.0}, {"date": "2017-05-09", "close": 16.92, "volume": 285797.0}, {"date": "2017-05-10", "close": 16.79, "volume": 389491.0}, {"date": "2017-05-11", "close": 16.8, "volume": 136758.0}, {"date": "2017-05-12", "close": 16.91, "volume": 178759.0}, {"date": "2017-05-15", "close": 16.79, "volume": 187121.0}, {"date": "2017-05-16", "close": 16.46, "volume": 108735.0}, {"date": "2017-05-17", "close": 16.47, "volume": 96952.0}, {"date": "2017-05-18", "close": 16.37, "volume": 65552.0}, {"date": "2017-05-19", "close": 16.68, "volume": 78063.0}, {"date": "2017-05-22", "close": 16.69, "volume": 139722.0}, {"date": "2017-05-23", "close": 16.85, "volume": 44878.0}, {"date": "2017-05-24", "close": 16.81, "volume": 101385.0}, {"date": "2017-05-25", "close": 16.36, "volume": 70268.0}, {"date": "2017-05-26", "close": 16.53, "volume": 96667.0}, {"date": "2017-05-30", "close": 16.36, "volume": 175372.0}, {"date": "2017-05-31", "close": 16.33, "volume": 446996.0}, {"date": "2017-06-01", "close": 16.19, "volume": 686642.0}, {"date": "2017-06-02", "close": 16.23, "volume": 218786.0}, {"date": "2017-06-05", "close": 16.19, "volume": 138432.0}, {"date": "2017-06-06", "close": 16.29, "volume": 179405.0}, {"date": "2017-06-07", "close": 15.91, "volume": 135742.0}, {"date": "2017-06-08", "close": 15.73, "volume": 82795.0}, {"date": "2017-06-09", "close": 15.75, "volume": 213482.0}, {"date": "2017-06-12", "close": 15.79, "volume": 170993.0}, {"date": "2017-06-13", "close": 15.7, "volume": 227250.0}, {"date": "2017-06-14", "close": 15.51, "volume": 234639.0}, {"date": "2017-06-15", "close": 15.76, "volume": 344382.0}, {"date": "2017-06-16", "close": 15.56, "volume": 328826.0}, {"date": "2017-06-19", "close": 15.64, "volume": 871053.0}, {"date": "2017-06-20", "close": 15.54, "volume": 349865.0}, {"date": "2017-06-21", "close": 15.45, "volume": 344872.0}, {"date": "2017-06-22", "close": 15.42, "volume": 293877.0}, {"date": "2017-06-23", "close": 15.81, "volume": 134463.0}, {"date": "2017-06-26", "close": 15.93, "volume": 145814.0}, {"date": "2017-06-27", "close": 15.93, "volume": 283043.0}, {"date": "2017-06-28", "close": 15.97, "volume": 219972.0}, {"date": "2017-06-29", "close": 16.05, "volume": 328084.0}, {"date": "2017-06-30", "close": 15.76, "volume": 313649.0}, {"date": "2017-07-03", "close": 16.02, "volume": 45591.0}, {"date": "2017-07-05", "close": 16.0, "volume": 116272.0}, {"date": "2017-07-06", "close": 15.89, "volume": 116196.0}, {"date": "2017-07-07", "close": 16.11, "volume": 162367.0}, {"date": "2017-07-10", "close": 15.91, "volume": 63006.0}, {"date": "2017-07-11", "close": 16.03, "volume": 89809.0}, {"date": "2017-07-12", "close": 16.0, "volume": 86677.0}, {"date": "2017-07-13", "close": 16.04, "volume": 132564.0}, {"date": "2017-07-14", "close": 16.25, "volume": 213447.0}, {"date": "2017-07-17", "close": 16.05, "volume": 70399.0}, {"date": "2017-07-18", "close": 16.0, "volume": 81840.0}, {"date": "2017-07-19", "close": 16.06, "volume": 86715.0}, {"date": "2017-07-20", "close": 16.01, "volume": 92580.0}, {"date": "2017-07-21", "close": 16.08, "volume": 109599.0}, {"date": "2017-07-24", "close": 16.17, "volume": 135326.0}, {"date": "2017-07-25", "close": 16.21, "volume": 153576.0}, {"date": "2017-07-26", "close": 16.38, "volume": 119099.0}, {"date": "2017-07-27", "close": 16.49, "volume": 71046.0}, {"date": "2017-07-28", "close": 16.69, "volume": 84188.0}, {"date": "2017-07-31", "close": 16.63, "volume": 110823.0}, {"date": "2017-08-01", "close": 16.6, "volume": 233171.0}, {"date": "2017-08-02", "close": 16.88, "volume": 346759.0}, {"date": "2017-08-03", "close": 16.33, "volume": 180776.0}, {"date": "2017-08-04", "close": 16.35, "volume": 283054.0}, {"date": "2017-08-07", "close": 16.5, "volume": 51723.0}, {"date": "2017-08-08", "close": 16.43, "volume": 208669.0}, {"date": "2017-08-09", "close": 16.35, "volume": 256243.0}, {"date": "2017-08-10", "close": 16.46, "volume": 214806.0}, {"date": "2017-08-11", "close": 17.0, "volume": 348710.0}, {"date": "2017-08-14", "close": 16.97, "volume": 126735.0}, {"date": "2017-08-15", "close": 16.47, "volume": 75502.0}, {"date": "2017-08-16", "close": 16.45, "volume": 139106.0}, {"date": "2017-08-17", "close": 16.33, "volume": 104437.0}, {"date": "2017-08-18", "close": 16.46, "volume": 78055.0}, {"date": "2017-08-21", "close": 16.41, "volume": 464718.0}, {"date": "2017-08-22", "close": 16.53, "volume": 77152.0}, {"date": "2017-08-23", "close": 16.6, "volume": 47723.0}, {"date": "2017-08-24", "close": 16.68, "volume": 84258.0}, {"date": "2017-08-25", "close": 16.75, "volume": 43509.0}, {"date": "2017-08-28", "close": 17.05, "volume": 1761420.0}, {"date": "2017-08-29", "close": 16.95, "volume": 140615.0}, {"date": "2017-08-30", "close": 17.0, "volume": 60923.0}, {"date": "2017-08-31", "close": 17.23, "volume": 78289.0}, {"date": "2017-09-01", "close": 17.68, "volume": 80311.0}, {"date": "2017-09-05", "close": 17.48, "volume": 255211.0}, {"date": "2017-09-06", "close": 17.43, "volume": 120262.0}, {"date": "2017-09-07", "close": 17.33, "volume": 33458.0}, {"date": "2017-09-08", "close": 17.06, "volume": 75275.0}, {"date": "2017-09-11", "close": 16.99, "volume": 66725.0}, {"date": "2017-09-12", "close": 17.08, "volume": 57921.0}, {"date": "2017-09-13", "close": 17.25, "volume": 88949.0}, {"date": "2017-09-14", "close": 17.03, "volume": 137015.0}, {"date": "2017-09-15", "close": 17.23, "volume": 181879.0}, {"date": "2017-09-18", "close": 17.2, "volume": 40151.0}, {"date": "2017-09-19", "close": 17.15, "volume": 45645.0}, {"date": "2017-09-20", "close": 17.22, "volume": 73281.0}, {"date": "2017-09-21", "close": 17.2, "volume": 39578.0}, {"date": "2017-09-22", "close": 17.21, "volume": 93979.0}, {"date": "2017-09-25", "close": 17.39, "volume": 90562.0}, {"date": "2017-09-26", "close": 17.48, "volume": 44246.0}, {"date": "2017-09-27", "close": 17.34, "volume": 107449.0}, {"date": "2017-09-28", "close": 17.12, "volume": 178592.0}, {"date": "2017-09-29", "close": 17.34, "volume": 57039.0}, {"date": "2017-10-02", "close": 17.34, "volume": 38521.0}, {"date": "2017-10-03", "close": 17.13, "volume": 55539.0}, {"date": "2017-10-04", "close": 17.01, "volume": 71579.0}, {"date": "2017-10-05", "close": 17.18, "volume": 72851.0}, {"date": "2017-10-06", "close": 17.01, "volume": 84121.0}, {"date": "2017-10-09", "close": 16.89, "volume": 21736.0}, {"date": "2017-10-10", "close": 16.84, "volume": 45711.0}, {"date": "2017-10-11", "close": 16.85, "volume": 32972.0}, {"date": "2017-10-12", "close": 17.21, "volume": 131457.0}, {"date": "2017-10-13", "close": 17.22, "volume": 64506.0}, {"date": "2017-10-16", "close": 17.25, "volume": 51815.0}, {"date": "2017-10-17", "close": 17.25, "volume": 51006.0}, {"date": "2017-10-18", "close": 17.27, "volume": 51307.0}, {"date": "2017-10-19", "close": 17.25, "volume": 42556.0}, {"date": "2017-10-20", "close": 17.35, "volume": 148360.0}, {"date": "2017-10-23", "close": 17.25, "volume": 40919.0}, {"date": "2017-10-24", "close": 17.29, "volume": 69355.0}, {"date": "2017-10-25", "close": 17.35, "volume": 133052.0}, {"date": "2017-10-26", "close": 17.44, "volume": 107834.0}, {"date": "2017-10-27", "close": 17.73, "volume": 217996.0}, {"date": "2017-10-30", "close": 17.95, "volume": 170953.0}, {"date": "2017-10-31", "close": 18.08, "volume": 171869.0}, {"date": "2017-11-01", "close": 18.34, "volume": 110005.0}, {"date": "2017-11-02", "close": 18.13, "volume": 156930.0}, {"date": "2017-11-03", "close": 18.3, "volume": 105432.0}, {"date": "2017-11-06", "close": 18.35, "volume": 353595.0}, {"date": "2017-11-07", "close": 17.81, "volume": 127116.0}, {"date": "2017-11-08", "close": 18.01, "volume": 74315.0}, {"date": "2017-11-09", "close": 18.01, "volume": 58413.0}, {"date": "2017-11-10", "close": 18.05, "volume": 53955.0}, {"date": "2017-11-13", "close": 17.54, "volume": 435630.0}, {"date": "2017-11-14", "close": 17.42, "volume": 112300.0}, {"date": "2017-11-15", "close": 17.27, "volume": 200393.0}, {"date": "2017-11-16", "close": 16.88, "volume": 76187.0}, {"date": "2017-11-17", "close": 17.11, "volume": 58759.0}, {"date": "2017-11-20", "close": 16.79, "volume": 154640.0}, {"date": "2017-11-21", "close": 16.99, "volume": 76818.0}, {"date": "2017-11-22", "close": 17.01, "volume": 51376.0}, {"date": "2017-11-24", "close": 16.96, "volume": 10144.0}, {"date": "2017-11-27", "close": 17.65, "volume": 277944.0}, {"date": "2017-11-28", "close": 17.75, "volume": 423101.0}, {"date": "2017-11-29", "close": 17.63, "volume": 279191.0}, {"date": "2017-11-30", "close": 17.96, "volume": 343323.0}, {"date": "2017-12-01", "close": 18.12, "volume": 367213.0}, {"date": "2017-12-04", "close": 17.85, "volume": 251495.0}, {"date": "2017-12-05", "close": 17.98, "volume": 77899.0}, {"date": "2017-12-06", "close": 17.78, "volume": 258139.0}, {"date": "2017-12-07", "close": 17.93, "volume": 98547.0}, {"date": "2017-12-08", "close": 18.27, "volume": 199453.0}, {"date": "2017-12-11", "close": 18.25, "volume": 319365.0}, {"date": "2017-12-12", "close": 18.0, "volume": 159782.0}, {"date": "2017-12-13", "close": 18.11, "volume": 144237.0}, {"date": "2017-12-14", "close": 17.73, "volume": 161813.0}, {"date": "2017-12-15", "close": 17.71, "volume": 192085.0}, {"date": "2017-12-18", "close": 17.71, "volume": 82477.0}, {"date": "2017-12-19", "close": 17.4, "volume": 127414.0}, {"date": "2017-12-20", "close": 17.7, "volume": 77408.0}, {"date": "2017-12-21", "close": 18.08, "volume": 124456.0}, {"date": "2017-12-22", "close": 18.17, "volume": 64100.0}, {"date": "2017-12-26", "close": 18.36, "volume": 109464.0}, {"date": "2017-12-27", "close": 17.98, "volume": 85095.0}, {"date": "2017-12-28", "close": 17.98, "volume": 132266.0}, {"date": "2017-12-29", "close": 17.94, "volume": 61278.0}, {"date": "2018-01-02", "close": 17.98, "volume": 111076.0}, {"date": "2018-01-03", "close": 18.11, "volume": 426899.0}, {"date": "2018-01-04", "close": 18.44, "volume": 194391.0}, {"date": "2018-01-05", "close": 18.37, "volume": 157238.0}, {"date": "2018-01-08", "close": 18.5, "volume": 81526.0}, {"date": "2018-01-09", "close": 18.39, "volume": 143086.0}, {"date": "2018-01-10", "close": 18.35, "volume": 155080.0}, {"date": "2018-01-11", "close": 18.63, "volume": 169502.0}, {"date": "2018-01-12", "close": 18.96, "volume": 319435.0}, {"date": "2018-01-16", "close": 18.53, "volume": 60242.0}, {"date": "2018-01-17", "close": 18.68, "volume": 66950.0}, {"date": "2018-01-18", "close": 18.44, "volume": 108532.0}, {"date": "2018-01-19", "close": 18.54, "volume": 128454.0}, {"date": "2018-01-22", "close": 18.77, "volume": 247380.0}, {"date": "2018-01-23", "close": 18.85, "volume": 179536.0}, {"date": "2018-01-24", "close": 18.84, "volume": 187830.0}, {"date": "2018-01-25", "close": 18.74, "volume": 105672.0}, {"date": "2018-01-26", "close": 18.72, "volume": 88171.0}, {"date": "2018-01-29", "close": 18.75, "volume": 138612.0}, {"date": "2018-01-30", "close": 18.44, "volume": 216024.0}, {"date": "2018-01-31", "close": 18.36, "volume": 97141.0}, {"date": "2018-02-01", "close": 17.94, "volume": 421641.0}, {"date": "2018-02-02", "close": 17.7, "volume": 150811.0}, {"date": "2018-02-05", "close": 17.53, "volume": 130882.0}, {"date": "2018-02-06", "close": 17.67, "volume": 87711.0}, {"date": "2018-02-07", "close": 17.56, "volume": 263841.0}, {"date": "2018-02-08", "close": 17.1, "volume": 237692.0}, {"date": "2018-02-09", "close": 17.18, "volume": 265186.0}, {"date": "2018-02-12", "close": 17.47, "volume": 100399.0}, {"date": "2018-02-13", "close": 17.36, "volume": 134995.0}, {"date": "2018-02-14", "close": 17.78, "volume": 189300.0}, {"date": "2018-02-15", "close": 18.11, "volume": 242728.0}, {"date": "2018-02-16", "close": 17.93, "volume": 111374.0}, {"date": "2018-02-20", "close": 17.95, "volume": 157907.0}, {"date": "2018-02-21", "close": 17.88, "volume": 114567.0}, {"date": "2018-02-22", "close": 17.95, "volume": 113700.0}, {"date": "2018-02-23", "close": 18.13, "volume": 90879.0}, {"date": "2018-02-26", "close": 18.19, "volume": 195784.0}, {"date": "2018-02-27", "close": 17.5, "volume": 543661.0}, {"date": "2018-02-28", "close": 17.14, "volume": 293915.0}, {"date": "2018-03-01", "close": 17.24, "volume": 104067.0}, {"date": "2018-03-02", "close": 17.38, "volume": 91743.0}, {"date": "2018-03-05", "close": 17.33, "volume": 67766.0}, {"date": "2018-03-06", "close": 17.4, "volume": 86300.0}, {"date": "2018-03-07", "close": 17.15, "volume": 77879.0}, {"date": "2018-03-08", "close": 17.09, "volume": 82412.0}, {"date": "2018-03-09", "close": 17.52, "volume": 70198.0}, {"date": "2018-03-12", "close": 17.67, "volume": 108993.0}, {"date": "2018-03-13", "close": 17.45, "volume": 94956.0}, {"date": "2018-03-14", "close": 17.2, "volume": 50778.0}, {"date": "2018-03-15", "close": 17.05, "volume": 93851.0}, {"date": "2018-03-16", "close": 17.5, "volume": 127407.0}, {"date": "2018-03-19", "close": 17.17, "volume": 52094.0}, {"date": "2018-03-20", "close": 17.16, "volume": 142977.0}, {"date": "2018-03-21", "close": 17.3, "volume": 79176.0}, {"date": "2018-03-22", "close": 16.95, "volume": 82038.0}, {"date": "2018-03-23", "close": 16.96, "volume": 55879.0}, {"date": "2018-03-26", "close": 17.04, "volume": 92265.0}, {"date": "2018-03-27", "close": 16.58, "volume": 261888.0}, {"date": "2018-03-28", "close": 16.52, "volume": 83121.0}, {"date": "2018-03-29", "close": 16.55, "volume": 103848.0}, {"date": "2018-04-02", "close": 16.59, "volume": 240098.0}, {"date": "2018-04-03", "close": 16.75, "volume": 69088.0}, {"date": "2018-04-04", "close": 16.66, "volume": 68042.0}, {"date": "2018-04-05", "close": 16.9, "volume": 384948.0}, {"date": "2018-04-06", "close": 16.91, "volume": 257540.0}, {"date": "2018-04-09", "close": 16.8, "volume": 98456.0}, {"date": "2018-04-10", "close": 17.16, "volume": 78979.0}, {"date": "2018-04-11", "close": 17.48, "volume": 300050.0}, {"date": "2018-04-12", "close": 17.49, "volume": 144444.0}, {"date": "2018-04-13", "close": 17.49, "volume": 188430.0}, {"date": "2018-04-16", "close": 17.59, "volume": 165446.0}, {"date": "2018-04-17", "close": 17.6, "volume": 102673.0}, {"date": "2018-04-18", "close": 17.9, "volume": 323562.0}, {"date": "2018-04-19", "close": 17.77, "volume": 60472.0}, {"date": "2018-04-20", "close": 17.64, "volume": 122451.0}, {"date": "2018-04-23", "close": 17.47, "volume": 71844.0}, {"date": "2018-04-24", "close": 17.45, "volume": 131357.0}, {"date": "2018-04-25", "close": 17.71, "volume": 53819.0}, {"date": "2018-04-26", "close": 17.77, "volume": 61691.0}, {"date": "2018-04-27", "close": 17.45, "volume": 70939.0}, {"date": "2018-04-30", "close": 17.76, "volume": 89463.0}, {"date": "2018-05-01", "close": 17.6, "volume": 60352.0}, {"date": "2018-05-02", "close": 17.49, "volume": 62992.0}, {"date": "2018-05-03", "close": 17.64, "volume": 108626.0}, {"date": "2018-05-04", "close": 17.6, "volume": 117472.0}, {"date": "2018-05-07", "close": 17.56, "volume": 93110.0}, {"date": "2018-05-08", "close": 18.05, "volume": 228606.0}, {"date": "2018-05-09", "close": 18.8, "volume": 282532.0}, {"date": "2018-05-10", "close": 18.7, "volume": 257911.0}, {"date": "2018-05-11", "close": 18.48, "volume": 157877.0}, {"date": "2018-05-14", "close": 18.54, "volume": 159832.0}, {"date": "2018-05-15", "close": 18.58, "volume": 149076.0}, {"date": "2018-05-16", "close": 18.25, "volume": 165483.0}, {"date": "2018-05-17", "close": 18.4, "volume": 322693.0}, {"date": "2018-05-18", "close": 18.36, "volume": 88198.0}, {"date": "2018-05-21", "close": 18.62, "volume": 127637.0}, {"date": "2018-05-22", "close": 18.49, "volume": 215318.0}, {"date": "2018-05-23", "close": 18.4, "volume": 94267.0}, {"date": "2018-05-24", "close": 18.21, "volume": 110891.0}, {"date": "2018-05-25", "close": 18.05, "volume": 156622.0}, {"date": "2018-05-29", "close": 18.3, "volume": 200372.0}, {"date": "2018-05-30", "close": 18.49, "volume": 162855.0}, {"date": "2018-05-31", "close": 18.2, "volume": 95638.0}, {"date": "2018-06-01", "close": 18.14, "volume": 157664.0}, {"date": "2018-06-04", "close": 18.07, "volume": 154905.0}, {"date": "2018-06-05", "close": 18.0, "volume": 62005.0}, {"date": "2018-06-06", "close": 17.95, "volume": 50565.0}, {"date": "2018-06-07", "close": 18.65, "volume": 424818.0}, {"date": "2018-06-08", "close": 18.52, "volume": 229239.0}, {"date": "2018-06-11", "close": 18.62, "volume": 302694.0}, {"date": "2018-06-12", "close": 18.63, "volume": 129578.0}, {"date": "2018-06-13", "close": 18.5, "volume": 69295.0}, {"date": "2018-06-14", "close": 18.43, "volume": 72962.0}, {"date": "2018-06-15", "close": 18.05, "volume": 73663.0}, {"date": "2018-06-18", "close": 18.2, "volume": 107963.0}, {"date": "2018-06-19", "close": 18.16, "volume": 35358.0}, {"date": "2018-06-20", "close": 18.29, "volume": 108350.0}, {"date": "2018-06-21", "close": 18.11, "volume": 77236.0}, {"date": "2018-06-22", "close": 18.49, "volume": 58788.0}, {"date": "2018-06-25", "close": 18.8, "volume": 245170.0}, {"date": "2018-06-26", "close": 18.77, "volume": 119479.0}, {"date": "2018-06-27", "close": 18.69, "volume": 76429.0}, {"date": "2018-06-28", "close": 18.52, "volume": 78097.0}, {"date": "2018-06-29", "close": 18.49, "volume": 95110.0}, {"date": "2018-07-02", "close": 18.27, "volume": 117662.0}, {"date": "2018-07-03", "close": 18.31, "volume": 83084.0}, {"date": "2018-07-05", "close": 18.22, "volume": 136979.0}, {"date": "2018-07-06", "close": 18.14, "volume": 104988.0}, {"date": "2018-07-09", "close": 18.24, "volume": 118614.0}, {"date": "2018-07-10", "close": 18.17, "volume": 81812.0}, {"date": "2018-07-11", "close": 17.98, "volume": 94873.0}, {"date": "2018-07-12", "close": 17.97, "volume": 142801.0}, {"date": "2018-07-13", "close": 18.05, "volume": 68830.0}, {"date": "2018-07-16", "close": 17.93, "volume": 81811.0}, {"date": "2018-07-17", "close": 17.9, "volume": 78585.0}, {"date": "2018-07-18", "close": 17.76, "volume": 87968.0}, {"date": "2018-07-19", "close": 17.59, "volume": 64292.0}, {"date": "2018-07-20", "close": 17.33, "volume": 97541.0}, {"date": "2018-07-23", "close": 17.22, "volume": 94871.0}, {"date": "2018-07-24", "close": 17.4, "volume": 45938.0}, {"date": "2018-07-25", "close": 17.48, "volume": 137127.0}, {"date": "2018-07-26", "close": 17.61, "volume": 24686.0}, {"date": "2018-07-27", "close": 17.32, "volume": 37537.0}, {"date": "2018-07-30", "close": 17.24, "volume": 68837.0}, {"date": "2018-07-31", "close": 17.15, "volume": 143373.0}, {"date": "2018-08-01", "close": 17.25, "volume": 132625.0}, {"date": "2018-08-02", "close": 17.34, "volume": 91165.0}, {"date": "2018-08-03", "close": 17.17, "volume": 222771.0}, {"date": "2018-08-06", "close": 17.52, "volume": 78803.0}, {"date": "2018-08-07", "close": 18.4, "volume": 285806.0}, {"date": "2018-08-08", "close": 18.46, "volume": 171807.0}, {"date": "2018-08-09", "close": 18.73, "volume": 185182.0}, {"date": "2018-08-10", "close": 19.08, "volume": 306624.0}, {"date": "2018-08-13", "close": 18.93, "volume": 561996.0}, {"date": "2018-08-14", "close": 18.99, "volume": 170086.0}, {"date": "2018-08-15", "close": 18.49, "volume": 322408.0}, {"date": "2018-08-16", "close": 18.56, "volume": 152459.0}, {"date": "2018-08-17", "close": 18.47, "volume": 129430.0}, {"date": "2018-08-20", "close": 18.45, "volume": 101155.0}, {"date": "2018-08-21", "close": 18.5, "volume": 125840.0}, {"date": "2018-08-22", "close": 18.59, "volume": 92289.0}, {"date": "2018-08-23", "close": 18.55, "volume": 98386.0}, {"date": "2018-08-24", "close": 18.67, "volume": 54995.0}, {"date": "2018-08-27", "close": 18.42, "volume": 41429.0}, {"date": "2018-08-28", "close": 18.44, "volume": 187572.0}, {"date": "2018-08-29", "close": 18.5, "volume": 119960.0}, {"date": "2018-08-30", "close": 18.47, "volume": 41816.0}, {"date": "2018-08-31", "close": 18.52, "volume": 79153.0}, {"date": "2018-09-04", "close": 18.55, "volume": 96549.0}, {"date": "2018-09-05", "close": 18.5, "volume": 106917.0}, {"date": "2018-09-06", "close": 18.52, "volume": 204985.0}, {"date": "2018-09-07", "close": 18.55, "volume": 80114.0}, {"date": "2018-09-10", "close": 18.61, "volume": 1078215.0}, {"date": "2018-09-11", "close": 18.87, "volume": 195701.0}, {"date": "2018-09-12", "close": 18.55, "volume": 320632.0}, {"date": "2018-09-13", "close": 18.45, "volume": 46952.0}, {"date": "2018-09-14", "close": 18.44, "volume": 101746.0}, {"date": "2018-09-17", "close": 18.36, "volume": 41929.0}, {"date": "2018-09-18", "close": 18.43, "volume": 28984.0}, {"date": "2018-09-19", "close": 18.43, "volume": 53952.0}, {"date": "2018-09-20", "close": 18.4, "volume": 104182.0}, {"date": "2018-09-21", "close": 18.4, "volume": 157122.0}, {"date": "2018-09-24", "close": 18.4, "volume": 78150.0}, {"date": "2018-09-25", "close": 18.4, "volume": 114902.0}, {"date": "2018-09-26", "close": 18.3, "volume": 43844.0}, {"date": "2018-09-27", "close": 18.27, "volume": 62265.0}, {"date": "2018-09-28", "close": 18.21, "volume": 90156.0}, {"date": "2018-10-01", "close": 18.4, "volume": 86048.0}, {"date": "2018-10-02", "close": 18.3, "volume": 56895.0}, {"date": "2018-10-03", "close": 18.4, "volume": 171663.0}, {"date": "2018-10-04", "close": 18.3, "volume": 91211.0}, {"date": "2018-10-05", "close": 18.31, "volume": 56679.0}, {"date": "2018-10-08", "close": 18.05, "volume": 52981.0}, {"date": "2018-10-09", "close": 18.13, "volume": 49696.0}, {"date": "2018-10-10", "close": 17.61, "volume": 105967.0}, {"date": "2018-10-11", "close": 17.45, "volume": 96868.0}, {"date": "2018-10-12", "close": 17.62, "volume": 73657.0}, {"date": "2018-10-15", "close": 17.33, "volume": 66483.0}, {"date": "2018-10-16", "close": 17.67, "volume": 65788.0}, {"date": "2018-10-17", "close": 17.53, "volume": 137469.0}, {"date": "2018-10-18", "close": 17.35, "volume": 99390.0}, {"date": "2018-10-19", "close": 17.25, "volume": 73526.0}, {"date": "2018-10-22", "close": 17.07, "volume": 55678.0}, {"date": "2018-10-23", "close": 17.08, "volume": 174722.0}, {"date": "2018-10-24", "close": 16.7, "volume": 72429.0}, {"date": "2018-10-25", "close": 16.78, "volume": 103416.0}, {"date": "2018-10-26", "close": 16.63, "volume": 67745.0}, {"date": "2018-10-29", "close": 16.7, "volume": 125706.0}, {"date": "2018-10-30", "close": 17.06, "volume": 147716.0}, {"date": "2018-10-31", "close": 17.04, "volume": 195151.0}, {"date": "2018-11-01", "close": 16.93, "volume": 248951.0}, {"date": "2018-11-02", "close": 16.88, "volume": 129504.0}, {"date": "2018-11-05", "close": 16.99, "volume": 200746.0}, {"date": "2018-11-06", "close": 17.71, "volume": 492331.0}, {"date": "2018-11-07", "close": 17.5, "volume": 231579.0}, {"date": "2018-11-08", "close": 17.21, "volume": 565112.0}, {"date": "2018-11-09", "close": 17.0, "volume": 138003.0}, {"date": "2018-11-12", "close": 16.9, "volume": 110372.0}, {"date": "2018-11-13", "close": 16.62, "volume": 151142.0}, {"date": "2018-11-14", "close": 16.85, "volume": 96808.0}, {"date": "2018-11-15", "close": 17.02, "volume": 522647.0}, {"date": "2018-11-16", "close": 17.02, "volume": 124112.0}, {"date": "2018-11-19", "close": 17.23, "volume": 187594.0}, {"date": "2018-11-20", "close": 16.56, "volume": 299716.0}, {"date": "2018-11-21", "close": 17.03, "volume": 152700.0}, {"date": "2018-11-23", "close": 16.58, "volume": 54778.0}, {"date": "2018-11-26", "close": 16.93, "volume": 157493.0}, {"date": "2018-11-27", "close": 16.67, "volume": 83297.0}, {"date": "2018-11-28", "close": 16.5, "volume": 179694.0}, {"date": "2018-11-29", "close": 16.87, "volume": 130198.0}, {"date": "2018-11-30", "close": 16.75, "volume": 108077.0}, {"date": "2018-12-03", "close": 16.86, "volume": 126320.0}, {"date": "2018-12-04", "close": 16.49, "volume": 269034.0}, {"date": "2018-12-06", "close": 16.35, "volume": 366038.0}, {"date": "2018-12-07", "close": 16.64, "volume": 127254.0}, {"date": "2018-12-10", "close": 16.68, "volume": 158267.0}, {"date": "2018-12-11", "close": 16.5, "volume": 168235.0}, {"date": "2018-12-12", "close": 16.74, "volume": 113882.0}, {"date": "2018-12-13", "close": 16.62, "volume": 71728.0}, {"date": "2018-12-14", "close": 16.51, "volume": 96976.0}, {"date": "2018-12-17", "close": 16.1, "volume": 186229.0}, {"date": "2018-12-18", "close": 15.84, "volume": 358544.0}, {"date": "2018-12-19", "close": 15.72, "volume": 261899.0}, {"date": "2018-12-20", "close": 15.48, "volume": 292147.0}, {"date": "2018-12-21", "close": 15.75, "volume": 469526.0}, {"date": "2018-12-24", "close": 15.75, "volume": 176132.0}, {"date": "2018-12-26", "close": 15.75, "volume": 291711.0}, {"date": "2018-12-27", "close": 15.74, "volume": 194138.0}, {"date": "2018-12-28", "close": 15.63, "volume": 226559.0}, {"date": "2018-12-31", "close": 15.48, "volume": 149236.0}, {"date": "2019-01-02", "close": 15.5, "volume": 175803.0}, {"date": "2019-01-03", "close": 15.4, "volume": 137510.0}, {"date": "2019-01-04", "close": 15.64, "volume": 389474.0}, {"date": "2019-01-07", "close": 15.98, "volume": 364204.0}, {"date": "2019-01-08", "close": 16.5, "volume": 276579.0}, {"date": "2019-01-09", "close": 16.31, "volume": 300983.0}, {"date": "2019-01-10", "close": 16.14, "volume": 131557.0}, {"date": "2019-01-11", "close": 16.1, "volume": 168621.0}, {"date": "2019-01-14", "close": 16.02, "volume": 120704.0}, {"date": "2019-01-15", "close": 16.02, "volume": 54022.0}, {"date": "2019-01-16", "close": 16.06, "volume": 32331.0}, {"date": "2019-01-17", "close": 16.12, "volume": 56353.0}, {"date": "2019-01-18", "close": 16.42, "volume": 149489.0}, {"date": "2019-01-22", "close": 16.22, "volume": 130204.0}, {"date": "2019-01-23", "close": 16.3, "volume": 198635.0}, {"date": "2019-01-24", "close": 16.35, "volume": 117674.0}, {"date": "2019-01-25", "close": 16.65, "volume": 189449.0}, {"date": "2019-01-28", "close": 16.66, "volume": 87864.0}, {"date": "2019-01-29", "close": 16.72, "volume": 138317.0}, {"date": "2019-01-30", "close": 16.86, "volume": 48870.0}, {"date": "2019-01-31", "close": 16.94, "volume": 148922.0}, {"date": "2019-02-01", "close": 17.24, "volume": 72538.0}, {"date": "2019-02-04", "close": 17.53, "volume": 129847.0}, {"date": "2019-02-05", "close": 17.52, "volume": 100757.0}, {"date": "2019-02-06", "close": 17.39, "volume": 73718.0}, {"date": "2019-02-07", "close": 17.09, "volume": 157099.0}, {"date": "2019-02-08", "close": 16.9, "volume": 133148.0}, {"date": "2019-02-11", "close": 17.21, "volume": 78715.0}, {"date": "2019-02-12", "close": 17.52, "volume": 94433.0}, {"date": "2019-02-13", "close": 17.67, "volume": 126988.0}, {"date": "2019-02-14", "close": 17.97, "volume": 84439.0}, {"date": "2019-02-15", "close": 17.85, "volume": 126361.0}, {"date": "2019-02-19", "close": 17.97, "volume": 119672.0}, {"date": "2019-02-20", "close": 18.02, "volume": 156902.0}, {"date": "2019-02-21", "close": 18.18, "volume": 153343.0}, {"date": "2019-02-22", "close": 18.15, "volume": 103127.0}, {"date": "2019-02-25", "close": 18.21, "volume": 98293.0}, {"date": "2019-02-26", "close": 17.76, "volume": 144008.0}, {"date": "2019-02-27", "close": 18.21, "volume": 127997.0}, {"date": "2019-02-28", "close": 17.84, "volume": 76824.0}, {"date": "2019-03-01", "close": 17.65, "volume": 112769.0}, {"date": "2019-03-04", "close": 17.67, "volume": 183546.0}, {"date": "2019-03-05", "close": 17.71, "volume": 88068.0}, {"date": "2019-03-06", "close": 17.5, "volume": 63969.0}, {"date": "2019-03-07", "close": 17.46, "volume": 163721.0}, {"date": "2019-03-08", "close": 17.31, "volume": 234552.0}, {"date": "2019-03-11", "close": 17.33, "volume": 111636.0}, {"date": "2019-03-12", "close": 17.28, "volume": 159674.0}, {"date": "2019-03-13", "close": 17.43, "volume": 129560.0}, {"date": "2019-03-14", "close": 17.48, "volume": 71948.0}, {"date": "2019-03-15", "close": 17.68, "volume": 269653.0}, {"date": "2019-03-18", "close": 18.16, "volume": 110345.0}, {"date": "2019-03-19", "close": 18.03, "volume": 127532.0}, {"date": "2019-03-20", "close": 17.99, "volume": 54423.0}, {"date": "2019-03-21", "close": 18.06, "volume": 44647.0}, {"date": "2019-03-22", "close": 17.72, "volume": 53994.0}, {"date": "2019-03-25", "close": 17.57, "volume": 78847.0}, {"date": "2019-03-26", "close": 17.68, "volume": 56729.0}, {"date": "2019-03-27", "close": 17.47, "volume": 59707.0}, {"date": "2019-03-28", "close": 17.54, "volume": 49089.0}, {"date": "2019-03-29", "close": 17.64, "volume": 57872.0}, {"date": "2019-04-01", "close": 17.83, "volume": 50320.0}, {"date": "2019-04-02", "close": 17.9, "volume": 80600.0}, {"date": "2019-04-03", "close": 17.66, "volume": 87711.0}, {"date": "2019-04-04", "close": 17.79, "volume": 83485.0}, {"date": "2019-04-05", "close": 17.98, "volume": 48801.0}, {"date": "2019-04-08", "close": 18.05, "volume": 83295.0}, {"date": "2019-04-09", "close": 17.8, "volume": 74772.0}, {"date": "2019-04-10", "close": 17.73, "volume": 58441.0}, {"date": "2019-04-11", "close": 17.58, "volume": 94945.0}, {"date": "2019-04-12", "close": 17.86, "volume": 181017.0}, {"date": "2019-04-15", "close": 17.55, "volume": 164206.0}, {"date": "2019-04-16", "close": 17.48, "volume": 70931.0}, {"date": "2019-04-17", "close": 17.4, "volume": 127444.0}, {"date": "2019-04-18", "close": 18.01, "volume": 1251885.0}, {"date": "2019-04-22", "close": 18.41, "volume": 298493.0}, {"date": "2019-04-23", "close": 18.23, "volume": 121459.0}, {"date": "2019-04-24", "close": 18.3, "volume": 188075.0}, {"date": "2019-04-25", "close": 18.12, "volume": 80652.0}, {"date": "2019-04-26", "close": 18.09, "volume": 44694.0}, {"date": "2019-04-29", "close": 18.0, "volume": 78426.0}, {"date": "2019-04-30", "close": 18.13, "volume": 107565.0}, {"date": "2019-05-01", "close": 17.98, "volume": 106923.0}, {"date": "2019-05-02", "close": 18.0, "volume": 660776.0}, {"date": "2019-05-03", "close": 18.14, "volume": 232910.0}, {"date": "2019-05-06", "close": 18.58, "volume": 181780.0}, {"date": "2019-05-07", "close": 18.77, "volume": 278131.0}, {"date": "2019-05-08", "close": 17.95, "volume": 254036.0}, {"date": "2019-05-09", "close": 17.79, "volume": 275823.0}, {"date": "2019-05-10", "close": 17.78, "volume": 102826.0}, {"date": "2019-05-13", "close": 17.51, "volume": 266681.0}, {"date": "2019-05-14", "close": 17.67, "volume": 118053.0}, {"date": "2019-05-15", "close": 17.44, "volume": 113017.0}, {"date": "2019-05-16", "close": 17.22, "volume": 120782.0}, {"date": "2019-05-17", "close": 17.19, "volume": 128758.0}, {"date": "2019-05-20", "close": 17.05, "volume": 108122.0}, {"date": "2019-05-21", "close": 17.06, "volume": 228793.0}, {"date": "2019-05-22", "close": 16.89, "volume": 186324.0}, {"date": "2019-05-23", "close": 16.52, "volume": 135128.0}, {"date": "2019-05-24", "close": 16.6, "volume": 82866.0}, {"date": "2019-05-28", "close": 16.34, "volume": 99953.0}, {"date": "2019-05-29", "close": 16.45, "volume": 285035.0}, {"date": "2019-05-30", "close": 16.35, "volume": 342266.0}, {"date": "2019-05-31", "close": 16.33, "volume": 177820.0}, {"date": "2019-06-03", "close": 16.46, "volume": 237445.0}, {"date": "2019-06-04", "close": 16.59, "volume": 227729.0}, {"date": "2019-06-05", "close": 16.35, "volume": 112324.0}, {"date": "2019-06-06", "close": 16.3, "volume": 113070.0}, {"date": "2019-06-07", "close": 16.38, "volume": 148770.0}, {"date": "2019-06-10", "close": 16.3, "volume": 116895.0}, {"date": "2019-06-11", "close": 16.26, "volume": 1125956.0}, {"date": "2019-06-12", "close": 15.76, "volume": 353865.0}, {"date": "2019-06-13", "close": 15.75, "volume": 838679.0}, {"date": "2019-06-14", "close": 15.68, "volume": 708322.0}, {"date": "2019-06-17", "close": 15.46, "volume": 201271.0}, {"date": "2019-06-18", "close": 15.68, "volume": 308323.0}, {"date": "2019-06-19", "close": 15.61, "volume": 94887.0}, {"date": "2019-06-20", "close": 15.66, "volume": 406221.0}, {"date": "2019-06-21", "close": 15.67, "volume": 409607.0}, {"date": "2019-06-24", "close": 15.42, "volume": 267444.0}, {"date": "2019-06-25", "close": 15.17, "volume": 225221.0}, {"date": "2019-06-26", "close": 15.13, "volume": 231562.0}, {"date": "2019-06-27", "close": 15.28, "volume": 162762.0}, {"date": "2019-06-28", "close": 15.5, "volume": 210488.0}, {"date": "2019-07-01", "close": 15.36, "volume": 149830.0}, {"date": "2019-07-02", "close": 15.36, "volume": 89255.0}, {"date": "2019-07-03", "close": 15.27, "volume": 76413.0}, {"date": "2019-07-05", "close": 15.35, "volume": 71486.0}, {"date": "2019-07-08", "close": 15.17, "volume": 54743.0}, {"date": "2019-07-09", "close": 15.32, "volume": 117327.0}, {"date": "2019-07-10", "close": 15.32, "volume": 459067.0}, {"date": "2019-07-11", "close": 15.44, "volume": 182545.0}, {"date": "2019-07-12", "close": 15.55, "volume": 313914.0}, {"date": "2019-07-15", "close": 15.16, "volume": 134027.0}, {"date": "2019-07-16", "close": 15.16, "volume": 172790.0}, {"date": "2019-07-17", "close": 14.86, "volume": 209371.0}, {"date": "2019-07-18", "close": 14.99, "volume": 75521.0}, {"date": "2019-07-19", "close": 14.89, "volume": 213324.0}, {"date": "2019-07-22", "close": 14.91, "volume": 72866.0}, {"date": "2019-07-23", "close": 15.1, "volume": 161889.0}, {"date": "2019-07-24", "close": 15.29, "volume": 182618.0}, {"date": "2019-07-25", "close": 15.05, "volume": 100346.0}, {"date": "2019-07-26", "close": 14.93, "volume": 412253.0}, {"date": "2019-07-29", "close": 14.9, "volume": 224207.0}, {"date": "2019-07-30", "close": 14.96, "volume": 149319.0}, {"date": "2019-07-31", "close": 15.0, "volume": 176493.0}, {"date": "2019-08-01", "close": 14.96, "volume": 194215.0}, {"date": "2019-08-02", "close": 14.97, "volume": 501982.0}, {"date": "2019-08-05", "close": 14.76, "volume": 164817.0}, {"date": "2019-08-06", "close": 14.62, "volume": 351833.0}, {"date": "2019-08-07", "close": 14.14, "volume": 301321.0}, {"date": "2019-08-08", "close": 14.61, "volume": 257355.0}, {"date": "2019-08-09", "close": 14.49, "volume": 119053.0}, {"date": "2019-08-12", "close": 14.44, "volume": 77762.0}, {"date": "2019-08-13", "close": 14.42, "volume": 211952.0}, {"date": "2019-08-14", "close": 13.86, "volume": 375936.0}, {"date": "2019-08-15", "close": 13.72, "volume": 199048.0}, {"date": "2019-08-16", "close": 13.84, "volume": 295964.0}, {"date": "2019-08-19", "close": 14.28, "volume": 127689.0}, {"date": "2019-08-20", "close": 14.32, "volume": 124331.0}, {"date": "2019-08-21", "close": 14.35, "volume": 190720.0}, {"date": "2019-08-22", "close": 14.27, "volume": 122753.0}, {"date": "2019-08-23", "close": 14.07, "volume": 148409.0}, {"date": "2019-08-26", "close": 14.09, "volume": 120759.0}, {"date": "2019-08-27", "close": 13.9, "volume": 153812.0}, {"date": "2019-08-28", "close": 14.23, "volume": 148650.0}, {"date": "2019-08-29", "close": 14.25, "volume": 139413.0}, {"date": "2019-08-30", "close": 14.24, "volume": 66447.0}, {"date": "2019-09-03", "close": 14.08, "volume": 87505.0}, {"date": "2019-09-04", "close": 14.19, "volume": 71474.0}, {"date": "2019-09-05", "close": 14.13, "volume": 60437.0}, {"date": "2019-09-06", "close": 14.76, "volume": 706887.0}, {"date": "2019-09-09", "close": 14.81, "volume": 492361.0}, {"date": "2019-09-10", "close": 14.92, "volume": 144019.0}, {"date": "2019-09-11", "close": 14.78, "volume": 153450.0}, {"date": "2019-09-12", "close": 14.62, "volume": 153574.0}, {"date": "2019-09-13", "close": 14.72, "volume": 380572.0}, {"date": "2019-09-16", "close": 15.49, "volume": 278249.0}, {"date": "2019-09-17", "close": 15.18, "volume": 272915.0}, {"date": "2019-09-18", "close": 14.85, "volume": 96027.0}, {"date": "2019-09-19", "close": 14.65, "volume": 91248.0}, {"date": "2019-09-20", "close": 14.27, "volume": 877865.0}, {"date": "2019-09-23", "close": 14.41, "volume": 192713.0}, {"date": "2019-09-24", "close": 14.21, "volume": 77312.0}, {"date": "2019-09-25", "close": 14.2, "volume": 507596.0}, {"date": "2019-09-26", "close": 13.95, "volume": 278877.0}, {"date": "2019-09-27", "close": 14.18, "volume": 89216.0}, {"date": "2019-09-30", "close": 14.24, "volume": 121602.0}, {"date": "2019-10-01", "close": 13.87, "volume": 199374.0}, {"date": "2019-10-02", "close": 13.65, "volume": 191782.0}, {"date": "2019-10-03", "close": 13.83, "volume": 149538.0}, {"date": "2019-10-04", "close": 13.62, "volume": 183928.0}, {"date": "2019-10-07", "close": 13.37, "volume": 236084.0}, {"date": "2019-10-08", "close": 13.16, "volume": 352589.0}, {"date": "2019-10-09", "close": 13.08, "volume": 203951.0}, {"date": "2019-10-10", "close": 13.0, "volume": 291262.0}, {"date": "2019-10-11", "close": 13.21, "volume": 244677.0}, {"date": "2019-10-14", "close": 13.29, "volume": 91637.0}, {"date": "2019-10-15", "close": 13.17, "volume": 156823.0}, {"date": "2019-10-16", "close": 13.2, "volume": 120629.0}, {"date": "2019-10-17", "close": 13.26, "volume": 228203.0}, {"date": "2019-10-18", "close": 13.07, "volume": 200923.0}, {"date": "2019-10-21", "close": 13.18, "volume": 548981.0}, {"date": "2019-10-22", "close": 13.36, "volume": 207618.0}, {"date": "2019-10-23", "close": 13.33, "volume": 148986.0}, {"date": "2019-10-24", "close": 13.44, "volume": 147116.0}, {"date": "2019-10-25", "close": 13.52, "volume": 273953.0}, {"date": "2019-10-28", "close": 13.56, "volume": 181637.0}, {"date": "2019-10-29", "close": 13.25, "volume": 451378.0}, {"date": "2019-10-30", "close": 13.13, "volume": 143656.0}, {"date": "2019-10-31", "close": 13.07, "volume": 329699.0}, {"date": "2019-11-01", "close": 13.08, "volume": 403263.0}, {"date": "2019-11-04", "close": 13.3, "volume": 478333.0}, {"date": "2019-11-05", "close": 13.13, "volume": 636945.0}, {"date": "2019-11-06", "close": 13.0, "volume": 603306.0}, {"date": "2019-11-07", "close": 13.08, "volume": 583612.0}, {"date": "2019-11-08", "close": 13.31, "volume": 613304.0}, {"date": "2019-11-11", "close": 13.31, "volume": 460251.0}, {"date": "2019-11-12", "close": 13.26, "volume": 464721.0}, {"date": "2019-11-13", "close": 12.72, "volume": 387671.0}, {"date": "2019-11-14", "close": 12.39, "volume": 407310.0}, {"date": "2019-11-15", "close": 12.37, "volume": 302033.0}, {"date": "2019-11-18", "close": 12.07, "volume": 736008.0}, {"date": "2019-11-19", "close": 11.94, "volume": 442302.0}, {"date": "2019-11-20", "close": 11.96, "volume": 270035.0}, {"date": "2019-11-21", "close": 11.92, "volume": 363316.0}, {"date": "2019-11-22", "close": 11.96, "volume": 312458.0}, {"date": "2019-11-25", "close": 11.99, "volume": 223396.0}, {"date": "2019-11-26", "close": 11.41, "volume": 684077.0}, {"date": "2019-11-27", "close": 11.43, "volume": 403469.0}, {"date": "2019-11-29", "close": 11.87, "volume": 286985.0}, {"date": "2019-12-02", "close": 11.72, "volume": 397281.0}, {"date": "2019-12-03", "close": 11.75, "volume": 512629.0}, {"date": "2019-12-04", "close": 11.92, "volume": 214955.0}, {"date": "2019-12-05", "close": 11.79, "volume": 242057.0}, {"date": "2019-12-06", "close": 11.97, "volume": 246906.0}, {"date": "2019-12-09", "close": 12.05, "volume": 221883.0}, {"date": "2019-12-10", "close": 12.04, "volume": 214559.0}, {"date": "2019-12-11", "close": 11.93, "volume": 214758.0}, {"date": "2019-12-12", "close": 12.12, "volume": 242207.0}, {"date": "2019-12-13", "close": 12.14, "volume": 812627.0}, {"date": "2019-12-16", "close": 12.09, "volume": 460990.0}, {"date": "2019-12-17", "close": 12.43, "volume": 349551.0}, {"date": "2019-12-18", "close": 12.49, "volume": 277063.0}, {"date": "2019-12-19", "close": 12.58, "volume": 180370.0}, {"date": "2019-12-20", "close": 12.69, "volume": 2657166.0}, {"date": "2019-12-23", "close": 12.73, "volume": 412663.0}, {"date": "2019-12-24", "close": 12.9, "volume": 179788.0}, {"date": "2019-12-26", "close": 13.16, "volume": 386540.0}, {"date": "2019-12-27", "close": 12.97, "volume": 301415.0}, {"date": "2019-12-30", "close": 12.79, "volume": 723049.0}, {"date": "2019-12-31", "close": 12.72, "volume": 353155.0}, {"date": "2020-01-02", "close": 12.97, "volume": 180756.0}, {"date": "2020-01-03", "close": 13.13, "volume": 367184.0}, {"date": "2020-01-06", "close": 13.32, "volume": 284157.0}, {"date": "2020-01-07", "close": 13.31, "volume": 195449.0}, {"date": "2020-01-08", "close": 12.95, "volume": 218693.0}, {"date": "2020-01-09", "close": 13.21, "volume": 318382.0}, {"date": "2020-01-10", "close": 13.07, "volume": 252728.0}, {"date": "2020-01-13", "close": 12.95, "volume": 237710.0}, {"date": "2020-01-14", "close": 12.87, "volume": 343262.0}, {"date": "2020-01-15", "close": 12.65, "volume": 157111.0}, {"date": "2020-01-16", "close": 12.52, "volume": 169062.0}, {"date": "2020-01-17", "close": 12.21, "volume": 627474.0}, {"date": "2020-01-21", "close": 11.9, "volume": 529741.0}, {"date": "2020-01-22", "close": 11.72, "volume": 382995.0}, {"date": "2020-01-23", "close": 11.46, "volume": 331990.0}, {"date": "2020-01-24", "close": 11.11, "volume": 446732.0}, {"date": "2020-01-27", "close": 11.1, "volume": 547115.0}, {"date": "2020-01-28", "close": 10.93, "volume": 408509.0}, {"date": "2020-01-29", "close": 10.62, "volume": 572674.0}, {"date": "2020-01-30", "close": 10.35, "volume": 863802.0}, {"date": "2020-01-31", "close": 10.04, "volume": 787459.0}, {"date": "2020-02-03", "close": 9.87, "volume": 633969.0}, {"date": "2020-02-04", "close": 9.97, "volume": 836212.0}, {"date": "2020-02-05", "close": 10.11, "volume": 518861.0}, {"date": "2020-02-06", "close": 9.63, "volume": 1553018.0}, {"date": "2020-02-07", "close": 9.84, "volume": 708119.0}, {"date": "2020-02-10", "close": 9.96, "volume": 505566.0}, {"date": "2020-02-11", "close": 10.34, "volume": 311615.0}, {"date": "2020-02-12", "close": 10.54, "volume": 311995.0}, {"date": "2020-02-13", "close": 9.98, "volume": 473210.0}, {"date": "2020-02-14", "close": 10.03, "volume": 366784.0}, {"date": "2020-02-18", "close": 10.19, "volume": 237838.0}, {"date": "2020-02-19", "close": 10.19, "volume": 185764.0}, {"date": "2020-02-20", "close": 10.37, "volume": 578175.0}, {"date": "2020-02-21", "close": 10.12, "volume": 870364.0}, {"date": "2020-02-24", "close": 9.97, "volume": 327141.0}, {"date": "2020-02-25", "close": 8.93, "volume": 1992744.0}, {"date": "2020-02-26", "close": 8.63, "volume": 732520.0}, {"date": "2020-02-27", "close": 8.64, "volume": 949283.0}, {"date": "2020-02-28", "close": 8.85, "volume": 785499.0}, {"date": "2020-03-02", "close": 8.88, "volume": 479473.0}, {"date": "2020-03-03", "close": 8.68, "volume": 475548.0}, {"date": "2020-03-04", "close": 8.57, "volume": 330245.0}, {"date": "2020-03-05", "close": 8.5, "volume": 182337.0}, {"date": "2020-03-06", "close": 7.97, "volume": 568610.0}, {"date": "2020-03-09", "close": 7.06, "volume": 771726.0}, {"date": "2020-03-10", "close": 7.24, "volume": 396509.0}, {"date": "2020-03-11", "close": 6.49, "volume": 542028.0}, {"date": "2020-03-12", "close": 5.83, "volume": 530705.0}, {"date": "2020-03-13", "close": 6.67, "volume": 623699.0}, {"date": "2020-03-16", "close": 5.66, "volume": 311949.0}, {"date": "2020-03-17", "close": 4.95, "volume": 2287951.0}, {"date": "2020-03-18", "close": 4.59, "volume": 664306.0}, {"date": "2020-03-19", "close": 4.13, "volume": 892450.0}, {"date": "2020-03-20", "close": 4.59, "volume": 730267.0}, {"date": "2020-03-23", "close": 4.16, "volume": 421360.0}, {"date": "2020-03-24", "close": 4.29, "volume": 583124.0}, {"date": "2020-03-25", "close": 4.56, "volume": 609670.0}, {"date": "2020-03-26", "close": 4.33, "volume": 692583.0}, {"date": "2020-03-27", "close": 4.33, "volume": 339791.0}, {"date": "2020-03-30", "close": 4.19, "volume": 387351.0}, {"date": "2020-03-31", "close": 4.68, "volume": 700206.0}, {"date": "2020-04-01", "close": 4.5, "volume": 243482.0}, {"date": "2020-04-02", "close": 4.95, "volume": 727075.0}, {"date": "2020-04-03", "close": 5.15, "volume": 255748.0}, {"date": "2020-04-06", "close": 5.32, "volume": 495770.0}, {"date": "2020-04-07", "close": 5.8, "volume": 326216.0}, {"date": "2020-04-08", "close": 6.13, "volume": 530529.0}, {"date": "2020-04-09", "close": 6.5, "volume": 600951.0}, {"date": "2020-04-13", "close": 6.25, "volume": 334103.0}, {"date": "2020-04-14", "close": 5.95, "volume": 264991.0}, {"date": "2020-04-15", "close": 5.59, "volume": 421661.0}, {"date": "2020-04-16", "close": 4.9, "volume": 516071.0}, {"date": "2020-04-17", "close": 5.17, "volume": 458092.0}, {"date": "2020-04-20", "close": 5.22, "volume": 1028680.0}, {"date": "2020-04-21", "close": 5.64, "volume": 912360.0}, {"date": "2020-04-22", "close": 5.7, "volume": 853024.0}, {"date": "2020-04-23", "close": 5.77, "volume": 1005338.0}, {"date": "2020-04-24", "close": 5.95, "volume": 361084.0}, {"date": "2020-04-27", "close": 5.7, "volume": 563749.0}, {"date": "2020-04-28", "close": 5.97, "volume": 458271.0}, {"date": "2020-04-29", "close": 6.43, "volume": 864514.0}, {"date": "2020-04-30", "close": 6.1, "volume": 652243.0}, {"date": "2020-05-01", "close": 5.73, "volume": 627047.0}, {"date": "2020-05-04", "close": 5.64, "volume": 1089061.0}, {"date": "2020-05-05", "close": 6.13, "volume": 742974.0}, {"date": "2020-05-06", "close": 6.11, "volume": 681588.0}, {"date": "2020-05-07", "close": 6.16, "volume": 431410.0}, {"date": "2020-05-08", "close": 6.74, "volume": 279735.0}, {"date": "2020-05-11", "close": 6.75, "volume": 164208.0}, {"date": "2020-05-12", "close": 6.64, "volume": 199309.0}, {"date": "2020-05-13", "close": 5.98, "volume": 274184.0}, {"date": "2020-05-14", "close": 6.09, "volume": 195864.0}, {"date": "2020-05-15", "close": 6.12, "volume": 299177.0}, {"date": "2020-05-18", "close": 6.28, "volume": 392299.0}, {"date": "2020-05-19", "close": 6.51, "volume": 400138.0}, {"date": "2020-05-20", "close": 6.64, "volume": 329856.0}, {"date": "2020-05-21", "close": 6.73, "volume": 201881.0}, {"date": "2020-05-22", "close": 6.64, "volume": 123029.0}, {"date": "2020-05-26", "close": 6.72, "volume": 161520.0}, {"date": "2020-05-27", "close": 6.7, "volume": 211510.0}, {"date": "2020-05-28", "close": 6.46, "volume": 378207.0}, {"date": "2020-05-29", "close": 6.34, "volume": 165684.0}, {"date": "2020-06-01", "close": 6.46, "volume": 345478.0}, {"date": "2020-06-02", "close": 6.6, "volume": 152133.0}, {"date": "2020-06-03", "close": 6.86, "volume": 332371.0}, {"date": "2020-06-04", "close": 7.8, "volume": 598869.0}, {"date": "2020-06-05", "close": 7.98, "volume": 1754007.0}, {"date": "2020-06-08", "close": 8.0, "volume": 444133.0}, {"date": "2020-06-09", "close": 7.58, "volume": 437339.0}, {"date": "2020-06-10", "close": 7.69, "volume": 267090.0}, {"date": "2020-06-11", "close": 7.1, "volume": 374483.0}, {"date": "2020-06-12", "close": 7.36, "volume": 145260.0}, {"date": "2020-06-15", "close": 7.43, "volume": 355615.0}, {"date": "2020-06-16", "close": 7.32, "volume": 422721.0}, {"date": "2020-06-17", "close": 7.21, "volume": 939048.0}, {"date": "2020-06-18", "close": 7.14, "volume": 873032.0}, {"date": "2020-06-19", "close": 6.9, "volume": 906057.0}, {"date": "2020-06-22", "close": 6.71, "volume": 1130092.0}, {"date": "2020-06-23", "close": 6.77, "volume": 808380.0}, {"date": "2020-06-24", "close": 6.37, "volume": 969140.0}, {"date": "2020-06-25", "close": 6.31, "volume": 165366.0}, {"date": "2020-06-26", "close": 6.21, "volume": 237732.0}, {"date": "2020-06-29", "close": 6.3, "volume": 402163.0}, {"date": "2020-06-30", "close": 6.5, "volume": 191009.0}, {"date": "2020-07-01", "close": 6.27, "volume": 227543.0}, {"date": "2020-07-02", "close": 6.35, "volume": 195721.0}, {"date": "2020-07-06", "close": 6.43, "volume": 247366.0}, {"date": "2020-07-07", "close": 6.37, "volume": 132678.0}, {"date": "2020-07-08", "close": 6.33, "volume": 175468.0}, {"date": "2020-07-09", "close": 6.17, "volume": 212609.0}, {"date": "2020-07-10", "close": 6.27, "volume": 240063.0}, {"date": "2020-07-13", "close": 6.21, "volume": 570299.0}, {"date": "2020-07-14", "close": 6.43, "volume": 722057.0}, {"date": "2020-07-15", "close": 6.75, "volume": 452518.0}, {"date": "2020-07-16", "close": 6.6, "volume": 179224.0}, {"date": "2020-07-17", "close": 6.39, "volume": 241895.0}, {"date": "2020-07-20", "close": 6.35, "volume": 463652.0}, {"date": "2020-07-21", "close": 6.56, "volume": 656793.0}, {"date": "2020-07-22", "close": 6.54, "volume": 163459.0}, {"date": "2020-07-23", "close": 6.66, "volume": 266518.0}, {"date": "2020-07-24", "close": 6.52, "volume": 269616.0}, {"date": "2020-07-27", "close": 6.57, "volume": 306509.0}, {"date": "2020-07-28", "close": 7.17, "volume": 652260.0}, {"date": "2020-07-29", "close": 7.29, "volume": 262195.0}, {"date": "2020-07-30", "close": 7.14, "volume": 390507.0}, {"date": "2020-07-31", "close": 7.01, "volume": 265831.0}, {"date": "2020-08-03", "close": 7.3, "volume": 553422.0}, {"date": "2020-08-04", "close": 7.25, "volume": 284804.0}, {"date": "2020-08-05", "close": 7.23, "volume": 954111.0}, {"date": "2020-08-06", "close": 7.41, "volume": 224065.0}, {"date": "2020-08-07", "close": 7.33, "volume": 295436.0}, {"date": "2020-08-10", "close": 7.54, "volume": 836602.0}, {"date": "2020-08-11", "close": 7.33, "volume": 871851.0}, {"date": "2020-08-12", "close": 7.43, "volume": 564980.0}, {"date": "2020-08-13", "close": 7.17, "volume": 361257.0}, {"date": "2020-08-14", "close": 7.29, "volume": 298203.0}, {"date": "2020-08-17", "close": 7.19, "volume": 218036.0}, {"date": "2020-08-18", "close": 7.18, "volume": 365202.0}, {"date": "2020-08-19", "close": 7.13, "volume": 222880.0}, {"date": "2020-08-20", "close": 6.91, "volume": 405748.0}, {"date": "2020-08-21", "close": 6.91, "volume": 220868.0}, {"date": "2020-08-24", "close": 7.07, "volume": 345369.0}, {"date": "2020-08-25", "close": 7.03, "volume": 438047.0}, {"date": "2020-08-26", "close": 6.94, "volume": 161030.0}, {"date": "2020-08-27", "close": 6.94, "volume": 109842.0}, {"date": "2020-08-28", "close": 7.04, "volume": 429436.0}, {"date": "2020-08-31", "close": 6.99, "volume": 198050.0}, {"date": "2020-09-01", "close": 7.0, "volume": 309753.0}, {"date": "2020-09-02", "close": 6.75, "volume": 643172.0}, {"date": "2020-09-03", "close": 6.58, "volume": 366353.0}, {"date": "2020-09-04", "close": 6.56, "volume": 431089.0}, {"date": "2020-09-08", "close": 6.27, "volume": 369130.0}, {"date": "2020-09-09", "close": 6.33, "volume": 351595.0}, {"date": "2020-09-10", "close": 6.05, "volume": 387947.0}, {"date": "2020-09-11", "close": 6.17, "volume": 328602.0}, {"date": "2020-09-14", "close": 6.32, "volume": 343538.0}, {"date": "2020-09-15", "close": 6.27, "volume": 413885.0}, {"date": "2020-09-16", "close": 6.43, "volume": 540918.0}, {"date": "2020-09-17", "close": 6.37, "volume": 328762.0}, {"date": "2020-09-18", "close": 6.26, "volume": 1182552.0}, {"date": "2020-09-21", "close": 6.05, "volume": 276046.0}, {"date": "2020-09-22", "close": 6.0, "volume": 459333.0}, {"date": "2020-09-23", "close": 5.91, "volume": 281003.0}, {"date": "2020-09-24", "close": 5.91, "volume": 224800.0}, {"date": "2020-09-25", "close": 5.85, "volume": 310334.0}, {"date": "2020-09-28", "close": 6.19, "volume": 499013.0}, {"date": "2020-09-29", "close": 6.15, "volume": 473284.0}, {"date": "2020-09-30", "close": 6.14, "volume": 269348.0}, {"date": "2020-10-01", "close": 5.98, "volume": 256063.0}, {"date": "2020-10-02", "close": 5.95, "volume": 219215.0}, {"date": "2020-10-05", "close": 6.25, "volume": 259584.0}, {"date": "2020-10-06", "close": 6.14, "volume": 255316.0}, {"date": "2020-10-07", "close": 6.11, "volume": 171273.0}, {"date": "2020-10-08", "close": 6.38, "volume": 290046.0}, {"date": "2020-10-09", "close": 6.3, "volume": 531553.0}, {"date": "2020-10-12", "close": 6.5, "volume": 529104.0}, {"date": "2020-10-13", "close": 6.4, "volume": 382907.0}, {"date": "2020-10-14", "close": 6.29, "volume": 383567.0}, {"date": "2020-10-15", "close": 6.44, "volume": 426201.0}, {"date": "2020-10-16", "close": 6.23, "volume": 260965.0}, {"date": "2020-10-19", "close": 6.09, "volume": 384966.0}, {"date": "2020-10-20", "close": 6.2, "volume": 274634.0}, {"date": "2020-10-21", "close": 6.27, "volume": 830691.0}, {"date": "2020-10-22", "close": 6.4, "volume": 815633.0}, {"date": "2020-10-23", "close": 6.23, "volume": 515505.0}, {"date": "2020-10-26", "close": 6.25, "volume": 713979.0}, {"date": "2020-10-27", "close": 6.12, "volume": 494123.0}, {"date": "2020-10-28", "close": 6.14, "volume": 434989.0}, {"date": "2020-10-29", "close": 6.2, "volume": 495573.0}, {"date": "2020-10-30", "close": 6.05, "volume": 356443.0}, {"date": "2020-11-02", "close": 6.19, "volume": 552876.0}, {"date": "2020-11-03", "close": 6.0, "volume": 768165.0}, {"date": "2020-11-04", "close": 6.26, "volume": 631299.0}, {"date": "2020-11-05", "close": 6.63, "volume": 2200779.0}, {"date": "2020-11-06", "close": 6.58, "volume": 780228.0}, {"date": "2020-11-09", "close": 6.94, "volume": 1472319.0}, {"date": "2020-11-10", "close": 7.26, "volume": 1211835.0}, {"date": "2020-11-11", "close": 7.22, "volume": 335302.0}, {"date": "2020-11-12", "close": 6.87, "volume": 434784.0}, {"date": "2020-11-13", "close": 7.06, "volume": 785280.0}, {"date": "2020-11-16", "close": 7.24, "volume": 1104154.0}, {"date": "2020-11-17", "close": 7.39, "volume": 420014.0}, {"date": "2020-11-18", "close": 7.4, "volume": 571866.0}, {"date": "2020-11-19", "close": 7.35, "volume": 400182.0}, {"date": "2020-11-20", "close": 7.43, "volume": 370026.0}, {"date": "2020-11-23", "close": 7.55, "volume": 611147.0}, {"date": "2020-11-24", "close": 7.57, "volume": 640000.0}, {"date": "2020-11-25", "close": 7.38, "volume": 278173.0}, {"date": "2020-11-27", "close": 7.34, "volume": 110588.0}, {"date": "2020-11-30", "close": 7.02, "volume": 416006.0}, {"date": "2020-12-01", "close": 7.02, "volume": 270565.0}, {"date": "2020-12-02", "close": 7.22, "volume": 345275.0}, {"date": "2020-12-03", "close": 7.21, "volume": 147893.0}, {"date": "2020-12-04", "close": 7.38, "volume": 485099.0}, {"date": "2020-12-07", "close": 7.32, "volume": 345908.0}, {"date": "2020-12-08", "close": 7.34, "volume": 160176.0}, {"date": "2020-12-09", "close": 7.23, "volume": 331021.0}, {"date": "2020-12-10", "close": 7.4, "volume": 428951.0}, {"date": "2020-12-11", "close": 7.3, "volume": 153020.0}, {"date": "2020-12-14", "close": 7.1, "volume": 383488.0}, {"date": "2020-12-15", "close": 7.06, "volume": 382692.0}, {"date": "2020-12-16", "close": 6.97, "volume": 732716.0}, {"date": "2020-12-17", "close": 6.98, "volume": 594731.0}, {"date": "2020-12-18", "close": 7.0, "volume": 502473.0}, {"date": "2020-12-21", "close": 6.96, "volume": 233023.0}, {"date": "2020-12-22", "close": 6.84, "volume": 412632.0}, {"date": "2020-12-23", "close": 7.01, "volume": 237476.0}, {"date": "2020-12-24", "close": 6.88, "volume": 170607.0}, {"date": "2020-12-28", "close": 6.75, "volume": 670554.0}, {"date": "2020-12-29", "close": 6.74, "volume": 379148.0}, {"date": "2020-12-30", "close": 6.75, "volume": 628550.0}, {"date": "2020-12-31", "close": 6.68, "volume": 912361.0}, {"date": "2021-01-04", "close": 7.25, "volume": 1453416.0}, {"date": "2021-01-05", "close": 7.32, "volume": 1266671.0}, {"date": "2021-01-06", "close": 7.52, "volume": 596135.0}, {"date": "2021-01-07", "close": 7.75, "volume": 509207.0}, {"date": "2021-01-08", "close": 7.79, "volume": 373211.0}, {"date": "2021-01-11", "close": 7.72, "volume": 309760.0}, {"date": "2021-01-12", "close": 7.83, "volume": 376657.0}, {"date": "2021-01-13", "close": 7.82, "volume": 498235.0}, {"date": "2021-01-14", "close": 7.9, "volume": 379758.0}, {"date": "2021-01-15", "close": 8.28, "volume": 3809883.0}, {"date": "2021-01-19", "close": 8.28, "volume": 612950.0}, {"date": "2021-01-20", "close": 8.04, "volume": 305225.0}, {"date": "2021-01-21", "close": 8.28, "volume": 789719.0}, {"date": "2021-01-22", "close": 8.26, "volume": 436397.0}, {"date": "2021-01-25", "close": 8.3, "volume": 353127.0}, {"date": "2021-01-26", "close": 8.44, "volume": 1365595.0}, {"date": "2021-01-27", "close": 8.47, "volume": 1112073.0}, {"date": "2021-01-28", "close": 8.67, "volume": 636366.0}, {"date": "2021-01-29", "close": 8.53, "volume": 1003587.0}, {"date": "2021-02-01", "close": 8.76, "volume": 1105341.0}, {"date": "2021-02-02", "close": 8.99, "volume": 1064672.0}, {"date": "2021-02-03", "close": 9.19, "volume": 342542.0}, {"date": "2021-02-04", "close": 9.58, "volume": 716767.0}, {"date": "2021-02-05", "close": 9.53, "volume": 542948.0}, {"date": "2021-02-08", "close": 9.7, "volume": 341157.0}, {"date": "2021-02-09", "close": 9.76, "volume": 355771.0}, {"date": "2021-02-10", "close": 9.98, "volume": 527499.0}, {"date": "2021-02-11", "close": 9.85, "volume": 475977.0}, {"date": "2021-02-12", "close": 9.71, "volume": 379979.0}, {"date": "2021-02-16", "close": 9.76, "volume": 403261.0}, {"date": "2021-02-17", "close": 9.75, "volume": 231176.0}, {"date": "2021-02-18", "close": 9.34, "volume": 421938.0}, {"date": "2021-02-19", "close": 9.45, "volume": 188034.0}, {"date": "2021-02-22", "close": 9.69, "volume": 393887.0}, {"date": "2021-02-23", "close": 9.32, "volume": 663596.0}, {"date": "2021-02-24", "close": 9.91, "volume": 612020.0}, {"date": "2021-02-25", "close": 9.32, "volume": 524906.0}, {"date": "2021-02-26", "close": 8.93, "volume": 879162.0}, {"date": "2021-03-01", "close": 9.15, "volume": 614405.0}, {"date": "2021-03-02", "close": 9.25, "volume": 443035.0}, {"date": "2021-03-03", "close": 9.35, "volume": 435861.0}, {"date": "2021-03-04", "close": 9.46, "volume": 597651.0}, {"date": "2021-03-05", "close": 9.61, "volume": 491042.0}, {"date": "2021-03-08", "close": 9.46, "volume": 278091.0}, {"date": "2021-03-09", "close": 9.37, "volume": 222277.0}, {"date": "2021-03-10", "close": 9.56, "volume": 229096.0}, {"date": "2021-03-11", "close": 9.57, "volume": 237087.0}, {"date": "2021-03-12", "close": 9.39, "volume": 170370.0}, {"date": "2021-03-15", "close": 9.36, "volume": 387315.0}, {"date": "2021-03-16", "close": 9.13, "volume": 426104.0}, {"date": "2021-03-17", "close": 9.01, "volume": 578706.0}, {"date": "2021-03-18", "close": 8.82, "volume": 652736.0}, {"date": "2021-03-19", "close": 8.91, "volume": 1039458.0}, {"date": "2021-03-22", "close": 8.71, "volume": 347380.0}, {"date": "2021-03-23", "close": 8.48, "volume": 438127.0}, {"date": "2021-03-24", "close": 8.77, "volume": 341507.0}, {"date": "2021-03-25", "close": 8.82, "volume": 339855.0}, {"date": "2021-03-26", "close": 8.85, "volume": 199145.0}, {"date": "2021-03-29", "close": 8.54, "volume": 284369.0}, {"date": "2021-03-30", "close": 8.5, "volume": 335721.0}, {"date": "2021-03-31", "close": 8.72, "volume": 329543.0}, {"date": "2021-04-01", "close": 9.13, "volume": 545550.0}, {"date": "2021-04-05", "close": 8.93, "volume": 223057.0}, {"date": "2021-04-06", "close": 8.97, "volume": 144574.0}, {"date": "2021-04-07", "close": 8.92, "volume": 146754.0}, {"date": "2021-04-08", "close": 8.85, "volume": 182764.0}, {"date": "2021-04-09", "close": 9.2, "volume": 339416.0}, {"date": "2021-04-12", "close": 9.15, "volume": 209281.0}, {"date": "2021-04-13", "close": 9.16, "volume": 267900.0}, {"date": "2021-04-14", "close": 9.9, "volume": 1104043.0}, {"date": "2021-04-15", "close": 10.0, "volume": 707381.0}, {"date": "2021-04-16", "close": 10.2, "volume": 712641.0}, {"date": "2021-04-19", "close": 10.1, "volume": 369195.0}, {"date": "2021-04-20", "close": 9.86, "volume": 413479.0}, {"date": "2021-04-21", "close": 10.25, "volume": 336942.0}, {"date": "2021-04-22", "close": 10.12, "volume": 457351.0}, {"date": "2021-04-23", "close": 9.99, "volume": 441412.0}, {"date": "2021-04-26", "close": 10.25, "volume": 240645.0}, {"date": "2021-04-27", "close": 10.28, "volume": 187416.0}, {"date": "2021-04-28", "close": 10.48, "volume": 260500.0}, {"date": "2021-04-29", "close": 10.45, "volume": 347969.0}, {"date": "2021-04-30", "close": 10.27, "volume": 335419.0}, {"date": "2021-05-03", "close": 10.37, "volume": 333532.0}, {"date": "2021-05-04", "close": 10.62, "volume": 532678.0}, {"date": "2021-05-05", "close": 10.64, "volume": 131884.0}, {"date": "2021-05-06", "close": 10.57, "volume": 263256.0}, {"date": "2021-05-07", "close": 10.64, "volume": 390079.0}, {"date": "2021-05-10", "close": 10.76, "volume": 271760.0}, {"date": "2021-05-11", "close": 10.54, "volume": 349293.0}, {"date": "2021-05-12", "close": 10.21, "volume": 549530.0}, {"date": "2021-05-13", "close": 9.96, "volume": 243205.0}, {"date": "2021-05-14", "close": 10.13, "volume": 304021.0}, {"date": "2021-05-17", "close": 9.94, "volume": 364122.0}, {"date": "2021-05-18", "close": 9.97, "volume": 221775.0}, {"date": "2021-05-19", "close": 9.91, "volume": 415379.0}, {"date": "2021-05-20", "close": 10.0, "volume": 102915.0}, {"date": "2021-05-21", "close": 9.89, "volume": 236606.0}, {"date": "2021-05-24", "close": 9.94, "volume": 200015.0}, {"date": "2021-05-25", "close": 9.63, "volume": 247564.0}, {"date": "2021-05-26", "close": 9.72, "volume": 77910.0}, {"date": "2021-05-27", "close": 9.82, "volume": 94757.0}, {"date": "2021-05-28", "close": 9.9, "volume": 131819.0}, {"date": "2021-06-01", "close": 10.08, "volume": 639400.0}, {"date": "2021-06-02", "close": 10.22, "volume": 947292.0}, {"date": "2021-06-03", "close": 10.12, "volume": 587234.0}, {"date": "2021-06-04", "close": 10.0, "volume": 609316.0}, {"date": "2021-06-07", "close": 10.0, "volume": 492729.0}, {"date": "2021-06-08", "close": 10.0, "volume": 290551.0}, {"date": "2021-06-09", "close": 10.03, "volume": 234232.0}, {"date": "2021-06-10", "close": 10.07, "volume": 402273.0}, {"date": "2021-06-11", "close": 10.46, "volume": 729242.0}, {"date": "2021-06-14", "close": 10.46, "volume": 716067.0}, {"date": "2021-06-15", "close": 10.74, "volume": 438427.0}, {"date": "2021-06-16", "close": 10.58, "volume": 389284.0}, {"date": "2021-06-17", "close": 10.39, "volume": 417758.0}, {"date": "2021-06-18", "close": 10.25, "volume": 679859.0}, {"date": "2021-06-21", "close": 10.55, "volume": 541828.0}, {"date": "2021-06-22", "close": 10.43, "volume": 280915.0}, {"date": "2021-06-23", "close": 10.38, "volume": 276892.0}, {"date": "2021-06-24", "close": 10.41, "volume": 557341.0}, {"date": "2021-06-25", "close": 10.65, "volume": 522974.0}, {"date": "2021-06-28", "close": 10.49, "volume": 337093.0}, {"date": "2021-06-29", "close": 10.56, "volume": 197255.0}, {"date": "2021-06-30", "close": 10.75, "volume": 1102933.0}, {"date": "2021-07-01", "close": 10.99, "volume": 218039.0}, {"date": "2021-07-02", "close": 10.78, "volume": 242850.0}, {"date": "2021-07-06", "close": 10.67, "volume": 286147.0}, {"date": "2021-07-07", "close": 10.51, "volume": 225058.0}, {"date": "2021-07-08", "close": 10.13, "volume": 731147.0}, {"date": "2021-07-09", "close": 10.58, "volume": 164394.0}, {"date": "2021-07-12", "close": 10.66, "volume": 179811.0}, {"date": "2021-07-13", "close": 10.4, "volume": 213727.0}, {"date": "2021-07-14", "close": 10.38, "volume": 364168.0}, {"date": "2021-07-15", "close": 10.22, "volume": 298389.0}, {"date": "2021-07-16", "close": 10.12, "volume": 233182.0}, {"date": "2021-07-19", "close": 9.95, "volume": 414839.0}, {"date": "2021-07-20", "close": 10.15, "volume": 127042.0}, {"date": "2021-07-21", "close": 10.47, "volume": 362327.0}, {"date": "2021-07-22", "close": 10.43, "volume": 114568.0}, {"date": "2021-07-23", "close": 10.44, "volume": 120933.0}, {"date": "2021-07-26", "close": 10.56, "volume": 103325.0}, {"date": "2021-07-27", "close": 10.68, "volume": 533159.0}, {"date": "2021-07-28", "close": 10.7, "volume": 300116.0}, {"date": "2021-07-29", "close": 10.83, "volume": 340995.0}, {"date": "2021-07-30", "close": 10.65, "volume": 205639.0}, {"date": "2021-08-02", "close": 10.76, "volume": 268479.0}, {"date": "2021-08-03", "close": 10.67, "volume": 177434.0}, {"date": "2021-08-04", "close": 10.4, "volume": 374941.0}, {"date": "2021-08-05", "close": 10.57, "volume": 254561.0}, {"date": "2021-08-06", "close": 10.63, "volume": 108622.0}, {"date": "2021-08-09", "close": 10.64, "volume": 215513.0}, {"date": "2021-08-10", "close": 10.74, "volume": 272503.0}, {"date": "2021-08-11", "close": 10.75, "volume": 381298.0}, {"date": "2021-08-12", "close": 10.49, "volume": 210751.0}, {"date": "2021-08-13", "close": 10.36, "volume": 246476.0}, {"date": "2021-08-16", "close": 10.0, "volume": 602658.0}, {"date": "2021-08-17", "close": 9.95, "volume": 279466.0}, {"date": "2021-08-18", "close": 9.86, "volume": 224252.0}, {"date": "2021-08-19", "close": 9.83, "volume": 505055.0}, {"date": "2021-08-20", "close": 10.0, "volume": 261252.0}, {"date": "2021-08-23", "close": 10.19, "volume": 336324.0}, {"date": "2021-08-24", "close": 10.04, "volume": 369679.0}, {"date": "2021-08-25", "close": 9.94, "volume": 243132.0}, {"date": "2021-08-26", "close": 9.88, "volume": 126651.0}, {"date": "2021-08-27", "close": 10.03, "volume": 354319.0}, {"date": "2021-08-30", "close": 9.97, "volume": 114570.0}, {"date": "2021-08-31", "close": 10.0, "volume": 107004.0}, {"date": "2021-09-01", "close": 10.29, "volume": 402228.0}, {"date": "2021-09-02", "close": 10.92, "volume": 1208072.0}, {"date": "2021-09-03", "close": 11.03, "volume": 618776.0}, {"date": "2021-09-07", "close": 10.93, "volume": 300418.0}, {"date": "2021-09-08", "close": 11.02, "volume": 174999.0}, {"date": "2021-09-09", "close": 10.54, "volume": 678393.0}, {"date": "2021-09-10", "close": 10.6, "volume": 322880.0}, {"date": "2021-09-13", "close": 11.0, "volume": 385711.0}, {"date": "2021-09-14", "close": 10.97, "volume": 406801.0}, {"date": "2021-09-15", "close": 11.16, "volume": 672283.0}, {"date": "2021-09-16", "close": 11.07, "volume": 215749.0}, {"date": "2021-09-17", "close": 11.05, "volume": 1009278.0}, {"date": "2021-09-20", "close": 10.72, "volume": 340862.0}, {"date": "2021-09-21", "close": 11.0, "volume": 206654.0}, {"date": "2021-09-22", "close": 11.24, "volume": 341075.0}, {"date": "2021-09-23", "close": 11.13, "volume": 387891.0}, {"date": "2021-09-24", "close": 11.22, "volume": 235805.0}, {"date": "2021-09-27", "close": 11.36, "volume": 861700.0}, {"date": "2021-09-28", "close": 11.57, "volume": 665728.0}, {"date": "2021-09-29", "close": 11.75, "volume": 569088.0}, {"date": "2021-09-30", "close": 12.05, "volume": 767471.0}, {"date": "2021-10-01", "close": 12.07, "volume": 264132.0}, {"date": "2021-10-04", "close": 12.35, "volume": 363690.0}, {"date": "2021-10-05", "close": 12.32, "volume": 315990.0}, {"date": "2021-10-06", "close": 12.34, "volume": 472121.0}, {"date": "2021-10-07", "close": 12.46, "volume": 196106.0}, {"date": "2021-10-08", "close": 12.53, "volume": 223376.0}, {"date": "2021-10-11", "close": 12.43, "volume": 460049.0}, {"date": "2021-10-12", "close": 12.25, "volume": 329477.0}, {"date": "2021-10-13", "close": 12.22, "volume": 210697.0}, {"date": "2021-10-14", "close": 12.5, "volume": 380091.0}, {"date": "2021-10-15", "close": 12.25, "volume": 331352.0}, {"date": "2021-10-18", "close": 12.25, "volume": 463165.0}, {"date": "2021-10-19", "close": 12.22, "volume": 420247.0}, {"date": "2021-10-20", "close": 12.29, "volume": 221138.0}, {"date": "2021-10-21", "close": 11.99, "volume": 379591.0}, {"date": "2021-10-22", "close": 12.17, "volume": 344949.0}, {"date": "2021-10-25", "close": 12.27, "volume": 221404.0}, {"date": "2021-10-26", "close": 12.16, "volume": 176425.0}, {"date": "2021-10-27", "close": 12.11, "volume": 321426.0}, {"date": "2021-10-28", "close": 12.5, "volume": 233623.0}, {"date": "2021-10-29", "close": 12.51, "volume": 242767.0}, {"date": "2021-11-01", "close": 12.63, "volume": 534695.0}, {"date": "2021-11-02", "close": 12.4, "volume": 594941.0}, {"date": "2021-11-03", "close": 12.37, "volume": 265622.0}, {"date": "2021-11-04", "close": 12.11, "volume": 404796.0}, {"date": "2021-11-05", "close": 12.16, "volume": 189164.0}, {"date": "2021-11-08", "close": 12.22, "volume": 245712.0}, {"date": "2021-11-09", "close": 12.22, "volume": 437810.0}, {"date": "2021-11-10", "close": 11.65, "volume": 571317.0}, {"date": "2021-11-11", "close": 11.84, "volume": 385217.0}, {"date": "2021-11-12", "close": 11.66, "volume": 181059.0}, {"date": "2021-11-15", "close": 11.84, "volume": 553894.0}, {"date": "2021-11-16", "close": 12.0, "volume": 743176.0}, {"date": "2021-11-17", "close": 11.7, "volume": 357653.0}, {"date": "2021-11-18", "close": 11.72, "volume": 144560.0}, {"date": "2021-11-19", "close": 11.31, "volume": 453279.0}, {"date": "2021-11-22", "close": 11.62, "volume": 490721.0}, {"date": "2021-11-23", "close": 11.9, "volume": 292212.0}, {"date": "2021-11-24", "close": 11.98, "volume": 229583.0}, {"date": "2021-11-26", "close": 11.58, "volume": 274667.0}, {"date": "2021-11-29", "close": 11.44, "volume": 249741.0}, {"date": "2021-11-30", "close": 11.18, "volume": 695395.0}, {"date": "2021-12-01", "close": 10.75, "volume": 416539.0}, {"date": "2021-12-02", "close": 11.0, "volume": 237970.0}, {"date": "2021-12-03", "close": 10.82, "volume": 351714.0}, {"date": "2021-12-06", "close": 10.87, "volume": 323865.0}, {"date": "2021-12-07", "close": 10.95, "volume": 453895.0}, {"date": "2021-12-08", "close": 10.91, "volume": 176271.0}, {"date": "2021-12-09", "close": 10.69, "volume": 402193.0}, {"date": "2021-12-10", "close": 10.41, "volume": 371983.0}, {"date": "2021-12-13", "close": 10.09, "volume": 599411.0}, {"date": "2021-12-14", "close": 10.11, "volume": 716293.0}, {"date": "2021-12-15", "close": 10.06, "volume": 606836.0}, {"date": "2021-12-16", "close": 10.08, "volume": 362028.0}, {"date": "2021-12-17", "close": 9.96, "volume": 493497.0}, {"date": "2021-12-20", "close": 10.1, "volume": 324405.0}, {"date": "2021-12-21", "close": 10.51, "volume": 309871.0}, {"date": "2021-12-22", "close": 10.59, "volume": 326832.0}, {"date": "2021-12-23", "close": 10.43, "volume": 213618.0}, {"date": "2021-12-27", "close": 10.69, "volume": 221526.0}, {"date": "2021-12-28", "close": 10.61, "volume": 258359.0}, {"date": "2021-12-29", "close": 10.52, "volume": 219761.0}, {"date": "2021-12-30", "close": 10.35, "volume": 178157.0}, {"date": "2021-12-31", "close": 10.33, "volume": 396597.0}, {"date": "2022-01-03", "close": 10.69, "volume": 311994.0}, {"date": "2022-01-04", "close": 10.86, "volume": 236039.0}, {"date": "2022-01-05", "close": 10.63, "volume": 370861.0}, {"date": "2022-01-06", "close": 10.8, "volume": 456792.0}, {"date": "2022-01-07", "close": 11.17, "volume": 487319.0}, {"date": "2022-01-10", "close": 11.3, "volume": 360067.0}, {"date": "2022-01-11", "close": 11.67, "volume": 529850.0}, {"date": "2022-01-12", "close": 11.97, "volume": 532819.0}, {"date": "2022-01-13", "close": 11.62, "volume": 309964.0}, {"date": "2022-01-14", "close": 11.71, "volume": 156614.0}, {"date": "2022-01-18", "close": 11.6, "volume": 416955.0}, {"date": "2022-01-19", "close": 11.26, "volume": 430465.0}, {"date": "2022-01-20", "close": 11.17, "volume": 247192.0}, {"date": "2022-01-21", "close": 10.97, "volume": 448396.0}, {"date": "2022-01-24", "close": 10.99, "volume": 1077163.0}, {"date": "2022-01-25", "close": 11.31, "volume": 226031.0}, {"date": "2022-01-26", "close": 11.03, "volume": 301483.0}, {"date": "2022-01-27", "close": 11.18, "volume": 504879.0}, {"date": "2022-01-28", "close": 11.19, "volume": 174076.0}, {"date": "2022-01-31", "close": 11.41, "volume": 372591.0}, {"date": "2022-02-01", "close": 11.81, "volume": 466371.0}, {"date": "2022-02-02", "close": 11.99, "volume": 406629.0}, {"date": "2022-02-03", "close": 12.09, "volume": 604910.0}, {"date": "2022-02-04", "close": 12.05, "volume": 294553.0}, {"date": "2022-02-07", "close": 11.95, "volume": 229683.0}, {"date": "2022-02-08", "close": 11.82, "volume": 441257.0}, {"date": "2022-02-09", "close": 11.96, "volume": 256160.0}, {"date": "2022-02-10", "close": 11.83, "volume": 386904.0}, {"date": "2022-02-11", "close": 12.05, "volume": 380803.0}, {"date": "2022-02-14", "close": 11.83, "volume": 439294.0}, {"date": "2022-02-15", "close": 11.65, "volume": 314461.0}, {"date": "2022-02-16", "close": 11.71, "volume": 246953.0}, {"date": "2022-02-17", "close": 11.65, "volume": 176772.0}, {"date": "2022-02-18", "close": 11.55, "volume": 166637.0}, {"date": "2022-02-22", "close": 11.61, "volume": 547494.0}, {"date": "2022-02-23", "close": 11.45, "volume": 495568.0}, {"date": "2022-02-24", "close": 11.62, "volume": 912044.0}, {"date": "2022-02-25", "close": 12.1, "volume": 523470.0}, {"date": "2022-02-28", "close": 12.03, "volume": 611489.0}, {"date": "2022-03-01", "close": 12.18, "volume": 646233.0}, {"date": "2022-03-02", "close": 12.41, "volume": 768363.0}, {"date": "2022-03-03", "close": 12.37, "volume": 399074.0}, {"date": "2022-03-04", "close": 12.4, "volume": 603199.0}, {"date": "2022-03-07", "close": 12.5, "volume": 1146669.0}, {"date": "2022-03-08", "close": 12.57, "volume": 1417049.0}, {"date": "2022-03-09", "close": 12.47, "volume": 645386.0}, {"date": "2022-03-10", "close": 12.95, "volume": 1550716.0}, {"date": "2022-03-11", "close": 12.44, "volume": 703155.0}, {"date": "2022-03-14", "close": 11.81, "volume": 1188439.0}, {"date": "2022-03-15", "close": 11.59, "volume": 941429.0}, {"date": "2022-03-16", "close": 11.55, "volume": 652504.0}, {"date": "2022-03-17", "close": 12.01, "volume": 812406.0}, {"date": "2022-03-18", "close": 12.07, "volume": 931204.0}, {"date": "2022-03-21", "close": 12.53, "volume": 1039413.0}, {"date": "2022-03-22", "close": 12.67, "volume": 553487.0}, {"date": "2022-03-23", "close": 12.9, "volume": 389452.0}, {"date": "2022-03-24", "close": 13.2, "volume": 994767.0}, {"date": "2022-03-25", "close": 13.45, "volume": 1327756.0}, {"date": "2022-03-28", "close": 13.43, "volume": 977838.0}, {"date": "2022-03-29", "close": 13.54, "volume": 889142.0}, {"date": "2022-03-30", "close": 13.37, "volume": 332048.0}, {"date": "2022-03-31", "close": 13.46, "volume": 464635.0}, {"date": "2022-04-01", "close": 13.58, "volume": 357779.0}, {"date": "2022-04-04", "close": 14.35, "volume": 2232268.0}, {"date": "2022-04-05", "close": 14.13, "volume": 819511.0}, {"date": "2022-04-06", "close": 14.27, "volume": 538437.0}, {"date": "2022-04-07", "close": 14.37, "volume": 624263.0}, {"date": "2022-04-08", "close": 14.95, "volume": 952555.0}, {"date": "2022-04-11", "close": 15.0, "volume": 840552.0}, {"date": "2022-04-12", "close": 15.05, "volume": 682046.0}, {"date": "2022-04-13", "close": 15.21, "volume": 821093.0}, {"date": "2022-04-14", "close": 15.26, "volume": 546780.0}, {"date": "2022-04-18", "close": 15.63, "volume": 998853.0}, {"date": "2022-04-19", "close": 15.3, "volume": 674697.0}, {"date": "2022-04-20", "close": 15.41, "volume": 514385.0}, {"date": "2022-04-21", "close": 14.96, "volume": 649934.0}, {"date": "2022-04-22", "close": 14.83, "volume": 566720.0}, {"date": "2022-04-25", "close": 14.66, "volume": 1061311.0}, {"date": "2022-04-26", "close": 15.22, "volume": 1080311.0}, {"date": "2022-04-27", "close": 15.72, "volume": 1087168.0}, {"date": "2022-04-28", "close": 16.03, "volume": 618959.0}, {"date": "2022-04-29", "close": 15.84, "volume": 613484.0}, {"date": "2022-05-02", "close": 15.86, "volume": 914183.0}, {"date": "2022-05-03", "close": 15.47, "volume": 1127019.0}, {"date": "2022-05-04", "close": 15.8, "volume": 683025.0}, {"date": "2022-05-05", "close": 15.58, "volume": 610000.0}, {"date": "2022-05-06", "close": 15.39, "volume": 618012.0}, {"date": "2022-05-09", "close": 14.63, "volume": 1259962.0}, {"date": "2022-05-10", "close": 14.83, "volume": 1014837.0}, {"date": "2022-05-11", "close": 14.99, "volume": 1229562.0}, {"date": "2022-05-12", "close": 14.72, "volume": 897685.0}, {"date": "2022-05-13", "close": 14.97, "volume": 399437.0}, {"date": "2022-05-16", "close": 15.15, "volume": 332338.0}, {"date": "2022-05-17", "close": 15.4, "volume": 362333.0}, {"date": "2022-05-18", "close": 15.11, "volume": 374712.0}, {"date": "2022-05-19", "close": 14.91, "volume": 362084.0}, {"date": "2022-05-20", "close": 14.98, "volume": 466372.0}, {"date": "2022-05-23", "close": 15.25, "volume": 606925.0}, {"date": "2022-05-24", "close": 15.24, "volume": 328850.0}, {"date": "2022-05-25", "close": 15.52, "volume": 627430.0}, {"date": "2022-05-26", "close": 15.84, "volume": 746082.0}, {"date": "2022-05-27", "close": 16.05, "volume": 626377.0}, {"date": "2022-05-31", "close": 16.12, "volume": 615030.0}, {"date": "2022-06-01", "close": 16.59, "volume": 444041.0}, {"date": "2022-06-02", "close": 16.44, "volume": 605604.0}, {"date": "2022-06-03", "close": 16.46, "volume": 3131012.0}, {"date": "2022-06-06", "close": 16.63, "volume": 1728888.0}, {"date": "2022-06-07", "close": 16.6, "volume": 1377589.0}, {"date": "2022-06-08", "close": 17.23, "volume": 1331333.0}, {"date": "2022-06-09", "close": 16.74, "volume": 645564.0}, {"date": "2022-06-10", "close": 16.68, "volume": 657924.0}, {"date": "2022-06-13", "close": 15.89, "volume": 1334499.0}, {"date": "2022-06-14", "close": 15.44, "volume": 1125090.0}, {"date": "2022-06-15", "close": 15.36, "volume": 563404.0}, {"date": "2022-06-16", "close": 14.46, "volume": 1205035.0}, {"date": "2022-06-17", "close": 13.97, "volume": 1285731.0}, {"date": "2022-06-21", "close": 14.66, "volume": 585158.0}, {"date": "2022-06-22", "close": 13.67, "volume": 933508.0}, {"date": "2022-06-23", "close": 13.24, "volume": 1140141.0}, {"date": "2022-06-24", "close": 13.48, "volume": 576809.0}, {"date": "2022-06-27", "close": 14.14, "volume": 514165.0}, {"date": "2022-06-28", "close": 14.45, "volume": 563570.0}, {"date": "2022-06-29", "close": 13.88, "volume": 504895.0}, {"date": "2022-06-30", "close": 13.69, "volume": 532837.0}, {"date": "2022-07-01", "close": 14.24, "volume": 531659.0}, {"date": "2022-07-05", "close": 13.63, "volume": 554632.0}, {"date": "2022-07-06", "close": 13.23, "volume": 631274.0}, {"date": "2022-07-07", "close": 13.96, "volume": 393503.0}, {"date": "2022-07-08", "close": 13.91, "volume": 927371.0}, {"date": "2022-07-11", "close": 13.82, "volume": 389442.0}, {"date": "2022-07-12", "close": 13.42, "volume": 364340.0}, {"date": "2022-07-13", "close": 13.62, "volume": 265014.0}, {"date": "2022-07-14", "close": 13.45, "volume": 327978.0}, {"date": "2022-07-15", "close": 13.88, "volume": 293284.0}, {"date": "2022-07-18", "close": 14.2, "volume": 305516.0}, {"date": "2022-07-19", "close": 14.45, "volume": 400798.0}, {"date": "2022-07-20", "close": 14.61, "volume": 327019.0}, {"date": "2022-07-21", "close": 14.33, "volume": 302120.0}, {"date": "2022-07-22", "close": 14.21, "volume": 199238.0}, {"date": "2022-07-25", "close": 14.66, "volume": 570365.0}, {"date": "2022-07-26", "close": 15.12, "volume": 685673.0}, {"date": "2022-07-27", "close": 15.34, "volume": 542312.0}, {"date": "2022-07-28", "close": 15.62, "volume": 530130.0}, {"date": "2022-07-29", "close": 15.58, "volume": 666973.0}, {"date": "2022-08-01", "close": 15.07, "volume": 585395.0}, {"date": "2022-08-02", "close": 15.18, "volume": 503012.0}, {"date": "2022-08-03", "close": 15.02, "volume": 1100081.0}, {"date": "2022-08-04", "close": 14.61, "volume": 581250.0}, {"date": "2022-08-05", "close": 14.82, "volume": 522213.0}, {"date": "2022-08-08", "close": 14.7, "volume": 703491.0}, {"date": "2022-08-09", "close": 14.71, "volume": 710500.0}, {"date": "2022-08-10", "close": 14.84, "volume": 1267477.0}, {"date": "2022-08-11", "close": 14.88, "volume": 1290572.0}, {"date": "2022-08-12", "close": 15.12, "volume": 917194.0}, {"date": "2022-08-15", "close": 14.91, "volume": 588026.0}, {"date": "2022-08-16", "close": 14.83, "volume": 696658.0}, {"date": "2022-08-17", "close": 15.16, "volume": 467326.0}, {"date": "2022-08-18", "close": 15.69, "volume": 529123.0}, {"date": "2022-08-19", "close": 15.78, "volume": 588140.0}, {"date": "2022-08-22", "close": 16.12, "volume": 517955.0}, {"date": "2022-08-23", "close": 16.3, "volume": 685144.0}, {"date": "2022-08-24", "close": 16.43, "volume": 491694.0}, {"date": "2022-08-25", "close": 16.23, "volume": 491443.0}, {"date": "2022-08-26", "close": 16.25, "volume": 880023.0}, {"date": "2022-08-29", "close": 16.19, "volume": 618337.0}, {"date": "2022-08-30", "close": 15.66, "volume": 611995.0}, {"date": "2022-08-31", "close": 15.77, "volume": 404952.0}, {"date": "2022-09-01", "close": 15.4, "volume": 861519.0}, {"date": "2022-09-02", "close": 15.81, "volume": 328097.0}, {"date": "2022-09-06", "close": 15.97, "volume": 436465.0}, {"date": "2022-09-07", "close": 15.61, "volume": 393582.0}, {"date": "2022-09-08", "close": 15.67, "volume": 293415.0}, {"date": "2022-09-09", "close": 16.16, "volume": 899764.0}, {"date": "2022-09-12", "close": 16.22, "volume": 431716.0}, {"date": "2022-09-13", "close": 16.11, "volume": 392264.0}, {"date": "2022-09-14", "close": 16.29, "volume": 611701.0}, {"date": "2022-09-15", "close": 16.11, "volume": 547351.0}, {"date": "2022-09-16", "close": 15.7, "volume": 816373.0}, {"date": "2022-09-19", "close": 15.92, "volume": 315637.0}, {"date": "2022-09-20", "close": 16.13, "volume": 427188.0}, {"date": "2022-09-21", "close": 15.84, "volume": 315788.0}, {"date": "2022-09-22", "close": 15.53, "volume": 431838.0}, {"date": "2022-09-23", "close": 14.85, "volume": 1754350.0}, {"date": "2022-09-26", "close": 14.94, "volume": 1036270.0}, {"date": "2022-09-27", "close": 15.54, "volume": 814601.0}, {"date": "2022-09-28", "close": 16.06, "volume": 667001.0}, {"date": "2022-09-29", "close": 15.98, "volume": 513648.0}, {"date": "2022-09-30", "close": 15.65, "volume": 464522.0}, {"date": "2022-10-03", "close": 16.23, "volume": 770930.0}, {"date": "2022-10-04", "close": 16.75, "volume": 1461525.0}, {"date": "2022-10-05", "close": 17.1, "volume": 715748.0}, {"date": "2022-10-06", "close": 17.38, "volume": 558566.0}, {"date": "2022-10-07", "close": 17.36, "volume": 719411.0}, {"date": "2022-10-10", "close": 17.19, "volume": 421441.0}, {"date": "2022-10-11", "close": 17.16, "volume": 548866.0}, {"date": "2022-10-12", "close": 17.1, "volume": 621142.0}, {"date": "2022-10-13", "close": 17.5, "volume": 750257.0}, {"date": "2022-10-14", "close": 17.16, "volume": 599024.0}, {"date": "2022-10-17", "close": 17.0, "volume": 841962.0}, {"date": "2022-10-18", "close": 17.2, "volume": 833766.0}, {"date": "2022-10-19", "close": 17.55, "volume": 585650.0}, {"date": "2022-10-20", "close": 17.64, "volume": 536110.0}, {"date": "2022-10-21", "close": 17.63, "volume": 561969.0}, {"date": "2022-10-24", "close": 17.64, "volume": 473543.0}, {"date": "2022-10-25", "close": 18.01, "volume": 633136.0}, {"date": "2022-10-26", "close": 17.79, "volume": 915522.0}, {"date": "2022-10-27", "close": 17.83, "volume": 645464.0}, {"date": "2022-10-28", "close": 17.88, "volume": 445402.0}, {"date": "2022-10-31", "close": 18.37, "volume": 872507.0}, {"date": "2022-11-01", "close": 18.77, "volume": 2404430.0}, {"date": "2022-11-02", "close": 19.0, "volume": 607837.0}, {"date": "2022-11-03", "close": 19.46, "volume": 622939.0}, {"date": "2022-11-04", "close": 19.42, "volume": 1009902.0}, {"date": "2022-11-07", "close": 19.77, "volume": 1024362.0}, {"date": "2022-11-08", "close": 19.78, "volume": 915350.0}, {"date": "2022-11-09", "close": 17.63, "volume": 1194543.0}, {"date": "2022-11-10", "close": 18.03, "volume": 703602.0}, {"date": "2022-11-11", "close": 18.43, "volume": 345683.0}, {"date": "2022-11-14", "close": 18.69, "volume": 414034.0}, {"date": "2022-11-15", "close": 18.96, "volume": 481600.0}, {"date": "2022-11-16", "close": 18.56, "volume": 542853.0}, {"date": "2022-11-17", "close": 17.95, "volume": 676530.0}, {"date": "2022-11-18", "close": 17.94, "volume": 647913.0}, {"date": "2022-11-21", "close": 18.09, "volume": 1077143.0}, {"date": "2022-11-22", "close": 18.41, "volume": 794079.0}, {"date": "2022-11-23", "close": 18.25, "volume": 526207.0}, {"date": "2022-11-25", "close": 18.45, "volume": 124944.0}, {"date": "2022-11-28", "close": 18.2, "volume": 473001.0}, {"date": "2022-11-29", "close": 18.4, "volume": 307113.0}, {"date": "2022-11-30", "close": 18.75, "volume": 476575.0}, {"date": "2022-12-01", "close": 18.45, "volume": 724502.0}, {"date": "2022-12-02", "close": 18.41, "volume": 356568.0}, {"date": "2022-12-05", "close": 17.74, "volume": 659681.0}, {"date": "2022-12-06", "close": 17.34, "volume": 616310.0}, {"date": "2022-12-07", "close": 17.23, "volume": 636721.0}, {"date": "2022-12-08", "close": 16.85, "volume": 979580.0}, {"date": "2022-12-09", "close": 16.87, "volume": 514532.0}, {"date": "2022-12-12", "close": 17.34, "volume": 762356.0}, {"date": "2022-12-13", "close": 17.44, "volume": 748747.0}, {"date": "2022-12-14", "close": 17.34, "volume": 1410208.0}, {"date": "2022-12-15", "close": 17.12, "volume": 815221.0}, {"date": "2022-12-16", "close": 16.76, "volume": 1051034.0}, {"date": "2022-12-19", "close": 16.32, "volume": 865625.0}, {"date": "2022-12-20", "close": 16.76, "volume": 1704121.0}, {"date": "2022-12-21", "close": 16.96, "volume": 862812.0}, {"date": "2022-12-22", "close": 16.23, "volume": 1258242.0}, {"date": "2022-12-23", "close": 16.85, "volume": 1042879.0}, {"date": "2022-12-27", "close": 17.06, "volume": 1313167.0}, {"date": "2022-12-28", "close": 16.05, "volume": 1126342.0}, {"date": "2022-12-29", "close": 16.54, "volume": 1520641.0}, {"date": "2022-12-30", "close": 16.87, "volume": 1100672.0}, {"date": "2023-01-03", "close": 15.76, "volume": 2010819.0}, {"date": "2023-01-04", "close": 15.5, "volume": 1411248.0}, {"date": "2023-01-05", "close": 15.5, "volume": 894662.0}, {"date": "2023-01-06", "close": 15.47, "volume": 1244174.0}, {"date": "2023-01-09", "close": 16.1, "volume": 860767.0}, {"date": "2023-01-10", "close": 15.95, "volume": 446059.0}, {"date": "2023-01-11", "close": 15.71, "volume": 696524.0}, {"date": "2023-01-12", "close": 16.54, "volume": 654412.0}, {"date": "2023-01-13", "close": 16.76, "volume": 694724.0}, {"date": "2023-01-17", "close": 17.01, "volume": 956020.0}, {"date": "2023-01-18", "close": 16.8, "volume": 792958.0}, {"date": "2023-01-19", "close": 16.31, "volume": 772064.0}, {"date": "2023-01-20", "close": 16.36, "volume": 654930.0}, {"date": "2023-01-23", "close": 16.73, "volume": 563706.0}, {"date": "2023-01-24", "close": 16.68, "volume": 518361.0}, {"date": "2023-01-25", "close": 16.38, "volume": 769937.0}, {"date": "2023-01-26", "close": 16.48, "volume": 1150307.0}, {"date": "2023-01-27", "close": 16.44, "volume": 537786.0}, {"date": "2023-01-30", "close": 16.19, "volume": 1141572.0}, {"date": "2023-01-31", "close": 16.28, "volume": 552296.0}, {"date": "2023-02-01", "close": 16.02, "volume": 1433404.0}, {"date": "2023-02-02", "close": 15.79, "volume": 1091243.0}, {"date": "2023-02-03", "close": 15.83, "volume": 962615.0}, {"date": "2023-02-06", "close": 15.6, "volume": 907306.0}, {"date": "2023-02-07", "close": 15.98, "volume": 941763.0}, {"date": "2023-02-08", "close": 16.0, "volume": 831279.0}, {"date": "2023-02-09", "close": 15.89, "volume": 789036.0}, {"date": "2023-02-10", "close": 16.21, "volume": 997860.0}, {"date": "2023-02-13", "close": 16.52, "volume": 925200.0}, {"date": "2023-02-14", "close": 16.81, "volume": 1703772.0}, {"date": "2023-02-15", "close": 16.0, "volume": 1046839.0}, {"date": "2023-02-16", "close": 15.9, "volume": 494465.0}, {"date": "2023-02-17", "close": 15.49, "volume": 574472.0}, {"date": "2023-02-21", "close": 15.45, "volume": 969456.0}, {"date": "2023-02-22", "close": 15.56, "volume": 673355.0}, {"date": "2023-02-23", "close": 15.42, "volume": 838458.0}, {"date": "2023-02-24", "close": 15.43, "volume": 559315.0}, {"date": "2023-02-27", "close": 15.72, "volume": 577692.0}, {"date": "2023-02-28", "close": 15.55, "volume": 588015.0}, {"date": "2023-03-01", "close": 15.57, "volume": 940075.0}, {"date": "2023-03-02", "close": 15.79, "volume": 716998.0}, {"date": "2023-03-03", "close": 15.87, "volume": 912184.0}, {"date": "2023-03-06", "close": 15.84, "volume": 566000.0}, {"date": "2023-03-07", "close": 15.41, "volume": 667029.0}, {"date": "2023-03-08", "close": 14.99, "volume": 862878.0}, {"date": "2023-03-09", "close": 14.83, "volume": 610959.0}, {"date": "2023-03-10", "close": 14.42, "volume": 872064.0}, {"date": "2023-03-13", "close": 14.26, "volume": 741721.0}, {"date": "2023-03-14", "close": 14.36, "volume": 486346.0}, {"date": "2023-03-15", "close": 13.99, "volume": 1304585.0}, {"date": "2023-03-16", "close": 14.36, "volume": 500277.0}, {"date": "2023-03-17", "close": 14.31, "volume": 886105.0}, {"date": "2023-03-20", "close": 14.58, "volume": 397072.0}, {"date": "2023-03-21", "close": 15.03, "volume": 260650.0}, {"date": "2023-03-22", "close": 14.71, "volume": 330134.0}, {"date": "2023-03-23", "close": 14.59, "volume": 452308.0}, {"date": "2023-03-24", "close": 14.79, "volume": 469417.0}, {"date": "2023-03-27", "close": 15.2, "volume": 427245.0}, {"date": "2023-03-28", "close": 15.29, "volume": 339812.0}, {"date": "2023-03-29", "close": 15.47, "volume": 394236.0}, {"date": "2023-03-30", "close": 15.45, "volume": 396235.0}, {"date": "2023-03-31", "close": 15.69, "volume": 197219.0}, {"date": "2023-04-03", "close": 16.13, "volume": 557713.0}, {"date": "2023-04-04", "close": 16.17, "volume": 361701.0}, {"date": "2023-04-05", "close": 15.7, "volume": 631242.0}, {"date": "2023-04-06", "close": 15.64, "volume": 292422.0}, {"date": "2023-04-10", "close": 15.7, "volume": 456846.0}, {"date": "2023-04-11", "close": 16.03, "volume": 383159.0}, {"date": "2023-04-12", "close": 15.91, "volume": 344228.0}, {"date": "2023-04-13", "close": 16.34, "volume": 655754.0}, {"date": "2023-04-14", "close": 16.57, "volume": 515655.0}, {"date": "2023-04-17", "close": 16.46, "volume": 450116.0}, {"date": "2023-04-18", "close": 16.66, "volume": 362536.0}, {"date": "2023-04-19", "close": 16.63, "volume": 484637.0}, {"date": "2023-04-20", "close": 16.55, "volume": 306851.0}, {"date": "2023-04-21", "close": 16.92, "volume": 390840.0}, {"date": "2023-04-24", "close": 16.75, "volume": 426745.0}, {"date": "2023-04-25", "close": 16.49, "volume": 426909.0}, {"date": "2023-04-26", "close": 16.34, "volume": 523491.0}, {"date": "2023-04-27", "close": 16.26, "volume": 377463.0}, {"date": "2023-04-28", "close": 16.54, "volume": 354193.0}, {"date": "2023-05-01", "close": 16.55, "volume": 501189.0}, {"date": "2023-05-02", "close": 15.41, "volume": 1063760.0}, {"date": "2023-05-03", "close": 15.48, "volume": 514533.0}, {"date": "2023-05-04", "close": 15.07, "volume": 732609.0}, {"date": "2023-05-05", "close": 15.6, "volume": 488062.0}, {"date": "2023-05-08", "close": 15.75, "volume": 540442.0}, {"date": "2023-05-09", "close": 15.96, "volume": 582049.0}, {"date": "2023-05-10", "close": 15.9, "volume": 549225.0}, {"date": "2023-05-11", "close": 15.21, "volume": 559130.0}, {"date": "2023-05-12", "close": 15.15, "volume": 462333.0}, {"date": "2023-05-15", "close": 15.13, "volume": 610977.0}, {"date": "2023-05-16", "close": 14.82, "volume": 452308.0}, {"date": "2023-05-17", "close": 16.14, "volume": 1964854.0}, {"date": "2023-05-18", "close": 16.38, "volume": 1089538.0}, {"date": "2023-05-19", "close": 16.4, "volume": 912823.0}, {"date": "2023-05-22", "close": 16.42, "volume": 598054.0}, {"date": "2023-05-23", "close": 16.34, "volume": 468372.0}, {"date": "2023-05-24", "close": 16.4, "volume": 329357.0}, {"date": "2023-05-25", "close": 15.97, "volume": 419599.0}, {"date": "2023-05-26", "close": 15.86, "volume": 300881.0}, {"date": "2023-05-30", "close": 15.54, "volume": 462147.0}, {"date": "2023-05-31", "close": 15.39, "volume": 362028.0}, {"date": "2023-06-01", "close": 15.67, "volume": 306731.0}, {"date": "2023-06-02", "close": 16.02, "volume": 298691.0}, {"date": "2023-06-05", "close": 16.07, "volume": 302457.0}, {"date": "2023-06-06", "close": 16.24, "volume": 311407.0}, {"date": "2023-06-07", "close": 16.33, "volume": 438883.0}, {"date": "2023-06-08", "close": 16.24, "volume": 437972.0}, {"date": "2023-06-09", "close": 16.08, "volume": 267515.0}, {"date": "2023-06-12", "close": 15.96, "volume": 417699.0}, {"date": "2023-06-13", "close": 15.92, "volume": 416176.0}, {"date": "2023-06-14", "close": 15.82, "volume": 367548.0}, {"date": "2023-06-15", "close": 15.94, "volume": 229796.0}, {"date": "2023-06-16", "close": 15.96, "volume": 521363.0}, {"date": "2023-06-20", "close": 15.92, "volume": 314404.0}, {"date": "2023-06-21", "close": 16.05, "volume": 291095.0}, {"date": "2023-06-22", "close": 15.91, "volume": 249432.0}, {"date": "2023-06-23", "close": 15.68, "volume": 274632.0}, {"date": "2023-06-26", "close": 15.85, "volume": 373630.0}, {"date": "2023-06-27", "close": 15.84, "volume": 224801.0}, {"date": "2023-06-28", "close": 15.98, "volume": 234273.0}, {"date": "2023-06-29", "close": 15.85, "volume": 418855.0}, {"date": "2023-06-30", "close": 15.95, "volume": 290772.0}, {"date": "2023-07-03", "close": 15.84, "volume": 258084.0}, {"date": "2023-07-05", "close": 15.79, "volume": 291624.0}, {"date": "2023-07-06", "close": 15.6, "volume": 420429.0}, {"date": "2023-07-07", "close": 15.75, "volume": 485754.0}, {"date": "2023-07-10", "close": 15.89, "volume": 391006.0}, {"date": "2023-07-11", "close": 16.1, "volume": 383679.0}, {"date": "2023-07-12", "close": 16.2, "volume": 360155.0}, {"date": "2023-07-13", "close": 16.35, "volume": 282001.0}, {"date": "2023-07-14", "close": 16.05, "volume": 266413.0}, {"date": "2023-07-17", "close": 16.27, "volume": 231383.0}, {"date": "2023-07-18", "close": 16.47, "volume": 244146.0}, {"date": "2023-07-19", "close": 16.67, "volume": 352063.0}, {"date": "2023-07-20", "close": 16.71, "volume": 229034.0}, {"date": "2023-07-21", "close": 16.63, "volume": 352026.0}, {"date": "2023-07-24", "close": 16.8, "volume": 542805.0}, {"date": "2023-07-25", "close": 16.92, "volume": 383675.0}, {"date": "2023-07-26", "close": 17.21, "volume": 437220.0}, {"date": "2023-07-27", "close": 17.23, "volume": 441682.0}, {"date": "2023-07-28", "close": 17.33, "volume": 414185.0}, {"date": "2023-07-31", "close": 17.74, "volume": 526788.0}, {"date": "2023-08-01", "close": 17.35, "volume": 921302.0}, {"date": "2023-08-02", "close": 17.24, "volume": 306370.0}, {"date": "2023-08-03", "close": 17.58, "volume": 409982.0}, {"date": "2023-08-04", "close": 17.66, "volume": 448677.0}, {"date": "2023-08-07", "close": 17.84, "volume": 776171.0}, {"date": "2023-08-08", "close": 17.9, "volume": 640294.0}, {"date": "2023-08-09", "close": 18.14, "volume": 1546749.0}, {"date": "2023-08-10", "close": 16.87, "volume": 1335667.0}, {"date": "2023-08-11", "close": 16.83, "volume": 488420.0}, {"date": "2023-08-14", "close": 17.01, "volume": 421993.0}, {"date": "2023-08-15", "close": 16.91, "volume": 305565.0}, {"date": "2023-08-16", "close": 16.96, "volume": 432929.0}, {"date": "2023-08-17", "close": 17.13, "volume": 275471.0}, {"date": "2023-08-18", "close": 17.15, "volume": 623964.0}, {"date": "2023-08-21", "close": 17.14, "volume": 526691.0}, {"date": "2023-08-22", "close": 16.93, "volume": 344560.0}, {"date": "2023-08-23", "close": 16.91, "volume": 276666.0}, {"date": "2023-08-24", "close": 16.71, "volume": 310435.0}, {"date": "2023-08-25", "close": 16.91, "volume": 350830.0}, {"date": "2023-08-28", "close": 17.04, "volume": 197573.0}, {"date": "2023-08-29", "close": 17.14, "volume": 219803.0}, {"date": "2023-08-30", "close": 17.19, "volume": 257559.0}, {"date": "2023-08-31", "close": 17.35, "volume": 299509.0}, {"date": "2023-09-01", "close": 17.62, "volume": 446638.0}, {"date": "2023-09-05", "close": 17.54, "volume": 320170.0}, {"date": "2023-09-06", "close": 17.46, "volume": 236354.0}, {"date": "2023-09-07", "close": 17.54, "volume": 198166.0}, {"date": "2023-09-08", "close": 17.64, "volume": 380909.0}, {"date": "2023-09-11", "close": 17.52, "volume": 278136.0}, {"date": "2023-09-12", "close": 17.7, "volume": 376214.0}, {"date": "2023-09-13", "close": 17.3, "volume": 478575.0}, {"date": "2023-09-14", "close": 17.47, "volume": 333356.0}, {"date": "2023-09-15", "close": 17.34, "volume": 622938.0}, {"date": "2023-09-18", "close": 17.47, "volume": 226194.0}, {"date": "2023-09-19", "close": 17.17, "volume": 417052.0}, {"date": "2023-09-20", "close": 17.31, "volume": 518015.0}, {"date": "2023-09-21", "close": 17.38, "volume": 365673.0}, {"date": "2023-09-22", "close": 17.39, "volume": 315937.0}, {"date": "2023-09-25", "close": 17.5, "volume": 588331.0}, {"date": "2023-09-26", "close": 17.22, "volume": 514595.0}, {"date": "2023-09-27", "close": 17.42, "volume": 873393.0}, {"date": "2023-09-28", "close": 17.32, "volume": 517430.0}, {"date": "2023-09-29", "close": 17.23, "volume": 424580.0}, {"date": "2023-10-02", "close": 17.17, "volume": 535074.0}, {"date": "2023-10-03", "close": 17.37, "volume": 446692.0}, {"date": "2023-10-04", "close": 17.13, "volume": 488257.0}, {"date": "2023-10-05", "close": 17.33, "volume": 237751.0}, {"date": "2023-10-06", "close": 17.45, "volume": 670914.0}, {"date": "2023-10-09", "close": 17.55, "volume": 482017.0}, {"date": "2023-10-10", "close": 17.58, "volume": 581730.0}, {"date": "2023-10-11", "close": 17.59, "volume": 241741.0}, {"date": "2023-10-12", "close": 17.67, "volume": 537522.0}, {"date": "2023-10-13", "close": 17.86, "volume": 416897.0}, {"date": "2023-10-16", "close": 17.88, "volume": 781515.0}, {"date": "2023-10-17", "close": 17.89, "volume": 292090.0}, {"date": "2023-10-18", "close": 17.88, "volume": 200211.0}, {"date": "2023-10-19", "close": 17.95, "volume": 412142.0}, {"date": "2023-10-20", "close": 17.84, "volume": 320123.0}, {"date": "2023-10-23", "close": 17.74, "volume": 479284.0}, {"date": "2023-10-24", "close": 17.69, "volume": 357692.0}, {"date": "2023-10-25", "close": 17.95, "volume": 619167.0}, {"date": "2023-10-26", "close": 17.93, "volume": 614885.0}, {"date": "2023-10-27", "close": 17.8, "volume": 526115.0}, {"date": "2023-10-30", "close": 17.72, "volume": 312878.0}, {"date": "2023-10-31", "close": 18.0, "volume": 714137.0}, {"date": "2023-11-01", "close": 18.09, "volume": 910666.0}, {"date": "2023-11-02", "close": 18.3, "volume": 608734.0}, {"date": "2023-11-03", "close": 18.36, "volume": 707526.0}, {"date": "2023-11-06", "close": 18.24, "volume": 443673.0}, {"date": "2023-11-07", "close": 17.97, "volume": 840137.0}, {"date": "2023-11-08", "close": 17.16, "volume": 806909.0}, {"date": "2023-11-09", "close": 17.03, "volume": 324840.0}, {"date": "2023-11-10", "close": 16.94, "volume": 666166.0}, {"date": "2023-11-13", "close": 17.17, "volume": 321500.0}, {"date": "2023-11-14", "close": 17.35, "volume": 579586.0}, {"date": "2023-11-15", "close": 17.32, "volume": 299161.0}, {"date": "2023-11-16", "close": 17.31, "volume": 825251.0}, {"date": "2023-11-17", "close": 17.48, "volume": 599554.0}, {"date": "2023-11-20", "close": 17.48, "volume": 376851.0}, {"date": "2023-11-21", "close": 17.3, "volume": 287787.0}, {"date": "2023-11-22", "close": 17.5, "volume": 257652.0}, {"date": "2023-11-24", "close": 17.69, "volume": 238381.0}, {"date": "2023-11-27", "close": 17.65, "volume": 293187.0}, {"date": "2023-11-28", "close": 17.62, "volume": 257717.0}, {"date": "2023-11-29", "close": 17.7, "volume": 215273.0}, {"date": "2023-11-30", "close": 17.55, "volume": 989377.0}, {"date": "2023-12-01", "close": 17.4, "volume": 467283.0}, {"date": "2023-12-04", "close": 16.97, "volume": 577941.0}, {"date": "2023-12-05", "close": 16.34, "volume": 1258059.0}, {"date": "2023-12-06", "close": 15.99, "volume": 1689801.0}, {"date": "2023-12-07", "close": 15.98, "volume": 575764.0}, {"date": "2023-12-08", "close": 16.3, "volume": 417226.0}, {"date": "2023-12-11", "close": 16.09, "volume": 478711.0}, {"date": "2023-12-12", "close": 15.99, "volume": 395563.0}, {"date": "2023-12-13", "close": 16.01, "volume": 636836.0}, {"date": "2023-12-14", "close": 16.34, "volume": 585112.0}, {"date": "2023-12-15", "close": 16.22, "volume": 472349.0}, {"date": "2023-12-18", "close": 16.39, "volume": 307268.0}, {"date": "2023-12-19", "close": 16.5, "volume": 555717.0}, {"date": "2023-12-20", "close": 16.6, "volume": 488985.0}, {"date": "2023-12-21", "close": 16.65, "volume": 494505.0}, {"date": "2023-12-22", "close": 16.6, "volume": 479083.0}, {"date": "2023-12-26", "close": 15.8, "volume": 1395773.0}, {"date": "2023-12-27", "close": 16.01, "volume": 885904.0}, {"date": "2023-12-28", "close": 15.84, "volume": 840683.0}, {"date": "2023-12-29", "close": 15.96, "volume": 664968.0}, {"date": "2024-01-02", "close": 15.99, "volume": 496873.0}, {"date": "2024-01-03", "close": 16.13, "volume": 667080.0}, {"date": "2024-01-04", "close": 16.01, "volume": 508640.0}, {"date": "2024-01-05", "close": 16.05, "volume": 519319.0}, {"date": "2024-01-08", "close": 16.22, "volume": 666956.0}, {"date": "2024-01-09", "close": 16.25, "volume": 358630.0}, {"date": "2024-01-10", "close": 16.25, "volume": 806956.0}, {"date": "2024-01-11", "close": 16.16, "volume": 266805.0}, {"date": "2024-01-12", "close": 16.35, "volume": 214278.0}, {"date": "2024-01-16", "close": 16.14, "volume": 308343.0}, {"date": "2024-01-17", "close": 16.13, "volume": 266995.0}, {"date": "2024-01-18", "close": 16.14, "volume": 223584.0}, {"date": "2024-01-19", "close": 16.22, "volume": 343832.0}, {"date": "2024-01-22", "close": 16.27, "volume": 226537.0}, {"date": "2024-01-23", "close": 16.44, "volume": 306768.0}, {"date": "2024-01-24", "close": 16.37, "volume": 308178.0}, {"date": "2024-01-25", "close": 16.49, "volume": 285914.0}, {"date": "2024-01-26", "close": 16.58, "volume": 472991.0}, {"date": "2024-01-29", "close": 16.56, "volume": 311538.0}, {"date": "2024-01-30", "close": 16.54, "volume": 371981.0}, {"date": "2024-01-31", "close": 16.4, "volume": 329751.0}, {"date": "2024-02-01", "close": 16.24, "volume": 530432.0}, {"date": "2024-02-02", "close": 16.18, "volume": 406887.0}, {"date": "2024-02-05", "close": 15.96, "volume": 924194.0}, {"date": "2024-02-06", "close": 16.02, "volume": 323179.0}, {"date": "2024-02-07", "close": 15.95, "volume": 455853.0}, {"date": "2024-02-08", "close": 16.02, "volume": 582612.0}, {"date": "2024-02-09", "close": 15.98, "volume": 1220993.0}, {"date": "2024-02-12", "close": 15.79, "volume": 1451227.0}, {"date": "2024-02-13", "close": 15.79, "volume": 599672.0}, {"date": "2024-02-14", "close": 15.88, "volume": 597108.0}, {"date": "2024-02-15", "close": 15.33, "volume": 763645.0}, {"date": "2024-02-16", "close": 15.21, "volume": 679343.0}, {"date": "2024-02-20", "close": 14.91, "volume": 1038910.0}, {"date": "2024-02-21", "close": 15.22, "volume": 634499.0}, {"date": "2024-02-22", "close": 15.42, "volume": 585964.0}, {"date": "2024-02-23", "close": 15.4, "volume": 459619.0}, {"date": "2024-02-26", "close": 15.47, "volume": 675483.0}, {"date": "2024-02-27", "close": 15.5, "volume": 595037.0}, {"date": "2024-02-28", "close": 15.53, "volume": 626266.0}, {"date": "2024-02-29", "close": 15.23, "volume": 569722.0}, {"date": "2024-03-01", "close": 15.07, "volume": 650873.0}, {"date": "2024-03-04", "close": 15.16, "volume": 628848.0}, {"date": "2024-03-05", "close": 15.39, "volume": 510528.0}, {"date": "2024-03-06", "close": 15.44, "volume": 309389.0}, {"date": "2024-03-07", "close": 15.55, "volume": 404989.0}, {"date": "2024-03-08", "close": 15.58, "volume": 290227.0}, {"date": "2024-03-11", "close": 15.59, "volume": 300100.0}, {"date": "2024-03-12", "close": 15.2, "volume": 786625.0}, {"date": "2024-03-13", "close": 15.31, "volume": 320964.0}, {"date": "2024-03-14", "close": 15.47, "volume": 341245.0}, {"date": "2024-03-15", "close": 15.53, "volume": 582977.0}, {"date": "2024-03-18", "close": 15.64, "volume": 434291.0}, {"date": "2024-03-19", "close": 15.77, "volume": 510748.0}, {"date": "2024-03-20", "close": 15.71, "volume": 417549.0}, {"date": "2024-03-21", "close": 15.72, "volume": 295673.0}, {"date": "2024-03-22", "close": 15.69, "volume": 208643.0}, {"date": "2024-03-25", "close": 15.9, "volume": 359247.0}, {"date": "2024-03-26", "close": 15.7, "volume": 249161.0}, {"date": "2024-03-27", "close": 15.84, "volume": 220886.0}, {"date": "2024-03-28", "close": 15.98, "volume": 461945.0}, {"date": "2024-04-01", "close": 16.09, "volume": 513486.0}, {"date": "2024-04-02", "close": 16.49, "volume": 898449.0}, {"date": "2024-04-03", "close": 16.62, "volume": 304465.0}, {"date": "2024-04-04", "close": 16.59, "volume": 576913.0}, {"date": "2024-04-05", "close": 16.66, "volume": 282684.0}, {"date": "2024-04-08", "close": 16.51, "volume": 322763.0}, {"date": "2024-04-09", "close": 16.64, "volume": 284707.0}, {"date": "2024-04-10", "close": 16.49, "volume": 298888.0}, {"date": "2024-04-11", "close": 16.24, "volume": 363440.0}, {"date": "2024-04-12", "close": 16.06, "volume": 325383.0}, {"date": "2024-04-15", "close": 15.73, "volume": 354016.0}, {"date": "2024-04-16", "close": 15.53, "volume": 328012.0}, {"date": "2024-04-17", "close": 15.72, "volume": 491427.0}, {"date": "2024-04-18", "close": 15.36, "volume": 1340415.0}, {"date": "2024-04-19", "close": 15.52, "volume": 602939.0}, {"date": "2024-04-22", "close": 15.63, "volume": 592706.0}, {"date": "2024-04-23", "close": 15.75, "volume": 566195.0}, {"date": "2024-04-24", "close": 15.84, "volume": 438012.0}, {"date": "2024-04-25", "close": 16.09, "volume": 382270.0}, {"date": "2024-04-26", "close": 16.1, "volume": 599071.0}, {"date": "2024-04-29", "close": 16.22, "volume": 239481.0}, {"date": "2024-04-30", "close": 15.95, "volume": 405661.0}, {"date": "2024-05-01", "close": 15.92, "volume": 303690.0}, {"date": "2024-05-02", "close": 16.2, "volume": 346726.0}, {"date": "2024-05-03", "close": 16.39, "volume": 639409.0}, {"date": "2024-05-06", "close": 16.7, "volume": 759184.0}, {"date": "2024-05-07", "close": 16.59, "volume": 1011077.0}, {"date": "2024-05-08", "close": 16.61, "volume": 823784.0}, {"date": "2024-05-09", "close": 16.31, "volume": 490655.0}, {"date": "2024-05-10", "close": 16.02, "volume": 353632.0}, {"date": "2024-05-13", "close": 15.63, "volume": 514412.0}, {"date": "2024-05-14", "close": 15.71, "volume": 542186.0}, {"date": "2024-05-15", "close": 15.89, "volume": 490406.0}, {"date": "2024-05-16", "close": 15.94, "volume": 549211.0}, {"date": "2024-05-17", "close": 16.23, "volume": 599059.0}, {"date": "2024-05-20", "close": 16.23, "volume": 313214.0}, {"date": "2024-05-21", "close": 16.06, "volume": 332792.0}, {"date": "2024-05-22", "close": 16.07, "volume": 393931.0}, {"date": "2024-05-23", "close": 15.82, "volume": 358611.0}, {"date": "2024-05-24", "close": 15.68, "volume": 499259.0}, {"date": "2024-05-28", "close": 16.12, "volume": 829606.0}, {"date": "2024-05-29", "close": 15.85, "volume": 318776.0}, {"date": "2024-05-30", "close": 15.85, "volume": 398112.0}, {"date": "2024-05-31", "close": 16.11, "volume": 1203356.0}, {"date": "2024-06-03", "close": 15.84, "volume": 368145.0}, {"date": "2024-06-04", "close": 15.79, "volume": 407915.0}, {"date": "2024-06-05", "close": 15.87, "volume": 205580.0}, {"date": "2024-06-06", "close": 16.04, "volume": 191028.0}, {"date": "2024-06-07", "close": 15.89, "volume": 197575.0}, {"date": "2024-06-10", "close": 16.2, "volume": 362274.0}, {"date": "2024-06-11", "close": 16.25, "volume": 284112.0}, {"date": "2024-06-12", "close": 16.19, "volume": 291522.0}, {"date": "2024-06-13", "close": 15.79, "volume": 307314.0}, {"date": "2024-06-14", "close": 15.53, "volume": 403651.0}, {"date": "2024-06-17", "close": 15.61, "volume": 212209.0}, {"date": "2024-06-18", "close": 15.66, "volume": 137031.0}, {"date": "2024-06-20", "close": 15.74, "volume": 485631.0}, {"date": "2024-06-21", "close": 15.61, "volume": 525075.0}, {"date": "2024-06-24", "close": 15.89, "volume": 322258.0}, {"date": "2024-06-25", "close": 15.73, "volume": 275739.0}, {"date": "2024-06-26", "close": 15.63, "volume": 299207.0}, {"date": "2024-06-27", "close": 15.68, "volume": 295625.0}, {"date": "2024-06-28", "close": 15.67, "volume": 419874.0}, {"date": "2024-07-01", "close": 15.8, "volume": 366380.0}, {"date": "2024-07-02", "close": 15.85, "volume": 452590.0}, {"date": "2024-07-03", "close": 15.82, "volume": 275947.0}, {"date": "2024-07-05", "close": 15.62, "volume": 604567.0}, {"date": "2024-07-08", "close": 15.59, "volume": 232363.0}, {"date": "2024-07-09", "close": 15.43, "volume": 429588.0}, {"date": "2024-07-10", "close": 15.59, "volume": 687301.0}, {"date": "2024-07-11", "close": 15.6, "volume": 210520.0}, {"date": "2024-07-12", "close": 15.62, "volume": 221553.0}, {"date": "2024-07-15", "close": 15.63, "volume": 266227.0}, {"date": "2024-07-16", "close": 15.66, "volume": 293137.0}, {"date": "2024-07-17", "close": 15.6, "volume": 284246.0}, {"date": "2024-07-18", "close": 15.74, "volume": 458707.0}, {"date": "2024-07-19", "close": 15.8, "volume": 220319.0}, {"date": "2024-07-22", "close": 15.65, "volume": 192287.0}, {"date": "2024-07-23", "close": 15.48, "volume": 225855.0}, {"date": "2024-07-24", "close": 15.29, "volume": 571250.0}, {"date": "2024-07-25", "close": 15.34, "volume": 233034.0}, {"date": "2024-07-26", "close": 15.38, "volume": 577227.0}, {"date": "2024-07-29", "close": 15.18, "volume": 339331.0}, {"date": "2024-07-30", "close": 15.09, "volume": 538676.0}, {"date": "2024-07-31", "close": 15.04, "volume": 421995.0}, {"date": "2024-08-01", "close": 14.95, "volume": 706015.0}, {"date": "2024-08-02", "close": 14.49, "volume": 892837.0}, {"date": "2024-08-05", "close": 14.2, "volume": 875385.0}, {"date": "2024-08-06", "close": 14.62, "volume": 789474.0}, {"date": "2024-08-07", "close": 14.51, "volume": 567184.0}, {"date": "2024-08-08", "close": 14.71, "volume": 460552.0}, {"date": "2024-08-09", "close": 14.25, "volume": 456020.0}, {"date": "2024-08-12", "close": 14.32, "volume": 573253.0}, {"date": "2024-08-13", "close": 14.38, "volume": 320146.0}, {"date": "2024-08-14", "close": 14.42, "volume": 378143.0}, {"date": "2024-08-15", "close": 14.57, "volume": 408571.0}, {"date": "2024-08-16", "close": 14.79, "volume": 502602.0}, {"date": "2024-08-19", "close": 14.91, "volume": 1142056.0}, {"date": "2024-08-20", "close": 14.66, "volume": 464466.0}, {"date": "2024-08-21", "close": 14.87, "volume": 327088.0}, {"date": "2024-08-22", "close": 14.8, "volume": 240151.0}, {"date": "2024-08-23", "close": 14.8, "volume": 340562.0}, {"date": "2024-08-26", "close": 14.81, "volume": 223038.0}, {"date": "2024-08-27", "close": 14.69, "volume": 228811.0}, {"date": "2024-08-28", "close": 14.8, "volume": 343940.0}, {"date": "2024-08-29", "close": 15.0, "volume": 332702.0}, {"date": "2024-08-30", "close": 14.92, "volume": 218181.0}, {"date": "2024-09-03", "close": 14.63, "volume": 314495.0}, {"date": "2024-09-04", "close": 14.39, "volume": 355737.0}, {"date": "2024-09-05", "close": 14.3, "volume": 206148.0}, {"date": "2024-09-06", "close": 14.1, "volume": 641949.0}, {"date": "2024-09-09", "close": 14.05, "volume": 558650.0}, {"date": "2024-09-10", "close": 14.59, "volume": 1211495.0}, {"date": "2024-09-11", "close": 14.65, "volume": 396442.0}, {"date": "2024-09-12", "close": 14.79, "volume": 243986.0}, {"date": "2024-09-13", "close": 14.64, "volume": 295338.0}, {"date": "2024-09-16", "close": 14.89, "volume": 266752.0}, {"date": "2024-09-17", "close": 14.94, "volume": 320680.0}, {"date": "2024-09-18", "close": 14.95, "volume": 241257.0}, {"date": "2024-09-19", "close": 15.0, "volume": 263564.0}, {"date": "2024-09-20", "close": 14.94, "volume": 785127.0}, {"date": "2024-09-23", "close": 14.99, "volume": 256373.0}, {"date": "2024-09-24", "close": 14.93, "volume": 262161.0}, {"date": "2024-09-25", "close": 14.92, "volume": 453756.0}, {"date": "2024-09-26", "close": 14.81, "volume": 595134.0}, {"date": "2024-09-27", "close": 15.0, "volume": 254350.0}, {"date": "2024-09-30", "close": 15.1, "volume": 343596.0}, {"date": "2024-10-01", "close": 15.14, "volume": 326327.0}, {"date": "2024-10-02", "close": 15.16, "volume": 155011.0}, {"date": "2024-10-03", "close": 15.22, "volume": 194028.0}, {"date": "2024-10-04", "close": 15.35, "volume": 292808.0}, {"date": "2024-10-07", "close": 15.36, "volume": 617036.0}, {"date": "2024-10-08", "close": 15.12, "volume": 294243.0}, {"date": "2024-10-09", "close": 15.17, "volume": 221142.0}, {"date": "2024-10-10", "close": 15.21, "volume": 186110.0}, {"date": "2024-10-11", "close": 15.24, "volume": 358925.0}, {"date": "2024-10-14", "close": 15.07, "volume": 445043.0}, {"date": "2024-10-15", "close": 14.86, "volume": 354860.0}, {"date": "2024-10-16", "close": 14.91, "volume": 270573.0}, {"date": "2024-10-17", "close": 15.09, "volume": 209390.0}, {"date": "2024-10-18", "close": 14.96, "volume": 299000.0}, {"date": "2024-10-21", "close": 14.97, "volume": 246905.0}, {"date": "2024-10-22", "close": 15.01, "volume": 204794.0}, {"date": "2024-10-23", "close": 14.98, "volume": 341586.0}, {"date": "2024-10-24", "close": 15.11, "volume": 332886.0}, {"date": "2024-10-25", "close": 14.92, "volume": 332154.0}, {"date": "2024-10-28", "close": 14.67, "volume": 543228.0}, {"date": "2024-10-29", "close": 14.65, "volume": 407489.0}, {"date": "2024-10-30", "close": 14.74, "volume": 173672.0}, {"date": "2024-10-31", "close": 14.76, "volume": 162242.0}, {"date": "2024-11-01", "close": 14.87, "volume": 324615.0}, {"date": "2024-11-04", "close": 14.94, "volume": 337146.0}, {"date": "2024-11-05", "close": 14.91, "volume": 602524.0}, {"date": "2024-11-06", "close": 15.12, "volume": 887906.0}, {"date": "2024-11-07", "close": 15.42, "volume": 639495.0}, {"date": "2024-11-08", "close": 14.99, "volume": 741927.0}, {"date": "2024-11-11", "close": 14.97, "volume": 816449.0}, {"date": "2024-11-12", "close": 15.06, "volume": 363237.0}, {"date": "2024-11-13", "close": 15.15, "volume": 383532.0}, {"date": "2024-11-14", "close": 15.34, "volume": 431116.0}, {"date": "2024-11-15", "close": 15.22, "volume": 353159.0}, {"date": "2024-11-18", "close": 15.17, "volume": 312961.0}, {"date": "2024-11-19", "close": 15.05, "volume": 433147.0}, {"date": "2024-11-20", "close": 15.15, "volume": 265572.0}, {"date": "2024-11-21", "close": 15.35, "volume": 634629.0}, {"date": "2024-11-22", "close": 15.56, "volume": 550500.0}, {"date": "2024-11-25", "close": 15.38, "volume": 374794.0}, {"date": "2024-11-26", "close": 15.35, "volume": 541350.0}, {"date": "2024-11-27", "close": 15.39, "volume": 446670.0}, {"date": "2024-11-29", "close": 15.52, "volume": 144642.0}, {"date": "2024-12-02", "close": 15.57, "volume": 329525.0}, {"date": "2024-12-03", "close": 15.52, "volume": 431328.0}, {"date": "2024-12-04", "close": 15.13, "volume": 773893.0}, {"date": "2024-12-05", "close": 15.08, "volume": 234491.0}, {"date": "2024-12-06", "close": 14.68, "volume": 717603.0}, {"date": "2024-12-09", "close": 14.73, "volume": 413776.0}, {"date": "2024-12-10", "close": 14.46, "volume": 881183.0}, {"date": "2024-12-11", "close": 14.52, "volume": 953451.0}, {"date": "2024-12-12", "close": 14.61, "volume": 630362.0}, {"date": "2024-12-13", "close": 14.54, "volume": 747998.0}, {"date": "2024-12-16", "close": 14.18, "volume": 1188355.0}, {"date": "2024-12-17", "close": 14.09, "volume": 2339111.0}, {"date": "2024-12-18", "close": 13.93, "volume": 746084.0}, {"date": "2024-12-19", "close": 13.86, "volume": 586895.0}, {"date": "2024-12-20", "close": 14.0, "volume": 807835.0}, {"date": "2024-12-23", "close": 14.11, "volume": 579785.0}, {"date": "2024-12-24", "close": 14.22, "volume": 226882.0}, {"date": "2024-12-26", "close": 14.15, "volume": 413209.0}, {"date": "2024-12-27", "close": 14.15, "volume": 605412.0}, {"date": "2024-12-30", "close": 14.35, "volume": 778054.0}, {"date": "2024-12-31", "close": 14.6, "volume": 435098.0}, {"date": "2025-01-02", "close": 14.63, "volume": 1122896.0}, {"date": "2025-01-03", "close": 14.56, "volume": 906926.0}, {"date": "2025-01-06", "close": 14.56, "volume": 346562.0}, {"date": "2025-01-07", "close": 14.49, "volume": 479830.0}, {"date": "2025-01-08", "close": 14.62, "volume": 340888.0}, {"date": "2025-01-10", "close": 15.01, "volume": 566045.0}, {"date": "2025-01-13", "close": 15.28, "volume": 454613.0}, {"date": "2025-01-14", "close": 15.16, "volume": 294662.0}, {"date": "2025-01-15", "close": 15.39, "volume": 323176.0}, {"date": "2025-01-16", "close": 15.51, "volume": 237209.0}, {"date": "2025-01-17", "close": 15.59, "volume": 347327.0}, {"date": "2025-01-21", "close": 15.5, "volume": 319596.0}, {"date": "2025-01-22", "close": 15.28, "volume": 188874.0}, {"date": "2025-01-23", "close": 15.33, "volume": 378876.0}, {"date": "2025-01-24", "close": 15.24, "volume": 389392.0}, {"date": "2025-01-27", "close": 14.92, "volume": 405716.0}, {"date": "2025-01-28", "close": 14.81, "volume": 370799.0}, {"date": "2025-01-29", "close": 14.76, "volume": 420499.0}, {"date": "2025-01-30", "close": 14.76, "volume": 178950.0}, {"date": "2025-01-31", "close": 14.48, "volume": 462459.0}, {"date": "2025-02-03", "close": 14.67, "volume": 441611.0}, {"date": "2025-02-04", "close": 14.95, "volume": 602992.0}, {"date": "2025-02-05", "close": 14.9, "volume": 380067.0}, {"date": "2025-02-06", "close": 14.76, "volume": 593399.0}, {"date": "2025-02-07", "close": 14.77, "volume": 252504.0}, {"date": "2025-02-10", "close": 15.14, "volume": 526956.0}, {"date": "2025-02-11", "close": 15.17, "volume": 295090.0}, {"date": "2025-02-12", "close": 15.01, "volume": 240086.0}, {"date": "2025-02-13", "close": 15.12, "volume": 284393.0}, {"date": "2025-02-14", "close": 15.13, "volume": 332035.0}, {"date": "2025-02-18", "close": 14.97, "volume": 459558.0}, {"date": "2025-02-19", "close": 15.33, "volume": 968901.0}, {"date": "2025-02-20", "close": 15.21, "volume": 438143.0}, {"date": "2025-02-21", "close": 14.94, "volume": 445022.0}, {"date": "2025-02-24", "close": 14.94, "volume": 591532.0}, {"date": "2025-02-25", "close": 15.11, "volume": 951571.0}, {"date": "2025-02-26", "close": 15.16, "volume": 964247.0}, {"date": "2025-02-27", "close": 15.17, "volume": 744860.0}, {"date": "2025-02-28", "close": 14.96, "volume": 813663.0}, {"date": "2025-03-03", "close": 14.57, "volume": 602044.0}, {"date": "2025-03-04", "close": 14.52, "volume": 636814.0}, {"date": "2025-03-05", "close": 14.62, "volume": 446194.0}, {"date": "2025-03-06", "close": 14.68, "volume": 391981.0}, {"date": "2025-03-07", "close": 14.75, "volume": 362776.0}, {"date": "2025-03-10", "close": 14.63, "volume": 531596.0}, {"date": "2025-03-11", "close": 14.97, "volume": 517519.0}, {"date": "2025-03-12", "close": 15.2, "volume": 587101.0}, {"date": "2025-03-13", "close": 14.85, "volume": 256402.0}, {"date": "2025-03-14", "close": 15.02, "volume": 298596.0}, {"date": "2025-03-17", "close": 15.1, "volume": 319145.0}, {"date": "2025-03-18", "close": 15.18, "volume": 196452.0}, {"date": "2025-03-19", "close": 15.35, "volume": 599909.0}, {"date": "2025-03-20", "close": 15.34, "volume": 157583.0}, {"date": "2025-03-21", "close": 15.27, "volume": 390204.0}, {"date": "2025-03-24", "close": 15.32, "volume": 222956.0}, {"date": "2025-03-25", "close": 15.25, "volume": 172858.0}, {"date": "2025-03-26", "close": 15.35, "volume": 223394.0}, {"date": "2025-03-27", "close": 15.29, "volume": 256214.0}, {"date": "2025-03-28", "close": 15.23, "volume": 217936.0}, {"date": "2025-03-31", "close": 15.27, "volume": 211356.0}, {"date": "2025-04-01", "close": 15.31, "volume": 121528.0}, {"date": "2025-04-02", "close": 15.36, "volume": 211661.0}, {"date": "2025-04-03", "close": 14.91, "volume": 475602.0}, {"date": "2025-04-04", "close": 13.97, "volume": 1519000.0}, {"date": "2025-04-07", "close": 13.52, "volume": 855239.0}, {"date": "2025-04-08", "close": 13.11, "volume": 705666.0}, {"date": "2025-04-09", "close": 14.25, "volume": 727057.0}, {"date": "2025-04-10", "close": 13.69, "volume": 295939.0}, {"date": "2025-04-11", "close": 14.01, "volume": 508581.0}, {"date": "2025-04-14", "close": 13.98, "volume": 675625.0}, {"date": "2025-04-15", "close": 14.03, "volume": 261744.0}, {"date": "2025-04-16", "close": 14.22, "volume": 369399.0}, {"date": "2025-04-17", "close": 14.63, "volume": 237405.0}, {"date": "2025-04-21", "close": 14.32, "volume": 214292.0}, {"date": "2025-04-22", "close": 14.47, "volume": 205836.0}, {"date": "2025-04-23", "close": 14.47, "volume": 193370.0}, {"date": "2025-04-24", "close": 14.41, "volume": 183423.0}, {"date": "2025-04-25", "close": 14.47, "volume": 114710.0}, {"date": "2025-04-28", "close": 14.6, "volume": 190089.0}, {"date": "2025-04-29", "close": 14.42, "volume": 179369.0}, {"date": "2025-04-30", "close": 14.11, "volume": 408641.0}, {"date": "2025-05-01", "close": 14.38, "volume": 205356.0}, {"date": "2025-05-02", "close": 14.54, "volume": 238326.0}, {"date": "2025-05-05", "close": 14.25, "volume": 289626.0}, {"date": "2025-05-06", "close": 14.01, "volume": 641514.0}, {"date": "2025-05-07", "close": 13.63, "volume": 799230.0}, {"date": "2025-05-08", "close": 13.55, "volume": 387379.0}, {"date": "2025-05-09", "close": 13.71, "volume": 321923.0}, {"date": "2025-05-12", "close": 13.9, "volume": 451642.0}, {"date": "2025-05-13", "close": 13.94, "volume": 347661.0}, {"date": "2025-05-14", "close": 13.81, "volume": 437850.0}, {"date": "2025-05-15", "close": 13.75, "volume": 294376.0}, {"date": "2025-05-16", "close": 13.64, "volume": 411395.0}, {"date": "2025-05-19", "close": 13.6, "volume": 272580.0}, {"date": "2025-05-20", "close": 13.63, "volume": 293136.0}, {"date": "2025-05-21", "close": 13.49, "volume": 327663.0}, {"date": "2025-05-22", "close": 13.47, "volume": 289353.0}, {"date": "2025-05-23", "close": 13.49, "volume": 225341.0}, {"date": "2025-05-27", "close": 13.56, "volume": 274381.0}, {"date": "2025-05-28", "close": 13.49, "volume": 346771.0}, {"date": "2025-05-29", "close": 13.54, "volume": 295452.0}, {"date": "2025-05-30", "close": 13.35, "volume": 290649.0}, {"date": "2025-06-02", "close": 13.53, "volume": 250688.0}, {"date": "2025-06-03", "close": 13.76, "volume": 218593.0}, {"date": "2025-06-04", "close": 13.57, "volume": 245275.0}, {"date": "2025-06-05", "close": 13.55, "volume": 187959.0}, {"date": "2025-06-06", "close": 13.67, "volume": 281656.0}, {"date": "2025-06-09", "close": 13.68, "volume": 180813.0}, {"date": "2025-06-10", "close": 13.73, "volume": 269568.0}, {"date": "2025-06-11", "close": 13.87, "volume": 310880.0}, {"date": "2025-06-12", "close": 13.92, "volume": 155735.0}, {"date": "2025-06-13", "close": 13.92, "volume": 707274.0}, {"date": "2025-06-16", "close": 13.48, "volume": 773846.0}, {"date": "2025-06-17", "close": 13.37, "volume": 609499.0}, {"date": "2025-06-18", "close": 13.19, "volume": 530226.0}, {"date": "2025-06-20", "close": 13.21, "volume": 753645.0}, {"date": "2025-06-23", "close": 12.95, "volume": 615173.0}, {"date": "2025-06-24", "close": 12.95, "volume": 747563.0}, {"date": "2025-06-25", "close": 12.78, "volume": 753378.0}, {"date": "2025-06-26", "close": 12.9, "volume": 706420.0}, {"date": "2025-06-27", "close": 13.05, "volume": 302080.0}, {"date": "2025-06-30", "close": 13.08, "volume": 258876.0}, {"date": "2025-07-01", "close": 13.14, "volume": 332854.0}, {"date": "2025-07-02", "close": 13.11, "volume": 990025.0}, {"date": "2025-07-03", "close": 13.17, "volume": 411894.0}, {"date": "2025-07-07", "close": 13.2, "volume": 515101.0}, {"date": "2025-07-08", "close": 13.41, "volume": 429267.0}, {"date": "2025-07-09", "close": 13.27, "volume": 230939.0}, {"date": "2025-07-10", "close": 13.28, "volume": 257966.0}, {"date": "2025-07-11", "close": 13.31, "volume": 270034.0}, {"date": "2025-07-14", "close": 13.13, "volume": 1074755.0}, {"date": "2025-07-15", "close": 12.95, "volume": 423581.0}, {"date": "2025-07-16", "close": 12.87, "volume": 452260.0}, {"date": "2025-07-17", "close": 12.38, "volume": 1396903.0}, {"date": "2025-07-18", "close": 12.18, "volume": 1169258.0}, {"date": "2025-07-21", "close": 12.0, "volume": 741393.0}, {"date": "2025-07-22", "close": 12.11, "volume": 547013.0}, {"date": "2025-07-23", "close": 12.33, "volume": 577479.0}, {"date": "2025-07-24", "close": 12.29, "volume": 525410.0}, {"date": "2025-07-25", "close": 12.36, "volume": 437956.0}, {"date": "2025-07-28", "close": 12.49, "volume": 402753.0}, {"date": "2025-07-29", "close": 12.57, "volume": 385630.0}, {"date": "2025-07-30", "close": 12.52, "volume": 394587.0}, {"date": "2025-07-31", "close": 12.53, "volume": 528240.0}, {"date": "2025-08-01", "close": 12.56, "volume": 811954.0}, {"date": "2025-08-04", "close": 12.6, "volume": 442066.0}, {"date": "2025-08-05", "close": 12.74, "volume": 505266.0}, {"date": "2025-08-06", "close": 12.72, "volume": 567649.0}, {"date": "2025-08-07", "close": 12.25, "volume": 562305.0}, {"date": "2025-08-08", "close": 12.2, "volume": 474848.0}, {"date": "2025-08-11", "close": 12.06, "volume": 397563.0}, {"date": "2025-08-12", "close": 12.36, "volume": 446052.0}, {"date": "2025-08-13", "close": 12.65, "volume": 532669.0}, {"date": "2025-08-14", "close": 12.45, "volume": 555438.0}, {"date": "2025-08-15", "close": 12.28, "volume": 438417.0}, {"date": "2025-08-18", "close": 11.95, "volume": 565750.0}, {"date": "2025-08-19", "close": 11.92, "volume": 342958.0}, {"date": "2025-08-20", "close": 12.05, "volume": 401134.0}, {"date": "2025-08-21", "close": 12.13, "volume": 313126.0}, {"date": "2025-08-22", "close": 12.35, "volume": 256233.0}, {"date": "2025-08-25", "close": 12.3, "volume": 503203.0}, {"date": "2025-08-26", "close": 12.12, "volume": 564148.0}, {"date": "2025-08-27", "close": 12.07, "volume": 628563.0}, {"date": "2025-08-28", "close": 12.21, "volume": 572703.0}, {"date": "2025-08-29", "close": 12.16, "volume": 1461521.0}, {"date": "2025-09-02", "close": 12.2, "volume": 357562.0}, {"date": "2025-09-03", "close": 12.13, "volume": 521978.0}, {"date": "2025-09-04", "close": 12.15, "volume": 469956.0}, {"date": "2025-09-05", "close": 11.95, "volume": 501469.0}, {"date": "2025-09-08", "close": 11.92, "volume": 901755.0}, {"date": "2025-09-09", "close": 12.12, "volume": 298150.0}, {"date": "2025-09-10", "close": 12.32, "volume": 587171.0}, {"date": "2025-09-11", "close": 12.58, "volume": 464559.0}, {"date": "2025-09-12", "close": 12.53, "volume": 341051.0}, {"date": "2025-09-15", "close": 12.59, "volume": 699299.0}, {"date": "2025-09-16", "close": 12.83, "volume": 443507.0}, {"date": "2025-09-17", "close": 12.98, "volume": 502234.0}, {"date": "2025-09-18", "close": 12.96, "volume": 354520.0}, {"date": "2025-09-19", "close": 12.95, "volume": 705798.0}, {"date": "2025-09-22", "close": 12.92, "volume": 445910.0}, {"date": "2025-09-23", "close": 13.21, "volume": 423565.0}, {"date": "2025-09-24", "close": 13.31, "volume": 727617.0}, {"date": "2025-09-25", "close": 13.27, "volume": 378179.0}, {"date": "2025-09-26", "close": 13.37, "volume": 447533.0}, {"date": "2025-09-29", "close": 13.26, "volume": 439758.0}, {"date": "2025-09-30", "close": 13.14, "volume": 376314.0}, {"date": "2025-10-01", "close": 13.26, "volume": 256456.0}, {"date": "2025-10-02", "close": 13.15, "volume": 220131.0}, {"date": "2025-10-03", "close": 13.34, "volume": 260291.0}, {"date": "2025-10-06", "close": 13.52, "volume": 489633.0}, {"date": "2025-10-07", "close": 13.51, "volume": 241993.0}, {"date": "2025-10-08", "close": 13.37, "volume": 365284.0}, {"date": "2025-10-09", "close": 13.16, "volume": 551936.0}, {"date": "2025-10-10", "close": 12.69, "volume": 612797.0}, {"date": "2025-10-13", "close": 12.65, "volume": 338940.0}, {"date": "2025-10-14", "close": 12.42, "volume": 771691.0}, {"date": "2025-10-15", "close": 12.5, "volume": 257802.0}, {"date": "2025-10-16", "close": 12.48, "volume": 370012.0}, {"date": "2025-10-17", "close": 12.56, "volume": 441457.0}, {"date": "2025-10-20", "close": 12.62, "volume": 420412.0}, {"date": "2025-10-21", "close": 12.77, "volume": 343344.0}, {"date": "2025-10-22", "close": 12.85, "volume": 323505.0}, {"date": "2025-10-23", "close": 13.1, "volume": 254865.0}, {"date": "2025-10-24", "close": 12.95, "volume": 212768.0}, {"date": "2025-10-27", "close": 13.13, "volume": 256539.0}, {"date": "2025-10-28", "close": 13.03, "volume": 277218.0}, {"date": "2025-10-29", "close": 13.08, "volume": 241227.0}, {"date": "2025-10-30", "close": 13.18, "volume": 241582.0}, {"date": "2025-10-31", "close": 13.19, "volume": 212448.0}, {"date": "2025-11-03", "close": 13.1, "volume": 2414436.0}, {"date": "2025-11-04", "close": 13.34, "volume": 485104.0}, {"date": "2025-11-05", "close": 13.34, "volume": 528035.0}, {"date": "2025-11-06", "close": 13.15, "volume": 424233.0}, {"date": "2025-11-07", "close": 13.31, "volume": 440199.0}, {"date": "2025-11-10", "close": 13.5, "volume": 432637.0}, {"date": "2025-11-11", "close": 13.65, "volume": 1000220.0}, {"date": "2025-11-12", "close": 13.76, "volume": 437690.0}, {"date": "2025-11-13", "close": 13.66, "volume": 724840.0}, {"date": "2025-11-14", "close": 13.74, "volume": 383517.0}, {"date": "2025-11-17", "close": 13.58, "volume": 386734.0}, {"date": "2025-11-18", "close": 13.69, "volume": 342821.0}, {"date": "2025-11-19", "close": 13.64, "volume": 367267.0}, {"date": "2025-11-20", "close": 13.7, "volume": 580502.0}, {"date": "2025-11-21", "close": 13.95, "volume": 473789.0}, {"date": "2025-11-24", "close": 13.88, "volume": 318396.0}, {"date": "2025-11-25", "close": 13.75, "volume": 346427.0}, {"date": "2025-11-26", "close": 13.97, "volume": 440799.0}, {"date": "2025-11-28", "close": 14.03, "volume": 94151.0}, {"date": "2025-12-01", "close": 14.26, "volume": 751175.0}, {"date": "2025-12-02", "close": 14.03, "volume": 429753.0}, {"date": "2025-12-03", "close": 14.38, "volume": 534578.0}, {"date": "2025-12-04", "close": 14.52, "volume": 428064.0}, {"date": "2025-12-05", "close": 14.73, "volume": 413455.0}, {"date": "2025-12-08", "close": 14.45, "volume": 258518.0}, {"date": "2025-12-09", "close": 14.61, "volume": 353617.0}, {"date": "2025-12-10", "close": 14.6, "volume": 248073.0}, {"date": "2025-12-11", "close": 14.5, "volume": 563358.0}, {"date": "2025-12-12", "close": 14.57, "volume": 341553.0}, {"date": "2025-12-15", "close": 14.1, "volume": 827873.0}, {"date": "2025-12-16", "close": 13.5, "volume": 600806.0}, {"date": "2025-12-17", "close": 13.75, "volume": 631384.0}, {"date": "2025-12-18", "close": 13.61, "volume": 512857.0}, {"date": "2025-12-19", "close": 13.4, "volume": 830897.0}, {"date": "2025-12-22", "close": 13.5, "volume": 411359.0}, {"date": "2025-12-23", "close": 13.58, "volume": 350390.0}, {"date": "2025-12-24", "close": 13.4, "volume": 166382.0}, {"date": "2025-12-26", "close": 13.35, "volume": 253945.0}, {"date": "2025-12-29", "close": 13.43, "volume": 352700.0}, {"date": "2025-12-30", "close": 13.53, "volume": 348547.0}, {"date": "2025-12-31", "close": 13.29, "volume": 541413.0}, {"date": "2026-01-02", "close": 13.51, "volume": 324405.0}, {"date": "2026-01-05", "close": 13.45, "volume": 335980.0}, {"date": "2026-01-06", "close": 13.34, "volume": 301618.0}, {"date": "2026-01-07", "close": 13.38, "volume": 316042.0}, {"date": "2026-01-08", "close": 13.74, "volume": 366711.0}, {"date": "2026-01-09", "close": 13.74, "volume": 190587.0}, {"date": "2026-01-12", "close": 14.03, "volume": 405405.0}, {"date": "2026-01-13", "close": 14.19, "volume": 313227.0}, {"date": "2026-01-14", "close": 14.2, "volume": 200754.0}, {"date": "2026-01-15", "close": 14.15, "volume": 295776.0}, {"date": "2026-01-16", "close": 14.09, "volume": 224359.0}, {"date": "2026-01-20", "close": 14.24, "volume": 487208.0}, {"date": "2026-01-21", "close": 14.63, "volume": 519804.0}, {"date": "2026-01-22", "close": 14.69, "volume": 396106.0}, {"date": "2026-01-23", "close": 14.62, "volume": 308298.0}, {"date": "2026-01-26", "close": 14.59, "volume": 247317.0}, {"date": "2026-01-27", "close": 14.75, "volume": 159407.0}, {"date": "2026-01-28", "close": 14.99, "volume": 602035.0}, {"date": "2026-01-29", "close": 14.99, "volume": 358278.0}, {"date": "2026-01-30", "close": 14.77, "volume": 406665.0}, {"date": "2026-02-02", "close": 14.53, "volume": 468049.0}, {"date": "2026-02-03", "close": 14.79, "volume": 399177.0}, {"date": "2026-02-04", "close": 14.98, "volume": 249616.0}, {"date": "2026-02-05", "close": 14.88, "volume": 303420.0}, {"date": "2026-02-06", "close": 15.0, "volume": 362677.0}, {"date": "2026-02-09", "close": 15.13, "volume": 382725.0}, {"date": "2026-02-10", "close": 15.15, "volume": 287633.0}, {"date": "2026-02-11", "close": 15.2, "volume": 424021.0}, {"date": "2026-02-12", "close": 15.11, "volume": 369093.0}, {"date": "2026-02-13", "close": 15.2, "volume": 356043.0}, {"date": "2026-02-17", "close": 15.25, "volume": 580752.0}, {"date": "2026-02-18", "close": 14.84, "volume": 743741.0}, {"date": "2026-02-19", "close": 15.1, "volume": 443690.0}, {"date": "2026-02-20", "close": 15.07, "volume": 539496.0}, {"date": "2026-02-23", "close": 14.86, "volume": 350569.0}, {"date": "2026-02-24", "close": 15.23, "volume": 706524.0}, {"date": "2026-02-25", "close": 15.0, "volume": 368158.0}, {"date": "2026-02-26", "close": 14.84, "volume": 393768.0}, {"date": "2026-02-27", "close": 15.1, "volume": 348399.0}, {"date": "2026-03-02", "close": 15.23, "volume": 590720.0}, {"date": "2026-03-03", "close": 14.95, "volume": 769287.0}, {"date": "2026-03-04", "close": 15.12, "volume": 292801.0}, {"date": "2026-03-05", "close": 15.44, "volume": 929068.0}, {"date": "2026-03-06", "close": 15.19, "volume": 790545.0}, {"date": "2026-03-09", "close": 15.29, "volume": 399859.0}, {"date": "2026-03-10", "close": 15.12, "volume": 596384.0}, {"date": "2026-03-11", "close": 15.33, "volume": 445731.0}, {"date": "2026-03-12", "close": 15.3, "volume": 294549.0}, {"date": "2026-03-13", "close": 15.39, "volume": 271433.0}, {"date": "2026-03-16", "close": 15.43, "volume": 366544.0}, {"date": "2026-03-17", "close": 15.34, "volume": 443116.0}, {"date": "2026-03-18", "close": 15.31, "volume": 426157.0}, {"date": "2026-03-19", "close": 15.36, "volume": 648094.0}, {"date": "2026-03-20", "close": 15.29, "volume": 582052.0}, {"date": "2026-03-23", "close": 14.98, "volume": 541142.0}, {"date": "2026-03-24", "close": 15.22, "volume": 297932.0}, {"date": "2026-03-25", "close": 15.21, "volume": 303613.0}, {"date": "2026-03-26", "close": 15.32, "volume": 297722.0}, {"date": "2026-03-27", "close": 15.15, "volume": 537624.0}, {"date": "2026-03-30", "close": 15.26, "volume": 304756.0}, {"date": "2026-03-31", "close": 15.12, "volume": 466339.0}, {"date": "2026-04-01", "close": 14.69, "volume": 632722.0}, {"date": "2026-04-02", "close": 14.65, "volume": 631262.0}, {"date": "2026-04-06", "close": 14.46, "volume": 516382.0}, {"date": "2026-04-07", "close": 14.41, "volume": 452382.0}, {"date": "2026-04-08", "close": 14.19, "volume": 434990.0}, {"date": "2026-04-09", "close": 14.03, "volume": 386489.0}, {"date": "2026-04-10", "close": 14.08, "volume": 200243.0}, {"date": "2026-04-13", "close": 13.9, "volume": 833985.0}, {"date": "2026-04-14", "close": 13.5, "volume": 617143.0}, {"date": "2026-04-15", "close": 13.63, "volume": 284549.0}, {"date": "2026-04-16", "close": 13.9, "volume": 411962.0}, {"date": "2026-04-17", "close": 13.67, "volume": 647386.0}, {"date": "2026-04-20", "close": 13.77, "volume": 271909.0}, {"date": "2026-04-21", "close": 14.0, "volume": 257575.0}, {"date": "2026-04-22", "close": 14.19, "volume": 183372.0}, {"date": "2026-04-23", "close": 14.36, "volume": 241767.0}, {"date": "2026-04-24", "close": 14.19, "volume": 186106.0}, {"date": "2026-04-27", "close": 14.31, "volume": 256555.0}, {"date": "2026-04-28", "close": 14.11, "volume": 341345.0}, {"date": "2026-04-29", "close": 14.28, "volume": 220710.0}, {"date": "2026-04-30", "close": 14.32, "volume": 341637.0}, {"date": "2026-05-01", "close": 14.24, "volume": 225411.0}, {"date": "2026-05-04", "close": 14.24, "volume": 293738.0}, {"date": "2026-05-05", "close": 13.69, "volume": 624226.0}, {"date": "2026-05-06", "close": 13.57, "volume": 558680.0}, {"date": "2026-05-07", "close": 13.37, "volume": 987966.0}, {"date": "2026-05-08", "close": 13.3, "volume": 538034.0}, {"date": "2026-05-11", "close": 13.38, "volume": 579629.0}, {"date": "2026-05-12", "close": 13.52, "volume": 468429.0}, {"date": "2026-05-13", "close": 13.55, "volume": 251068.0}, {"date": "2026-05-14", "close": 13.78, "volume": 488396.0}, {"date": "2026-05-15", "close": 14.01, "volume": 267904.0}, {"date": "2026-05-18", "close": 14.06, "volume": 270158.0}, {"date": "2026-05-19", "close": 14.16, "volume": 268300.0}, {"date": "2026-05-20", "close": 13.93, "volume": 359734.0}, {"date": "2026-05-21", "close": 13.9, "volume": 237253.0}, {"date": "2026-05-22", "close": 13.82, "volume": 180756.0}, {"date": "2026-05-26", "close": 13.72, "volume": 448748.0}, {"date": "2026-05-27", "close": 13.28, "volume": 618256.0}, {"date": "2026-05-28", "close": 13.31, "volume": 486255.0}, {"date": "2026-05-29", "close": 13.56, "volume": 302406.0}, {"date": "2026-06-01", "close": 13.66, "volume": 346925.0}, {"date": "2026-06-02", "close": 13.6, "volume": 444600.0}, {"date": "2026-06-03", "close": 13.92, "volume": 299065.0}, {"date": "2026-06-04", "close": 13.88, "volume": 241100.0}, {"date": "2026-06-05", "close": 13.89, "volume": 436016.0}, {"date": "2026-06-08", "close": 13.85, "volume": 472589.0}, {"date": "2026-06-09", "close": 13.7, "volume": 649305.0}, {"date": "2026-06-10", "close": 13.8, "volume": 365322.0}, {"date": "2026-06-11", "close": 13.82, "volume": 266599.0}, {"date": "2026-06-12", "close": 13.97, "volume": 271676.0}, {"date": "2026-06-15", "close": 13.63, "volume": 374264.0}, {"date": "2026-06-16", "close": 13.74, "volume": 233437.0}, {"date": "2026-06-17", "close": 13.81, "volume": 203881.0}, {"date": "2026-06-18", "close": 14.01, "volume": 655823.0}, {"date": "2026-06-22", "close": 13.86, "volume": 279908.0}, {"date": "2026-06-23", "close": 14.18, "volume": 322872.0}, {"date": "2026-06-24", "close": 14.16, "volume": 284023.0}, {"date": "2026-06-25", "close": 13.95, "volume": 300429.0}, {"date": "2026-06-26", "close": 14.1, "volume": 246106.0}, {"date": "2026-06-29", "close": 13.97, "volume": 190875.0}, {"date": "2026-06-30", "close": 13.97, "volume": 350488.0}, {"date": "2026-07-01", "close": 13.68, "volume": 222750.0}, {"date": "2026-07-02", "close": 13.79, "volume": 299494.0}, {"date": "2026-07-06", "close": 13.54, "volume": 471710.0}, {"date": "2026-07-07", "close": 14.0, "volume": 185702.0}, {"date": "2026-07-08", "close": 14.17, "volume": 443280.0}, {"date": "2026-07-09", "close": 13.83, "volume": 223067.0}, {"date": "2026-07-10", "close": 13.81, "volume": 129049.0}, {"date": "2026-07-13", "close": 14.31, "volume": 395304.0}, {"date": "2026-07-14", "close": 14.33, "volume": 342164.0}, {"date": "2026-07-15", "close": 14.25, "volume": 219331.0}, {"date": "2026-07-16", "close": 14.3, "volume": 224203.0}, {"date": "2026-07-17", "close": 14.31, "volume": 295242.0}, {"date": "2026-07-20", "close": 14.24, "volume": 196505.0}, {"date": "2026-07-21", "close": 14.37, "volume": 368346.0}, {"date": "2026-07-22", "close": 14.52, "volume": 549323.0}, {"date": "2026-07-23", "close": 14.56, "volume": 348555.0}, {"date": "2026-07-24", "close": 14.65, "volume": 293944.0}, {"date": "2026-07-27", "close": 14.91, "volume": 681827.0}, {"date": "2026-07-28", "close": 14.79, "volume": 297616.0}, {"date": "2026-07-29", "close": 14.77, "volume": 241058.0}, {"date": "2026-07-30", "close": 14.8, "volume": 122369.0}, {"date": "2026-07-31", "close": 14.95, "volume": 147071.0}, {"date": "2026-08-03", "close": 15.05, "volume": 377972.0}, {"date": "2026-08-04", "close": 14.78, "volume": 441280.0}, {"date": "2026-08-05", "close": 14.55, "volume": 714576.0}, {"date": "2026-08-06", "close": 14.18, "volume": 577049.0}, {"date": "2026-08-07", "close": 14.1, "volume": 1627312.0}], "refreshing": true}