{"ticker": "KRP", "overview": {"cik": "1657788", "ticker": "KRP", "name": "Kimbell Royalty Partners, LP", "industry": "Crude Petroleum & Natural Gas", "country": "United States", "sic": "1311", "announcements": [{"form": "4", "date": "2026-09-23", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-110082", "price_sensitive": false}, {"form": "424B3", "date": "2026-09-10", "title": "Form 424B3", "accession": "0001104659-26-106763", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-09-09", "title": "Form EFFECT", "accession": "9999999995-26-002924", "price_sensitive": false}, {"form": "S-3", "date": "2026-08-28", "title": "Shelf registration", "accession": "0001104659-26-103195", "price_sensitive": false}, {"form": "3", "date": "2026-08-27", "title": "Initial insider holdings", "accession": "0001493152-26-040405", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-27", "title": "Form SCHEDULE 13D/A", "accession": "0001493152-26-040406", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-102434", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-24", "title": "FORM 8-K", "accession": "0001104659-26-099989", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001104659-26-092712", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-07", "title": "FORM 8-K", "accession": "0001104659-26-092355", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-17", "title": "FORM 8-K", "accession": "0001104659-26-084429", "price_sensitive": true}, {"form": "424B3", "date": "2026-07-10", "title": "Form 424B3", "accession": "0001104659-26-082648", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-08", "title": "Form EFFECT", "accession": "9999999995-26-002227", "price_sensitive": false}, {"form": "S-3", "date": "2026-06-26", "title": "Shelf registration", "accession": "0001104659-26-078043", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "FORM 8-K", "accession": "0001104659-26-076665", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-19", "title": "FORM 8-K", "accession": "0001104659-26-063578", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001104659-26-057112", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "FORM 8-K", "accession": "0001104659-26-056652", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-04-03", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-142666", "price_sensitive": false}, {"form": "4", "date": "2026-03-24", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-033947", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-03-09", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-099150", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-09", "title": "FORM 8-K", "accession": "0001104659-26-025302", "price_sensitive": true}, {"form": "4", "date": "2026-03-05", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-024160", "price_sensitive": false}, {"form": "4", "date": "2026-03-05", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-024157", "price_sensitive": false}, {"form": "4", "date": "2026-03-05", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-024155", "price_sensitive": false}]}, "description": "Kimbell Royalty Partners, LP trades as KRP on the NYSE and is registered in the United States, classified under Crude Petroleum & Natural Gas (SIC 1311). Privy Trades holds 291 insider filings for the company, from February 2017 to September 2026. Across those, 18 insiders disclosed 42 open-market purchases totalling $3.15M against 38 sales totalling $165.07M. The most recent filing on record is dated 22 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 42, "buy_sum": 3145902.831535, "sell_n": 38, "sell_sum": 165065966.611, "net": -161920063.779465, "insiders": 18, "first_date": "2017-02-08", "last_date": "2026-09-22"}, "metrics": {"ticker": "KRP", "has_prices": true, "as_of": "2026-10-08", "last": 15.16, "prev_close": 14.92, "change": 0.2400000000000002, "change_pct": 0.016085790884718513, "session_volume": 783424.0, "vwap_5": 14.898122596230445, "vwap_20": 14.663476879719896, "vwap_60": 14.880707465444393, "vwap_250": 14.207977136469896, "high_52w": 15.61, "low_52w": 11.36, "avg_volume_20": 953443.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001104659-26-110082", "src": "INSIDERS", "ticker": "KRP", "cik": "1657788", "company": "Kimbell Royalty Partners, LP", "company_raw": "Kimbell Royalty Partners, LP", "who": "Blayne Rhynsburger", "who_key": "Rhynsburger Blayne", "role": "Controller", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 24327.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider trims $24K of KRP", "source_url": "https://www.sec.gov/Archives/edgar/data/1761127/000110465926110082/0001104659-26-110082-index.htm", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59989}, {"id": "13DG-0001493152-26-040406", "src": "13DG", "ticker": "KRP", "cik": "1657788", "company": "Kimbell Royalty Partners, LP", "company_raw": "Kimbell Royalty Partners, LP", "who": "Kimbell Royalty Partners, LP", "who_key": "Kimbell Royalty Partners, LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Kimbell Royalty Partners, LP moves to a 7.3% activist stake in KRP", "source_url": "https://www.sec.gov/Archives/edgar/data/1657788/0001493152-26-040406-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97429}, {"id": "0001104659-26-102434", "src": "INSIDERS", "ticker": "KRP", "cik": "1657788", "company": "Kimbell Royalty Partners, LP", "company_raw": "Kimbell Royalty Partners, LP", "who": "Blayne Rhynsburger", "who_key": "Rhynsburger Blayne", "role": "Controller", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 68221.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider offloads $68K of KRP", "source_url": "https://www.sec.gov/Archives/edgar/data/1761127/000110465926102434/0001104659-26-102434-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100309}, {"id": "13DG-0001193125-26-142666", "src": "13DG", "ticker": "KRP", "cik": "1657788", "company": "Kimbell Royalty Partners, LP", "company_raw": "Kimbell Royalty Partners, LP", "who": "EnCap Partners GP, LLC", "who_key": "EnCap Partners GP, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "EnCap Partners GP, LLC adjusts its stake in KRP (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1726182/0001193125-26-142666-index.htm", "trade_date": "2026-04-03", "timestamp": "2026-04-03", "mins": 307669}, {"id": "0001104659-26-033947", "src": "INSIDERS", "ticker": "KRP", "cik": "1657788", "company": "Kimbell Royalty Partners, LP", "company_raw": "Kimbell Royalty Partners, LP", "who": "Blayne Rhynsburger", "who_key": "Rhynsburger Blayne", "role": "Controller", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 95698.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider offloads $96K of KRP", "source_url": "https://www.sec.gov/Archives/edgar/data/1657788/000110465926033947/0001104659-26-033947-index.htm", "trade_date": "2026-03-23", "timestamp": "2026-03-23", "mins": 323509}, {"id": "HOUSE-2026-20034348-T3", "src": "CONGRESS", "ticker": "KRP", "cik": "", "company": "Kimbell Royalty Partners, LP", "company_raw": "artners Common\nUnits Representing Limited Partner\nInterests", "who": "Hon. August Lee Pfluger II", "who_key": "Hon. August Lee Pfluger II", "role": "House \u00b7 TX11", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. August Lee Pfluger II picks up KRP ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034348.pdf", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337909}, {"id": "0001104659-26-024147", "src": "INSIDERS", "ticker": "KRP", "cik": "1657788", "company": "Kimbell Royalty Partners, LP", "company_raw": "Kimbell Royalty Partners, LP", "who": "Matthew S. Daly", "who_key": "Daly Matthew S.", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 686804.1599999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "C-suite exec files routine paperwork on KRP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1657788/000110465926024147/0001104659-26-024147-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350869}, {"id": "0001104659-26-024149", "src": "INSIDERS", "ticker": "KRP", "cik": "1657788", "company": "Kimbell Royalty Partners, LP", "company_raw": "Kimbell Royalty Partners, LP", "who": "Peter Alcorn", "who_key": "Alcorn Peter", "role": "Vice President - Land", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 54767.619999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "President files routine paperwork on KRP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1657788/000110465926024149/0001104659-26-024149-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350869}, {"id": "0001104659-26-024154", "src": "INSIDERS", "ticker": "KRP", "cik": "1657788", "company": "Kimbell Royalty Partners, LP", "company_raw": "Kimbell Royalty Partners, LP", "who": "Robert Davis Ravnaas", "who_key": "Ravnaas Robert Davis", "role": "President and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1169467.62, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "CFO files routine paperwork on KRP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1657788/000110465926024154/0001104659-26-024154-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350869}, {"id": "0001104659-26-024155", "src": "INSIDERS", "ticker": "KRP", "cik": "1657788", "company": "Kimbell Royalty Partners, LP", "company_raw": "Kimbell Royalty Partners, LP", "who": "Robert D. Ravnaas", "who_key": "Ravnaas Robert D.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1328257.35, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "CEO files routine paperwork on KRP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1657788/000110465926024155/0001104659-26-024155-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350869}, {"id": "0001104659-26-024157", "src": "INSIDERS", "ticker": "KRP", "cik": "1657788", "company": "Kimbell Royalty Partners, LP", "company_raw": "Kimbell Royalty Partners, LP", "who": "Blayne Rhynsburger", "who_key": "Rhynsburger Blayne", "role": "Controller", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 62073.33, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider files routine paperwork on KRP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1657788/000110465926024157/0001104659-26-024157-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350869}, {"id": "0001104659-26-024160", "src": "INSIDERS", "ticker": "KRP", "cik": "1657788", "company": "Kimbell Royalty Partners, LP", "company_raw": "Kimbell Royalty Partners, LP", "who": "Brett G. Taylor", "who_key": "Taylor Brett G.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 678000.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on KRP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1657788/000110465926024160/0001104659-26-024160-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350869}, {"id": "0001104659-26-022863", "src": "INSIDERS", "ticker": "KRP", "cik": "1657788", "company": "Kimbell Royalty Partners, LP", "company_raw": "Kimbell Royalty Partners, LP", "who": "Mitch S. Wynne", "who_key": "Wynne Mitch S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 506800.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "A director trims KRP: $507K", "source_url": "https://www.sec.gov/Archives/edgar/data/1657788/000110465926022863/0001104659-26-022863-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353749}, {"id": "0001104659-26-020612", "src": "INSIDERS", "ticker": "KRP", "cik": "1657788", "company": "Kimbell Royalty Partners, LP", "company_raw": "Kimbell Royalty Partners, LP", "who": "Brett G. Taylor", "who_key": "Taylor Brett G.", "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 KRP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1657788/000110465926020612/0001104659-26-020612-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362389}, {"id": "0001104659-26-020616", "src": "INSIDERS", "ticker": "KRP", "cik": "1657788", "company": "Kimbell Royalty Partners, LP", "company_raw": "Kimbell Royalty Partners, LP", "who": "Craig Stone", "who_key": "Stone Craig", "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 KRP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1657788/000110465926020616/0001104659-26-020616-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362389}, {"id": "0001104659-26-020618", "src": "INSIDERS", "ticker": "KRP", "cik": "1657788", "company": "Kimbell Royalty Partners, LP", "company_raw": "Kimbell Royalty Partners, LP", "who": "Erik B. Daugbjerg", "who_key": "Daugbjerg Erik B", "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 KRP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1657788/000110465926020618/0001104659-26-020618-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362389}, {"id": "0001104659-26-020620", "src": "INSIDERS", "ticker": "KRP", "cik": "1657788", "company": "Kimbell Royalty Partners, LP", "company_raw": "Kimbell Royalty Partners, LP", "who": "Matthew S. Daly", "who_key": "Daly Matthew S.", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "C-suite exec files routine paperwork on KRP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1657788/000110465926020620/0001104659-26-020620-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362389}, {"id": "0001104659-26-020621", "src": "INSIDERS", "ticker": "KRP", "cik": "1657788", "company": "Kimbell Royalty Partners, LP", "company_raw": "Kimbell Royalty Partners, LP", "who": "Mitch S. Wynne", "who_key": "Wynne Mitch S.", "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 KRP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1657788/000110465926020621/0001104659-26-020621-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362389}, {"id": "0001104659-26-020623", "src": "INSIDERS", "ticker": "KRP", "cik": "1657788", "company": "Kimbell Royalty Partners, LP", "company_raw": "Kimbell Royalty Partners, LP", "who": "Peter Alcorn", "who_key": "Alcorn Peter", "role": "Vice President - Land", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "President files routine paperwork on KRP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1657788/000110465926020623/0001104659-26-020623-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362389}, {"id": "0001104659-26-020624", "src": "INSIDERS", "ticker": "KRP", "cik": "1657788", "company": "Kimbell Royalty Partners, LP", "company_raw": "Kimbell Royalty Partners, LP", "who": "William H. Adams III", "who_key": "ADAMS WILLIAM H III", "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 KRP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1657788/000110465926020624/0001104659-26-020624-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362389}, {"id": "0001104659-26-020625", "src": "INSIDERS", "ticker": "KRP", "cik": "1657788", "company": "Kimbell Royalty Partners, LP", "company_raw": "Kimbell Royalty Partners, LP", "who": "Robert Davis Ravnaas", "who_key": "Ravnaas Robert Davis", "role": "President and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "CFO files routine paperwork on KRP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1657788/000110465926020625/0001104659-26-020625-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362389}, {"id": "0001104659-26-020627", "src": "INSIDERS", "ticker": "KRP", "cik": "1657788", "company": "Kimbell Royalty Partners, LP", "company_raw": "Kimbell Royalty Partners, LP", "who": "Robert D. Ravnaas", "who_key": "Ravnaas Robert D.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "CEO files routine paperwork on KRP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1657788/000110465926020627/0001104659-26-020627-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362389}, {"id": "0001104659-26-020630", "src": "INSIDERS", "ticker": "KRP", "cik": "1657788", "company": "Kimbell Royalty Partners, LP", "company_raw": "Kimbell Royalty Partners, LP", "who": "T. Scott Martin", "who_key": "MARTIN T SCOTT", "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 KRP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1657788/000110465926020630/0001104659-26-020630-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362389}, {"id": "0001104659-26-020632", "src": "INSIDERS", "ticker": "KRP", "cik": "1657788", "company": "Kimbell Royalty Partners, LP", "company_raw": "Kimbell Royalty Partners, LP", "who": "Blayne Rhynsburger", "who_key": "Rhynsburger Blayne", "role": "Controller", "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": "Insider files routine paperwork on KRP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1657788/000110465926020632/0001104659-26-020632-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362389}, {"id": "0001104659-25-087860", "src": "INSIDERS", "ticker": "KRP", "cik": "1657788", "company": "Kimbell Royalty Partners, LP", "company_raw": "Kimbell Royalty Partners, LP", "who": "Blayne Rhynsburger", "who_key": "Rhynsburger Blayne", "role": "Controller", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 49464.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Someone inside KRP is selling \u2014 $49K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1657788/000110465925087860/0001104659-25-087860-index.htm", "trade_date": "2025-09-04", "timestamp": "2025-09-04", "mins": 611509}, {"id": "0001104659-25-054934", "src": "INSIDERS", "ticker": "KRP", "cik": "1657788", "company": "Kimbell Royalty Partners, LP", "company_raw": "Kimbell Royalty Partners, LP", "who": "Blayne Rhynsburger", "who_key": "Rhynsburger Blayne", "role": "Controller", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 26540.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider offloads $27K of KRP", "source_url": "https://www.sec.gov/Archives/edgar/data/1657788/000110465925054934/0001104659-25-054934-index.htm", "trade_date": "2025-05-28", "timestamp": "2025-05-28", "mins": 754069}, {"id": "0001104659-25-051729", "src": "INSIDERS", "ticker": "KRP", "cik": "1657788", "company": "Kimbell Royalty Partners, LP", "company_raw": "Kimbell Royalty Partners, LP", "who": "Robert Davis Ravnaas", "who_key": "Ravnaas Robert Davis", "role": "President and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "CFO files routine paperwork on KRP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1657788/000110465925051729/0001104659-25-051729-index.htm", "trade_date": "2025-05-20", "timestamp": "2025-05-20", "mins": 765589}, {"id": "0001104659-25-051732", "src": "INSIDERS", "ticker": "KRP", "cik": "1657788", "company": "Kimbell Royalty Partners, LP", "company_raw": "Kimbell Royalty Partners, LP", "who": "Robert D. Ravnaas", "who_key": "Ravnaas Robert D.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "CEO files routine paperwork on KRP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1657788/000110465925051732/0001104659-25-051732-index.htm", "trade_date": "2025-05-20", "timestamp": "2025-05-20", "mins": 765589}, {"id": "0001104659-25-050028", "src": "INSIDERS", "ticker": "KRP", "cik": "1657788", "company": "Kimbell Royalty Partners, LP", "company_raw": "Kimbell Royalty Partners, LP", "who": "Robert D. Ravnaas", "who_key": "Ravnaas Robert D.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "CEO files routine paperwork on KRP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1657788/000110465925050028/0001104659-25-050028-index.htm", "trade_date": "2025-05-14", "timestamp": "2025-05-14", "mins": 774229}, {"id": "0001104659-25-050031", "src": "INSIDERS", "ticker": "KRP", "cik": "1657788", "company": "Kimbell Royalty Partners, LP", "company_raw": "Kimbell Royalty Partners, LP", "who": "Robert Davis Ravnaas", "who_key": "Ravnaas Robert Davis", "role": "President and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "CFO files routine paperwork on KRP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1657788/000110465925050031/0001104659-25-050031-index.htm", "trade_date": "2025-05-14", "timestamp": "2025-05-14", "mins": 774229}], "recent_buys": [{"id": "0001104659-23-129204", "src": "INSIDERS", "ticker": "KRP", "cik": "1657788", "company": "Kimbell Royalty Partners, LP", "company_raw": "Kimbell Royalty Partners, LP", "who": "T. Scott Martin", "who_key": "MARTIN T SCOTT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 460855.48679999996, "score": 51.7, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "The boardroom is buying: $461K of KRP", "source_url": "https://www.sec.gov/Archives/edgar/data/1657788/000110465923129204/0001104659-23-129204-index.htm", "trade_date": "2023-12-22", "timestamp": "2023-12-22", "mins": 1507189}, {"id": "0001104659-22-126264", "src": "INSIDERS", "ticker": "KRP", "cik": "1657788", "company": "Kimbell Royalty Partners, LP", "company_raw": "Kimbell Royalty Partners, LP", "who": "Erik B. Daugbjerg", "who_key": "Daugbjerg Erik B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99999.834735, "score": 40.4, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director buys $100K of KRP", "source_url": "https://www.sec.gov/Archives/edgar/data/1657788/000110465922126264/0001104659-22-126264-index.htm", "trade_date": "2022-12-08", "timestamp": "2022-12-08", "mins": 2052949}, {"id": "0001104659-21-142487", "src": "INSIDERS", "ticker": "KRP", "cik": "1657788", "company": "Kimbell Royalty Partners, LP", "company_raw": "Kimbell Royalty Partners, LP", "who": "Erik B. Daugbjerg", "who_key": "Daugbjerg Erik B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 135782.0, "score": 43.7, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider cluster: 3 buying KRP", "source_url": "https://www.sec.gov/Archives/edgar/data/1657788/000110465921142487/0001104659-21-142487-index.htm", "trade_date": "2021-11-19", "timestamp": "2021-11-19", "mins": 2605909}, {"id": "0001104659-20-038355", "src": "INSIDERS", "ticker": "KRP", "cik": "1657788", "company": "Kimbell Royalty Partners, LP", "company_raw": "Kimbell Royalty Partners, LP", "who": "Brett G. Taylor", "who_key": "Taylor Brett G.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 56760.00000000001, "score": 36.6, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "4 insiders pile into KRP", "source_url": "https://www.sec.gov/Archives/edgar/data/1657788/000110465920038355/0001104659-20-038355-index.htm", "trade_date": "2020-03-24", "timestamp": "2020-03-24", "mins": 3477109}, {"id": "0001104659-20-038354", "src": "INSIDERS", "ticker": "KRP", "cik": "1657788", "company": "Kimbell Royalty Partners, LP", "company_raw": "Kimbell Royalty Partners, LP", "who": "Mitch S. Wynne", "who_key": "Wynne Mitch S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 17360.0, "score": 30.2, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "The whole bench is buying KRP \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1657788/000110465920038354/0001104659-20-038354-index.htm", "trade_date": "2020-03-24", "timestamp": "2020-03-24", "mins": 3477109}, {"id": "0001104659-20-037955", "src": "INSIDERS", "ticker": "KRP", "cik": "1657788", "company": "Kimbell Royalty Partners, LP", "company_raw": "Kimbell Royalty Partners, LP", "who": "Robert D. Ravnaas", "who_key": "Ravnaas Robert D.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 186708.6, "score": 53.3, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "The whole bench is buying KRP \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1657788/000110465920037955/0001104659-20-037955-index.htm", "trade_date": "2020-03-24", "timestamp": "2020-03-24", "mins": 3477109}, {"id": "0001104659-20-038351", "src": "INSIDERS", "ticker": "KRP", "cik": "1657788", "company": "Kimbell Royalty Partners, LP", "company_raw": "Kimbell Royalty Partners, LP", "who": "Peter Alcorn", "who_key": "Alcorn Peter", "role": "Vice President-Land", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 19600.0, "score": 38.1, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "5 insiders now buying KRP", "source_url": "https://www.sec.gov/Archives/edgar/data/1657788/000110465920038351/0001104659-20-038351-index.htm", "trade_date": "2020-03-23", "timestamp": "2020-03-23", "mins": 3478549}, {"id": "0001104659-20-037539", "src": "INSIDERS", "ticker": "KRP", "cik": "1657788", "company": "Kimbell Royalty Partners, LP", "company_raw": "Kimbell Royalty Partners, LP", "who": "Matthew S. Daly", "who_key": "Daly Matthew S.", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 103140.0, "score": 44.9, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider cluster: 7 buying KRP", "source_url": "https://www.sec.gov/Archives/edgar/data/1657788/000110465920037539/0001104659-20-037539-index.htm", "trade_date": "2020-03-23", "timestamp": "2020-03-23", "mins": 3478549}, {"id": "0001104659-21-007320", "src": "INSIDERS", "ticker": "KRP", "cik": "1657788", "company": "Kimbell Royalty Partners, LP", "company_raw": "Kimbell Royalty Partners, LP", "who": "Brett G. Taylor", "who_key": "Taylor Brett G.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 88000.0, "score": 53.4, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "That makes 3 insiders into KRP", "source_url": "https://www.sec.gov/Archives/edgar/data/1657788/000110465921007320/0001104659-21-007320-index.htm", "trade_date": "2020-03-19", "timestamp": "2020-03-19", "mins": 3484309}, {"id": "0001104659-20-037370", "src": "INSIDERS", "ticker": "KRP", "cik": "1657788", "company": "Kimbell Royalty Partners, LP", "company_raw": "Kimbell Royalty Partners, LP", "who": "Brett G. Taylor", "who_key": "Taylor Brett G.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 120025.0, "score": 43.7, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "The whole bench is buying KRP \u2014 8 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1657788/000110465920037370/0001104659-20-037370-index.htm", "trade_date": "2020-03-19", "timestamp": "2020-03-19", "mins": 3484309}, {"id": "0001104659-20-036999", "src": "INSIDERS", "ticker": "KRP", "cik": "1657788", "company": "Kimbell Royalty Partners, LP", "company_raw": "Kimbell Royalty Partners, LP", "who": "Mitch S. Wynne", "who_key": "Wynne Mitch S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8520.0, "score": 41.7, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "8 insiders pile into KRP", "source_url": "https://www.sec.gov/Archives/edgar/data/1657788/000110465920036999/0001104659-20-036999-index.htm", "trade_date": "2020-03-19", "timestamp": "2020-03-19", "mins": 3484309}, {"id": "0001104659-20-036998", "src": "INSIDERS", "ticker": "KRP", "cik": "1657788", "company": "Kimbell Royalty Partners, LP", "company_raw": "Kimbell Royalty Partners, LP", "who": "Robert Davis Ravnaas", "who_key": "Ravnaas Robert Davis", "role": "President and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 102708.0, "score": 47.7, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "KRP draws its 8th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1657788/000110465920036998/0001104659-20-036998-index.htm", "trade_date": "2020-03-19", "timestamp": "2020-03-19", "mins": 3484309}], "institutional": [{"id": "13DG-0001493152-26-040406", "src": "13DG", "ticker": "KRP", "cik": "1657788", "company": "Kimbell Royalty Partners, LP", "company_raw": "Kimbell Royalty Partners, LP", "who": "Kimbell Royalty Partners, LP", "who_key": "Kimbell Royalty Partners, LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Kimbell Royalty Partners, LP moves to a 7.3% activist stake in KRP", "source_url": "https://www.sec.gov/Archives/edgar/data/1657788/0001493152-26-040406-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97429}, {"id": "13DG-0001193125-26-142666", "src": "13DG", "ticker": "KRP", "cik": "1657788", "company": "Kimbell Royalty Partners, LP", "company_raw": "Kimbell Royalty Partners, LP", "who": "EnCap Partners GP, LLC", "who_key": "EnCap Partners GP, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "EnCap Partners GP, LLC adjusts its stake in KRP (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1726182/0001193125-26-142666-index.htm", "trade_date": "2026-04-03", "timestamp": "2026-04-03", "mins": 307669}], "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": "Kimbell Royalty Partners Common Units Representing Limited Partner Interests", "new_value": "Kimbell Royalty Partners, LP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001657788", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001657788", "applied": 1, "detected_at": "2026-10-25T18:39:20.503556"}]}, "key_people": [{"who": "PEP I Holdings, LLC", "who_key": "PEP I Holdings, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 60138782.165, "net": -60138782.165, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 60138782.165, "date": "2022-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1657788/000089924322013135/0000899243-22-013135-index.htm"}], "latest": {"action": "SELL", "amount": 60138782.165, "date": "2022-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1657788/000089924322013135/0000899243-22-013135-index.htm"}}, {"who": "Haymaker Minerals & Royalties, LLC", "who_key": "Haymaker Minerals & Royalties, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 52000000.0, "net": -52000000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 52000000.0, "date": "2019-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1657788/000089924319012096/0000899243-19-012096-index.htm"}], "latest": {"action": "SELL", "amount": 52000000.0, "date": "2019-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1657788/000089924319012096/0000899243-19-012096-index.htm"}}, {"who": "KKR Upstream Associates LLC", "who_key": "KKR UPSTREAM ASSOCIATES LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 23301875.0, "net": -23301875.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 12199999.999999998, "date": "2021-07-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1657788/000114036121024339/0001140361-21-024339-index.htm"}, {"action": "SELL", "amount": 11101875.0, "date": "2020-01-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1657788/000114036120001760/0001140361-20-001760-index.htm"}], "latest": {"action": "SELL", "amount": 12199999.999999998, "date": "2021-07-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1657788/000114036121024339/0001140361-21-024339-index.htm"}}, {"who": "KKR Group Partnership L.P.", "who_key": "KKR Group Partnership L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 23301875.0, "net": -23301875.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 12199999.999999998, "date": "2021-07-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036121024336/0001140361-21-024336-index.htm"}, {"action": "SELL", "amount": 11101875.0, "date": "2020-01-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036120001758/0001140361-20-001758-index.htm"}], "latest": {"action": "SELL", "amount": 12199999.999999998, "date": "2021-07-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036121024336/0001140361-21-024336-index.htm"}}, {"who": "Brett G. Taylor", "who_key": "Taylor Brett G.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 751282.19, "sold": 3297344.6599999997, "net": -2546062.4699999997, "trades": 14, "top_score": 53.4, "lean": "selling", "history": [{"action": "SELL", "amount": 826000.0, "date": "2024-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1657788/000110465924060082/0001104659-24-060082-index.htm"}, {"action": "SELL", "amount": 421298.13, "date": "2024-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1657788/000110465924036329/0001104659-24-036329-index.htm"}, {"action": "SELL", "amount": 265326.19, "date": "2024-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1657788/000110465924034053/0001104659-24-034053-index.htm"}, {"action": "SELL", "amount": 109472.0, "date": "2024-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1657788/000110465924032004/0001104659-24-032004-index.htm"}, {"action": "SELL", "amount": 1165416.3399999999, "date": "2024-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1657788/000110465924031147/0001104659-24-031147-index.htm"}, {"action": "SELL", "amount": 509832.0, "date": "2022-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1657788/000110465922097155/0001104659-22-097155-index.htm"}, {"action": "BUY", "amount": 56760.00000000001, "date": "2020-03-24", "score": 36.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1657788/000110465920038355/0001104659-20-038355-index.htm"}, {"action": "BUY", "amount": 120025.0, "date": "2020-03-19", "score": 43.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1657788/000110465920037370/0001104659-20-037370-index.htm"}, {"action": "BUY", "amount": 88000.0, "date": "2020-03-19", "score": 53.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1657788/000110465921007320/0001104659-21-007320-index.htm"}, {"action": "BUY", "amount": 242824.12, "date": "2019-09-13", "score": 48.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1657788/000110465919050432/0001104659-19-050432-index.htm"}, {"action": "BUY", "amount": 168200.0, "date": "2018-11-26", "score": 43.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1657788/000110465918070397/0001104659-18-070397-index.htm"}, {"action": "BUY", "amount": 75473.06999999999, "date": "2017-06-21", "score": 39.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1657788/000110465917041019/0001104659-17-041019-index.htm"}, {"action": "BUY", "amount": 0, "date": "2017-02-08", "score": 15.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1657788/000110465917007843/0001104659-17-007843-index.htm"}, {"action": "BUY", "amount": 0, "date": "2017-02-08", "score": 15.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1657788/000110465917052757/0001104659-17-052757-index.htm"}], "latest": {"action": "SELL", "amount": 826000.0, "date": "2024-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1657788/000110465924060082/0001104659-24-060082-index.htm"}}, {"who": "Mitch S. Wynne", "who_key": "Wynne Mitch S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 102630.0, "sold": 2134027.25, "net": -2031397.25, "trades": 12, "top_score": 41.7, "lean": "selling", "history": [{"action": "SELL", "amount": 506800.0, "date": "2026-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1657788/000110465926022863/0001104659-26-022863-index.htm"}, {"action": "SELL", "amount": 302940.0, "date": "2025-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1657788/000110465925024415/0001104659-25-024415-index.htm"}, {"action": "SELL", "amount": 445030.24, "date": "2024-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1657788/000110465924073379/0001104659-24-073379-index.htm"}, {"action": "SELL", "amount": 297600.0, "date": "2023-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1657788/000110465923068969/0001104659-23-068969-index.htm"}, {"action": "SELL", "amount": 231318.99000000002, "date": "2022-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1657788/000110465922097596/0001104659-22-097596-index.htm"}, {"action": "SELL", "amount": 221488.02, "date": "2022-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1657788/000110465922033303/0001104659-22-033303-index.htm"}, {"action": "SELL", "amount": 128850.0, "date": "2020-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1657788/000110465920138160/0001104659-20-138160-index.htm"}, {"action": "BUY", "amount": 17360.0, "date": "2020-03-24", "score": 30.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1657788/000110465920038354/0001104659-20-038354-index.htm"}, {"action": "BUY", "amount": 8520.0, "date": "2020-03-19", "score": 41.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1657788/000110465920036999/0001104659-20-036999-index.htm"}, {"action": "BUY", "amount": 44370.0, "date": "2019-08-12", "score": 35.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1657788/000110465919045988/0001104659-19-045988-index.htm"}, {"action": "BUY", "amount": 32380.000000000004, "date": "2017-06-22", "score": 33.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1657788/000110465917041526/0001104659-17-041526-index.htm"}, {"action": "BUY", "amount": 0, "date": "2017-02-08", "score": 15.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1657788/000110465917007848/0001104659-17-007848-index.htm"}], "latest": {"action": "SELL", "amount": 506800.0, "date": "2026-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1657788/000110465926022863/0001104659-26-022863-index.htm"}}, {"who": "Blayne Rhynsburger", "who_key": "Rhynsburger Blayne", "role": "Controller", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 877859.256, "net": -877859.256, "trades": 16, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 24327.0, "date": "2026-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1761127/000110465926110082/0001104659-26-110082-index.htm"}, {"action": "SELL", "amount": 68221.92, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1761127/000110465926102434/0001104659-26-102434-index.htm"}, {"action": "SELL", "amount": 95698.32, "date": "2026-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1657788/000110465926033947/0001104659-26-033947-index.htm"}, {"action": "SELL", "amount": 49464.0, "date": "2025-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1657788/000110465925087860/0001104659-25-087860-index.htm"}, {"action": "SELL", "amount": 26540.0, "date": "2025-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1657788/000110465925054934/0001104659-25-054934-index.htm"}, {"action": "SELL", "amount": 108814.86, "date": "2025-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1657788/000110465925025562/0001104659-25-025562-index.htm"}, {"action": "SELL", "amount": 82050.0, "date": "2024-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1657788/000110465924119403/0001104659-24-119403-index.htm"}, {"action": "SELL", "amount": 78550.0, "date": "2024-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1657788/000110465924089786/0001104659-24-089786-index.htm"}, {"action": "SELL", "amount": 101197.2, "date": "2024-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1657788/000110465924036832/0001104659-24-036832-index.htm"}, {"action": "SELL", "amount": 45870.0, "date": "2023-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1657788/000110465923122858/0001104659-23-122858-index.htm"}, {"action": "SELL", "amount": 45180.0, "date": "2023-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1657788/000110465923067094/0001104659-23-067094-index.htm"}, {"action": "SELL", "amount": 30307.600000000002, "date": "2023-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1657788/000110465923033861/0001104659-23-033861-index.htm"}, {"action": "SELL", "amount": 44325.0, "date": "2022-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1657788/000110465922101160/0001104659-22-101160-index.htm"}, {"action": "SELL", "amount": 30900.0, "date": "2022-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1657788/000110465922034655/0001104659-22-034655-index.htm"}, {"action": "SELL", "amount": 41485.856, "date": "2021-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1657788/000110465921073100/0001104659-21-073100-index.htm"}, {"action": "SELL", "amount": 4927.5, "date": "2019-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1657788/000110465919023792/0001104659-19-023792-index.htm"}], "latest": {"action": "SELL", "amount": 24327.0, "date": "2026-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1761127/000110465926110082/0001104659-26-110082-index.htm"}}, {"who": "T. Scott Martin", "who_key": "MARTIN T SCOTT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 591594.5368, "sold": 0, "net": 591594.5368, "trades": 4, "top_score": 51.7, "lean": "buying", "history": [{"action": "BUY", "amount": 460855.48679999996, "date": "2023-12-22", "score": 51.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1657788/000110465923129204/0001104659-23-129204-index.htm"}, {"action": "BUY", "amount": 49495.049999999996, "date": "2019-08-12", "score": 38.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1657788/000110465919045989/0001104659-19-045989-index.htm"}, {"action": "BUY", "amount": 21250.0, "date": "2018-08-20", "score": 32.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1657788/000110465918053276/0001104659-18-053276-index.htm"}, {"action": "BUY", "amount": 59994.0, "date": "2017-02-08", "score": 36.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1657788/000110465917007846/0001104659-17-007846-index.htm"}], "latest": {"action": "BUY", "amount": 460855.48679999996, "date": "2023-12-22", "score": 51.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1657788/000110465923129204/0001104659-23-129204-index.htm"}}], "activity": [{"date": "2026-08-25", "net": -68221.92}, {"date": "2026-09-22", "net": -24327.0}], "announcements": [{"form": "4", "date": "2026-09-23", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-110082", "price_sensitive": false}, {"form": "424B3", "date": "2026-09-10", "title": "Form 424B3", "accession": "0001104659-26-106763", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-09-09", "title": "Form EFFECT", "accession": "9999999995-26-002924", "price_sensitive": false}, {"form": "S-3", "date": "2026-08-28", "title": "Shelf registration", "accession": "0001104659-26-103195", "price_sensitive": false}, {"form": "3", "date": "2026-08-27", "title": "Initial insider holdings", "accession": "0001493152-26-040405", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-27", "title": "Form SCHEDULE 13D/A", "accession": "0001493152-26-040406", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-102434", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-24", "title": "FORM 8-K", "accession": "0001104659-26-099989", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001104659-26-092712", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-07", "title": "FORM 8-K", "accession": "0001104659-26-092355", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-17", "title": "FORM 8-K", "accession": "0001104659-26-084429", "price_sensitive": true}, {"form": "424B3", "date": "2026-07-10", "title": "Form 424B3", "accession": "0001104659-26-082648", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-08", "title": "Form EFFECT", "accession": "9999999995-26-002227", "price_sensitive": false}, {"form": "S-3", "date": "2026-06-26", "title": "Shelf registration", "accession": "0001104659-26-078043", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "FORM 8-K", "accession": "0001104659-26-076665", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-19", "title": "FORM 8-K", "accession": "0001104659-26-063578", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001104659-26-057112", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "FORM 8-K", "accession": "0001104659-26-056652", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-04-03", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-142666", "price_sensitive": false}, {"form": "4", "date": "2026-03-24", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-033947", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-03-09", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-099150", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-09", "title": "FORM 8-K", "accession": "0001104659-26-025302", "price_sensitive": true}, {"form": "4", "date": "2026-03-05", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-024160", "price_sensitive": false}, {"form": "4", "date": "2026-03-05", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-024157", "price_sensitive": false}, {"form": "4", "date": "2026-03-05", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-024155", "price_sensitive": false}], "performance": {"ticker": "KRP", "has_prices": true, "summary": {"n": 43, "avg": 0.48034320547527676, "win_rate": 0.4186046511627907, "best": 2.9274611398963732, "worst": -0.3253226524254561, "as_of": "2026-10-08"}, "buys": [{"who": "Hon. August Lee Pfluger II", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX11", "amount": 15001.0, "date": "2026-03-13", "score": 0.0, "ref_price": 14.73, "return": 0.029192124915139152}, {"who": "MARTIN T SCOTT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 460855.48679999996, "date": "2023-12-22", "score": 51.7, "ref_price": 15.25, "return": -0.0059016393442622855}, {"who": "Daugbjerg Erik B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99999.834735, "date": "2022-12-08", "score": 40.4, "ref_price": 15.94, "return": -0.048933500627352536}, {"who": "Daugbjerg Erik B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 135782.0, "date": "2021-11-19", "score": 43.7, "ref_price": 13.55, "return": 0.11881918819188186}, {"who": "Taylor Brett G.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 56760.00000000001, "date": "2020-03-24", "score": 36.6, "ref_price": 4.85, "return": 2.125773195876289}, {"who": "Wynne Mitch S.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17360.0, "date": "2020-03-24", "score": 30.2, "ref_price": 4.85, "return": 2.125773195876289}, {"who": "Ravnaas Robert D.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 186708.6, "date": "2020-03-24", "score": 53.3, "ref_price": 4.85, "return": 2.125773195876289}, {"who": "Alcorn Peter", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President-Land", "amount": 19600.0, "date": "2020-03-23", "score": 38.1, "ref_price": 3.86, "return": 2.9274611398963732}, {"who": "Daly Matthew S.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 103140.0, "date": "2020-03-23", "score": 44.9, "ref_price": 3.86, "return": 2.9274611398963732}, {"who": "Taylor Brett G.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 88000.0, "date": "2020-03-19", "score": 53.4, "ref_price": 4.35, "return": 2.4850574712643683}, {"who": "Taylor Brett G.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 120025.0, "date": "2020-03-19", "score": 43.7, "ref_price": 4.35, "return": 2.4850574712643683}, {"who": "Wynne Mitch S.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8520.0, "date": "2020-03-19", "score": 41.7, "ref_price": 4.35, "return": 2.4850574712643683}, {"who": "Ravnaas Robert Davis", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President and CFO", "amount": 102708.0, "date": "2020-03-19", "score": 47.7, "ref_price": 4.35, "return": 2.4850574712643683}, {"who": "ADAMS WILLIAM H III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24240.0, "date": "2020-03-17", "score": 33.1, "ref_price": 5.86, "return": 1.5870307167235496}, {"who": "Daugbjerg Erik B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22890.0, "date": "2020-03-12", "score": 32.8, "ref_price": 7.54, "return": 1.0106100795755968}, {"who": "Taylor Brett G.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 242824.12, "date": "2019-09-13", "score": 48.9, "ref_price": 14.3, "return": 0.0601398601398601}, {"who": "Ravnaas Robert Davis", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President and CFO", "amount": 51294.0, "date": "2019-09-11", "score": 43.4, "ref_price": 14.54, "return": 0.04264099037138934}, {"who": "ADAMS WILLIAM H III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 73000.0, "date": "2019-08-12", "score": 39.8, "ref_price": 14.8, "return": 0.024324324324324284}, {"who": "MARTIN T SCOTT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49495.049999999996, "date": "2019-08-12", "score": 38.4, "ref_price": 14.8, "return": 0.024324324324324284}, {"who": "Wynne Mitch S.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 44370.0, "date": "2019-08-12", "score": 35.3, "ref_price": 14.8, "return": 0.024324324324324284}, {"who": "McInnis Jeff", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Commercial Officer", "amount": 11564.0, "date": "2018-11-29", "score": 32.6, "ref_price": 16.84, "return": -0.09976247030878858}, {"who": "Daugbjerg Erik B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 124890.0, "date": "2018-11-28", "score": 46.5, "ref_price": 16.46, "return": -0.07897934386391256}, {"who": "Taylor Brett G.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 168200.0, "date": "2018-11-26", "score": 43.3, "ref_price": 16.75, "return": -0.09492537313432835}, {"who": "Alcorn Peter", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President-Land", "amount": 12047.750000000002, "date": "2018-11-26", "score": 34.7, "ref_price": 16.75, "return": -0.09492537313432835}, {"who": "ADAMS WILLIAM H III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 168800.0, "date": "2018-11-26", "score": 53.6, "ref_price": 16.75, "return": -0.09492537313432835}, {"who": "Daugbjerg Erik B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 55340.0, "date": "2018-09-06", "score": 38.8, "ref_price": 22.18, "return": -0.31650135256988277}, {"who": "Daugbjerg Erik B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 55710.0, "date": "2018-09-04", "score": 40.2, "ref_price": 22.47, "return": -0.3253226524254561}, {"who": "MARTIN T SCOTT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21250.0, "date": "2018-08-20", "score": 32.9, "ref_price": 21.16, "return": -0.2835538752362949}, {"who": "ADAMS WILLIAM H III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 75707.92, "date": "2017-06-23", "score": 52.6, "ref_price": 16.25, "return": -0.06707692307692306}, {"who": "Wynne Mitch S.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 32380.000000000004, "date": "2017-06-22", "score": 33.3, "ref_price": 16.08, "return": -0.0572139303482586}, {"who": "Taylor Brett G.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 75473.06999999999, "date": "2017-06-21", "score": 39.9, "ref_price": 16.19, "return": -0.06361951822112422}, {"who": "Taylor Brett G.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2017-02-08", "score": 15.0, "ref_price": 19.79, "return": -0.23395654370894386}, {"who": "Alcorn Peter", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President-Land", "amount": 0.0, "date": "2017-02-08", "score": 20.0, "ref_price": 19.79, "return": -0.23395654370894386}, {"who": "Collins Ted Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 299988.0, "date": "2017-02-08", "score": 44.7, "ref_price": 19.79, "return": -0.23395654370894386}, {"who": "ADAMS WILLIAM H III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 27000.0, "date": "2017-02-08", "score": 32.4, "ref_price": 19.79, "return": -0.23395654370894386}, {"who": "Wynne Mitch S.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2017-02-08", "score": 15.0, "ref_price": 19.79, "return": -0.23395654370894386}, {"who": "MARTIN T SCOTT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 59994.0, "date": "2017-02-08", "score": 36.4, "ref_price": 19.79, "return": -0.23395654370894386}, {"who": "Fortson Ben J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2017-02-08", "score": 15.0, "ref_price": 19.79, "return": -0.23395654370894386}, {"who": "Duncan Benny D.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 0.0, "date": "2017-02-08", "score": 15.0, "ref_price": 19.79, "return": -0.23395654370894386}, {"who": "Taylor Brett G.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2017-02-08", "score": 15.0, "ref_price": 19.79, "return": -0.23395654370894386}, {"who": "McInnis Jeff", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Accounting Officer", "amount": 49986.0, "date": "2017-02-08", "score": 39.2, "ref_price": 19.79, "return": -0.23395654370894386}, {"who": "Ravnaas Robert Davis", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President and CFO", "amount": 0.0, "date": "2017-02-08", "score": 22.5, "ref_price": 19.79, "return": -0.23395654370894386}, {"who": "Ravnaas Robert D.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 0.0, "date": "2017-02-08", "score": 25.0, "ref_price": 19.79, "return": -0.23395654370894386}]}, "price_series": [{"date": "2017-02-03", "close": 20.64, "volume": 1637333.0}, {"date": "2017-02-06", "close": 20.55, "volume": 248546.0}, {"date": "2017-02-07", "close": 20.43, "volume": 200811.0}, {"date": "2017-02-08", "close": 19.79, "volume": 89909.0}, {"date": "2017-02-09", "close": 19.75, "volume": 78581.0}, {"date": "2017-02-10", "close": 20.0, "volume": 77498.0}, {"date": "2017-02-13", "close": 19.65, "volume": 90437.0}, {"date": "2017-02-14", "close": 19.75, "volume": 53510.0}, {"date": "2017-02-15", "close": 19.8, "volume": 24834.0}, {"date": "2017-02-16", "close": 19.55, "volume": 29312.0}, {"date": "2017-02-17", "close": 19.75, "volume": 12750.0}, {"date": "2017-02-21", "close": 19.94, "volume": 15262.0}, {"date": "2017-02-22", "close": 19.361, "volume": 42854.0}, {"date": "2017-02-23", "close": 19.15, "volume": 136289.0}, {"date": "2017-02-24", "close": 19.25, "volume": 44824.0}, {"date": "2017-02-27", "close": 19.16, "volume": 35006.0}, {"date": "2017-02-28", "close": 19.27, "volume": 196828.0}, {"date": "2017-03-01", "close": 19.31, "volume": 166051.0}, {"date": "2017-03-02", "close": 19.32, "volume": 117542.0}, {"date": "2017-03-03", "close": 19.33, "volume": 20837.0}, {"date": "2017-03-06", "close": 19.39, "volume": 86987.0}, {"date": "2017-03-07", "close": 19.34, "volume": 53104.0}, {"date": "2017-03-08", "close": 19.7, "volume": 77278.0}, {"date": "2017-03-09", "close": 19.36, "volume": 58893.0}, {"date": "2017-03-10", "close": 19.39, "volume": 42746.0}, {"date": "2017-03-13", "close": 19.51, "volume": 16893.0}, {"date": "2017-03-14", "close": 19.49, "volume": 104873.0}, {"date": "2017-03-15", "close": 19.43, "volume": 24062.0}, {"date": "2017-03-16", "close": 19.92, "volume": 21457.0}, {"date": "2017-03-17", "close": 19.9, "volume": 29354.0}, {"date": "2017-03-20", "close": 19.55, "volume": 12032.0}, {"date": "2017-03-21", "close": 19.35, "volume": 65247.0}, {"date": "2017-03-22", "close": 19.55, "volume": 60214.0}, {"date": "2017-03-23", "close": 19.54, "volume": 25395.0}, {"date": "2017-03-24", "close": 19.58, "volume": 55676.0}, {"date": "2017-03-27", "close": 19.48, "volume": 26892.0}, {"date": "2017-03-28", "close": 19.5, "volume": 27865.0}, {"date": "2017-03-29", "close": 19.5, "volume": 13204.0}, {"date": "2017-03-30", "close": 19.63, "volume": 21336.0}, {"date": "2017-03-31", "close": 19.5, "volume": 26715.0}, {"date": "2017-04-03", "close": 19.9, "volume": 123899.0}, {"date": "2017-04-04", "close": 19.75, "volume": 71463.0}, {"date": "2017-04-05", "close": 19.29, "volume": 109379.0}, {"date": "2017-04-06", "close": 19.42, "volume": 65057.0}, {"date": "2017-04-07", "close": 19.65, "volume": 49622.0}, {"date": "2017-04-10", "close": 19.4, "volume": 35880.0}, {"date": "2017-04-11", "close": 19.31, "volume": 50108.0}, {"date": "2017-04-12", "close": 19.64, "volume": 19487.0}, {"date": "2017-04-13", "close": 19.56, "volume": 54466.0}, {"date": "2017-04-17", "close": 19.38, "volume": 60014.0}, {"date": "2017-04-18", "close": 19.39, "volume": 8883.0}, {"date": "2017-04-19", "close": 19.39, "volume": 19368.0}, {"date": "2017-04-20", "close": 18.5, "volume": 50626.0}, {"date": "2017-04-21", "close": 18.45, "volume": 60360.0}, {"date": "2017-04-24", "close": 18.4877, "volume": 11371.0}, {"date": "2017-04-25", "close": 18.62, "volume": 33386.0}, {"date": "2017-04-26", "close": 18.99, "volume": 46927.0}, {"date": "2017-04-27", "close": 19.03, "volume": 38247.0}, {"date": "2017-04-28", "close": 18.92, "volume": 13769.0}, {"date": "2017-05-01", "close": 19.07, "volume": 21671.0}, {"date": "2017-05-02", "close": 19.05, "volume": 51458.0}, {"date": "2017-05-03", "close": 19.04, "volume": 34736.0}, {"date": "2017-05-04", "close": 18.83, "volume": 27309.0}, {"date": "2017-05-05", "close": 18.94, "volume": 45453.0}, {"date": "2017-05-08", "close": 19.06, "volume": 15973.0}, {"date": "2017-05-09", "close": 18.94, "volume": 31956.0}, {"date": "2017-05-10", "close": 18.42, "volume": 46936.0}, {"date": "2017-05-11", "close": 18.41, "volume": 13669.0}, {"date": "2017-05-12", "close": 18.87, "volume": 31610.0}, {"date": "2017-05-15", "close": 19.0, "volume": 20695.0}, {"date": "2017-05-16", "close": 19.125, "volume": 15922.0}, {"date": "2017-05-17", "close": 18.85, "volume": 24890.0}, {"date": "2017-05-18", "close": 18.89, "volume": 18150.0}, {"date": "2017-05-19", "close": 19.37, "volume": 11915.0}, {"date": "2017-05-22", "close": 19.16, "volume": 13250.0}, {"date": "2017-05-23", "close": 19.75, "volume": 29474.0}, {"date": "2017-05-24", "close": 19.85, "volume": 23197.0}, {"date": "2017-05-25", "close": 19.99, "volume": 20693.0}, {"date": "2017-05-26", "close": 19.85, "volume": 16869.0}, {"date": "2017-05-30", "close": 19.67, "volume": 9016.0}, {"date": "2017-05-31", "close": 19.9, "volume": 19275.0}, {"date": "2017-06-01", "close": 19.71, "volume": 8651.0}, {"date": "2017-06-02", "close": 19.7, "volume": 2514.0}, {"date": "2017-06-05", "close": 18.86, "volume": 13210.0}, {"date": "2017-06-06", "close": 18.99, "volume": 11705.0}, {"date": "2017-06-07", "close": 19.0, "volume": 16595.0}, {"date": "2017-06-08", "close": 19.17, "volume": 11805.0}, {"date": "2017-06-09", "close": 19.1, "volume": 9163.0}, {"date": "2017-06-12", "close": 18.715, "volume": 4442.0}, {"date": "2017-06-13", "close": 18.59, "volume": 20370.0}, {"date": "2017-06-14", "close": 17.0, "volume": 127267.0}, {"date": "2017-06-15", "close": 16.69, "volume": 35597.0}, {"date": "2017-06-16", "close": 16.75, "volume": 5644.0}, {"date": "2017-06-19", "close": 16.05, "volume": 52391.0}, {"date": "2017-06-20", "close": 16.0, "volume": 54167.0}, {"date": "2017-06-21", "close": 16.19, "volume": 39312.0}, {"date": "2017-06-22", "close": 16.08, "volume": 31770.0}, {"date": "2017-06-23", "close": 16.25, "volume": 5029.0}, {"date": "2017-06-26", "close": 15.96, "volume": 13996.0}, {"date": "2017-06-27", "close": 16.0, "volume": 15277.0}, {"date": "2017-06-28", "close": 15.875, "volume": 12293.0}, {"date": "2017-06-29", "close": 16.62, "volume": 22976.0}, {"date": "2017-06-30", "close": 16.83, "volume": 9113.0}, {"date": "2017-07-03", "close": 16.57, "volume": 10846.0}, {"date": "2017-07-05", "close": 16.37, "volume": 4502.0}, {"date": "2017-07-06", "close": 16.5, "volume": 7245.0}, {"date": "2017-07-07", "close": 16.53, "volume": 1558.0}, {"date": "2017-07-10", "close": 16.4, "volume": 128577.0}, {"date": "2017-07-11", "close": 16.66, "volume": 8830.0}, {"date": "2017-07-12", "close": 16.09, "volume": 14466.0}, {"date": "2017-07-13", "close": 15.84, "volume": 22500.0}, {"date": "2017-07-14", "close": 16.21, "volume": 10171.0}, {"date": "2017-07-17", "close": 16.3501, "volume": 1653.0}, {"date": "2017-07-18", "close": 16.06, "volume": 5428.0}, {"date": "2017-07-19", "close": 16.37, "volume": 4311.0}, {"date": "2017-07-20", "close": 16.04, "volume": 12150.0}, {"date": "2017-07-21", "close": 16.02, "volume": 2875.0}, {"date": "2017-07-24", "close": 16.355, "volume": 1547.0}, {"date": "2017-07-25", "close": 16.14, "volume": 46055.0}, {"date": "2017-07-26", "close": 16.02, "volume": 17616.0}, {"date": "2017-07-27", "close": 15.94, "volume": 22198.0}, {"date": "2017-07-28", "close": 16.05, "volume": 37855.0}, {"date": "2017-07-31", "close": 16.25, "volume": 35709.0}, {"date": "2017-08-01", "close": 16.1, "volume": 13530.0}, {"date": "2017-08-02", "close": 15.79, "volume": 124444.0}, {"date": "2017-08-03", "close": 15.5599, "volume": 6121.0}, {"date": "2017-08-04", "close": 15.66, "volume": 18442.0}, {"date": "2017-08-07", "close": 15.41, "volume": 29158.0}, {"date": "2017-08-08", "close": 15.97, "volume": 10747.0}, {"date": "2017-08-09", "close": 15.29, "volume": 2761.0}, {"date": "2017-08-10", "close": 15.54, "volume": 8954.0}, {"date": "2017-08-11", "close": 15.95, "volume": 3041.0}, {"date": "2017-08-14", "close": 15.93, "volume": 16857.0}, {"date": "2017-08-15", "close": 15.59, "volume": 1045.0}, {"date": "2017-08-16", "close": 15.999, "volume": 788.0}, {"date": "2017-08-17", "close": 15.83, "volume": 9062.0}, {"date": "2017-08-18", "close": 15.84, "volume": 9353.0}, {"date": "2017-08-21", "close": 15.83, "volume": 5871.0}, {"date": "2017-08-22", "close": 15.4, "volume": 12391.0}, {"date": "2017-08-23", "close": 15.7, "volume": 4092.0}, {"date": "2017-08-24", "close": 15.5, "volume": 3503.0}, {"date": "2017-08-25", "close": 15.57, "volume": 10740.0}, {"date": "2017-08-28", "close": 16.04, "volume": 24053.0}, {"date": "2017-08-29", "close": 15.69, "volume": 10495.0}, {"date": "2017-08-30", "close": 15.5, "volume": 8317.0}, {"date": "2017-08-31", "close": 15.69, "volume": 21355.0}, {"date": "2017-09-01", "close": 15.5, "volume": 19506.0}, {"date": "2017-09-05", "close": 15.9, "volume": 4765.0}, {"date": "2017-09-06", "close": 15.92, "volume": 6852.0}, {"date": "2017-09-07", "close": 15.93, "volume": 9863.0}, {"date": "2017-09-08", "close": 16.0, "volume": 1978.0}, {"date": "2017-09-11", "close": 15.82, "volume": 11787.0}, {"date": "2017-09-12", "close": 15.75, "volume": 6804.0}, {"date": "2017-09-13", "close": 15.91, "volume": 11775.0}, {"date": "2017-09-14", "close": 15.54, "volume": 14821.0}, {"date": "2017-09-15", "close": 15.91, "volume": 6343.0}, {"date": "2017-09-18", "close": 15.675, "volume": 7240.0}, {"date": "2017-09-19", "close": 15.75, "volume": 14399.0}, {"date": "2017-09-20", "close": 15.95, "volume": 13097.0}, {"date": "2017-09-21", "close": 15.7, "volume": 3100.0}, {"date": "2017-09-22", "close": 15.82, "volume": 4755.0}, {"date": "2017-09-25", "close": 15.66, "volume": 125603.0}, {"date": "2017-09-26", "close": 15.75, "volume": 40003.0}, {"date": "2017-09-27", "close": 15.8, "volume": 45481.0}, {"date": "2017-09-28", "close": 15.75, "volume": 22013.0}, {"date": "2017-09-29", "close": 15.78, "volume": 25524.0}, {"date": "2017-10-02", "close": 15.82, "volume": 15522.0}, {"date": "2017-10-03", "close": 15.85, "volume": 33650.0}, {"date": "2017-10-04", "close": 15.92, "volume": 34397.0}, {"date": "2017-10-05", "close": 15.95, "volume": 43147.0}, {"date": "2017-10-06", "close": 15.9, "volume": 5663.0}, {"date": "2017-10-09", "close": 16.3, "volume": 15002.0}, {"date": "2017-10-10", "close": 16.71, "volume": 19595.0}, {"date": "2017-10-11", "close": 16.72, "volume": 35886.0}, {"date": "2017-10-12", "close": 16.75, "volume": 7895.0}, {"date": "2017-10-13", "close": 16.56, "volume": 3072.0}, {"date": "2017-10-16", "close": 16.6, "volume": 6093.0}, {"date": "2017-10-17", "close": 16.89, "volume": 20045.0}, {"date": "2017-10-18", "close": 16.75, "volume": 5617.0}, {"date": "2017-10-19", "close": 16.83, "volume": 7062.0}, {"date": "2017-10-20", "close": 16.83, "volume": null}, {"date": "2017-10-23", "close": 16.95, "volume": 8124.0}, {"date": "2017-10-24", "close": 16.98, "volume": 7465.0}, {"date": "2017-10-25", "close": 17.0, "volume": 7850.0}, {"date": "2017-10-26", "close": 16.92, "volume": 11700.0}, {"date": "2017-10-27", "close": 16.39, "volume": 13386.0}, {"date": "2017-10-30", "close": 16.89, "volume": 8018.0}, {"date": "2017-10-31", "close": 17.0, "volume": 13647.0}, {"date": "2017-11-01", "close": 16.95, "volume": 19001.0}, {"date": "2017-11-02", "close": 16.97, "volume": 11630.0}, {"date": "2017-11-03", "close": 16.92, "volume": 20371.0}, {"date": "2017-11-06", "close": 16.91, "volume": 6475.0}, {"date": "2017-11-07", "close": 16.97, "volume": 5030.0}, {"date": "2017-11-08", "close": 16.87, "volume": 1007.0}, {"date": "2017-11-09", "close": 17.0, "volume": 51855.0}, {"date": "2017-11-10", "close": 16.92, "volume": 3812.0}, {"date": "2017-11-13", "close": 16.86, "volume": 4194.0}, {"date": "2017-11-14", "close": 16.43, "volume": 8065.0}, {"date": "2017-11-15", "close": 16.9559, "volume": 10237.0}, {"date": "2017-11-16", "close": 16.55, "volume": 4471.0}, {"date": "2017-11-17", "close": 17.0, "volume": 5590.0}, {"date": "2017-11-20", "close": 16.9, "volume": 11374.0}, {"date": "2017-11-21", "close": 17.0, "volume": 13851.0}, {"date": "2017-11-22", "close": 16.8, "volume": 10700.0}, {"date": "2017-11-24", "close": 17.0, "volume": 7294.0}, {"date": "2017-11-27", "close": 16.81, "volume": 2720.0}, {"date": "2017-11-28", "close": 16.9, "volume": 2024.0}, {"date": "2017-11-29", "close": 16.95, "volume": 12245.0}, {"date": "2017-11-30", "close": 16.75, "volume": 11840.0}, {"date": "2017-12-01", "close": 16.83, "volume": 11559.0}, {"date": "2017-12-04", "close": 16.6508, "volume": 120.0}, {"date": "2017-12-05", "close": 16.6234, "volume": 1979.0}, {"date": "2017-12-06", "close": 16.31, "volume": 20951.0}, {"date": "2017-12-07", "close": 16.499, "volume": 34157.0}, {"date": "2017-12-08", "close": 16.7499, "volume": 2759.0}, {"date": "2017-12-11", "close": 17.3999, "volume": 3500.0}, {"date": "2017-12-12", "close": 16.1, "volume": 15886.0}, {"date": "2017-12-13", "close": 16.35, "volume": 7639.0}, {"date": "2017-12-14", "close": 16.35, "volume": 9349.0}, {"date": "2017-12-15", "close": 16.5, "volume": 15397.0}, {"date": "2017-12-18", "close": 16.18, "volume": 60254.0}, {"date": "2017-12-19", "close": 16.5, "volume": 17701.0}, {"date": "2017-12-20", "close": 16.06, "volume": 20707.0}, {"date": "2017-12-21", "close": 16.23, "volume": 10462.0}, {"date": "2017-12-22", "close": 16.3, "volume": 4370.0}, {"date": "2017-12-26", "close": 16.11, "volume": 19811.0}, {"date": "2017-12-27", "close": 16.05, "volume": 29757.0}, {"date": "2017-12-28", "close": 16.0, "volume": 31607.0}, {"date": "2017-12-29", "close": 16.25, "volume": 5610.0}, {"date": "2018-01-02", "close": 16.39, "volume": 3601.0}, {"date": "2018-01-03", "close": 16.31, "volume": 14964.0}, {"date": "2018-01-04", "close": 16.3, "volume": 15282.0}, {"date": "2018-01-05", "close": 16.26, "volume": 10229.0}, {"date": "2018-01-08", "close": 16.45, "volume": 6035.0}, {"date": "2018-01-09", "close": 16.33, "volume": 5577.0}, {"date": "2018-01-10", "close": 16.115, "volume": 3787.0}, {"date": "2018-01-11", "close": 16.45, "volume": 27091.0}, {"date": "2018-01-12", "close": 16.4, "volume": 19114.0}, {"date": "2018-01-16", "close": 16.75, "volume": 15545.0}, {"date": "2018-01-17", "close": 16.55, "volume": 5032.0}, {"date": "2018-01-18", "close": 16.91, "volume": 3873.0}, {"date": "2018-01-19", "close": 16.94, "volume": 6154.0}, {"date": "2018-01-22", "close": 17.48, "volume": 13384.0}, {"date": "2018-01-23", "close": 17.7, "volume": 33715.0}, {"date": "2018-01-24", "close": 17.76, "volume": 26737.0}, {"date": "2018-01-25", "close": 18.03, "volume": 200.0}, {"date": "2018-01-26", "close": 18.71, "volume": 8040.0}, {"date": "2018-01-29", "close": 19.2, "volume": 22355.0}, {"date": "2018-01-30", "close": 19.1, "volume": 22419.0}, {"date": "2018-01-31", "close": 19.32, "volume": 16904.0}, {"date": "2018-02-01", "close": 20.14, "volume": 9428.0}, {"date": "2018-02-02", "close": 19.7087, "volume": 76192.0}, {"date": "2018-02-05", "close": 18.5, "volume": 38648.0}, {"date": "2018-02-06", "close": 18.48, "volume": 9005.0}, {"date": "2018-02-07", "close": 18.19, "volume": 4085.0}, {"date": "2018-02-08", "close": 16.8, "volume": 22193.0}, {"date": "2018-02-09", "close": 17.42, "volume": 20477.0}, {"date": "2018-02-12", "close": 18.47, "volume": 9770.0}, {"date": "2018-02-13", "close": 18.83, "volume": 3346.0}, {"date": "2018-02-14", "close": 18.45, "volume": 6146.0}, {"date": "2018-02-15", "close": 18.2, "volume": 5775.0}, {"date": "2018-02-16", "close": 17.5, "volume": 22749.0}, {"date": "2018-02-20", "close": 17.61, "volume": 3901.0}, {"date": "2018-02-21", "close": 18.24, "volume": 14146.0}, {"date": "2018-02-22", "close": 18.9, "volume": 19239.0}, {"date": "2018-02-23", "close": 19.79, "volume": 38750.0}, {"date": "2018-02-26", "close": 19.94, "volume": 34657.0}, {"date": "2018-02-27", "close": 19.75, "volume": 61727.0}, {"date": "2018-02-28", "close": 19.0, "volume": 17466.0}, {"date": "2018-03-01", "close": 19.5, "volume": 12004.0}, {"date": "2018-03-02", "close": 18.21, "volume": 10825.0}, {"date": "2018-03-05", "close": 19.0, "volume": 7461.0}, {"date": "2018-03-06", "close": 18.75, "volume": 3010.0}, {"date": "2018-03-07", "close": 18.76, "volume": 8098.0}, {"date": "2018-03-08", "close": 18.79, "volume": 13217.0}, {"date": "2018-03-09", "close": 18.8, "volume": 9002.0}, {"date": "2018-03-12", "close": 18.77, "volume": 32199.0}, {"date": "2018-03-13", "close": 18.2, "volume": 11888.0}, {"date": "2018-03-14", "close": 18.2, "volume": 23962.0}, {"date": "2018-03-15", "close": 18.1, "volume": 18180.0}, {"date": "2018-03-16", "close": 18.4, "volume": 7780.0}, {"date": "2018-03-19", "close": 18.4, "volume": 9129.0}, {"date": "2018-03-20", "close": 18.02, "volume": 6468.0}, {"date": "2018-03-21", "close": 17.95, "volume": 8205.0}, {"date": "2018-03-22", "close": 18.0, "volume": 34851.0}, {"date": "2018-03-23", "close": 17.95, "volume": 9098.0}, {"date": "2018-03-26", "close": 18.0, "volume": 15173.0}, {"date": "2018-03-27", "close": 17.95, "volume": 18912.0}, {"date": "2018-03-28", "close": 17.95, "volume": 16332.0}, {"date": "2018-03-29", "close": 19.0, "volume": 4438.0}, {"date": "2018-04-02", "close": 18.9, "volume": 23211.0}, {"date": "2018-04-03", "close": 19.5, "volume": 20573.0}, {"date": "2018-04-04", "close": 19.49, "volume": 30753.0}, {"date": "2018-04-05", "close": 19.26, "volume": 3505.0}, {"date": "2018-04-06", "close": 19.34, "volume": 5692.0}, {"date": "2018-04-09", "close": 19.0, "volume": 48215.0}, {"date": "2018-04-10", "close": 19.1, "volume": 448.0}, {"date": "2018-04-11", "close": 19.0, "volume": 12381.0}, {"date": "2018-04-12", "close": 19.25, "volume": 3558.0}, {"date": "2018-04-13", "close": 19.2, "volume": 91507.0}, {"date": "2018-04-16", "close": 19.23, "volume": 4912.0}, {"date": "2018-04-17", "close": 19.1, "volume": 17160.0}, {"date": "2018-04-18", "close": 19.5, "volume": 15406.0}, {"date": "2018-04-19", "close": 19.25, "volume": 67033.0}, {"date": "2018-04-20", "close": 19.0, "volume": 7374.0}, {"date": "2018-04-23", "close": 17.73, "volume": 15580.0}, {"date": "2018-04-24", "close": 18.0, "volume": 12153.0}, {"date": "2018-04-25", "close": 17.99, "volume": 2448.0}, {"date": "2018-04-26", "close": 17.97, "volume": 4052.0}, {"date": "2018-04-27", "close": 17.8, "volume": 36964.0}, {"date": "2018-04-30", "close": 17.75, "volume": 57655.0}, {"date": "2018-05-01", "close": 17.8, "volume": 20026.0}, {"date": "2018-05-02", "close": 18.0, "volume": 14654.0}, {"date": "2018-05-03", "close": 17.9, "volume": 42016.0}, {"date": "2018-05-04", "close": 17.49, "volume": 28379.0}, {"date": "2018-05-07", "close": 17.45, "volume": 29565.0}, {"date": "2018-05-08", "close": 17.12, "volume": 36005.0}, {"date": "2018-05-09", "close": 17.5, "volume": 34831.0}, {"date": "2018-05-10", "close": 17.73, "volume": 58685.0}, {"date": "2018-05-11", "close": 18.69, "volume": 70610.0}, {"date": "2018-05-14", "close": 18.95, "volume": 136610.0}, {"date": "2018-05-15", "close": 18.64, "volume": 44750.0}, {"date": "2018-05-16", "close": 18.61, "volume": 64927.0}, {"date": "2018-05-17", "close": 19.13, "volume": 33902.0}, {"date": "2018-05-18", "close": 19.5, "volume": 26689.0}, {"date": "2018-05-21", "close": 19.48, "volume": 74663.0}, {"date": "2018-05-22", "close": 19.4, "volume": 35678.0}, {"date": "2018-05-23", "close": 19.5, "volume": 25911.0}, {"date": "2018-05-24", "close": 19.49, "volume": 1320.0}, {"date": "2018-05-25", "close": 19.4, "volume": 11281.0}, {"date": "2018-05-29", "close": 21.0, "volume": 183672.0}, {"date": "2018-05-30", "close": 20.8, "volume": 87668.0}, {"date": "2018-05-31", "close": 21.95, "volume": 82598.0}, {"date": "2018-06-01", "close": 22.45, "volume": 44296.0}, {"date": "2018-06-04", "close": 22.5, "volume": 56338.0}, {"date": "2018-06-05", "close": 22.25, "volume": 36898.0}, {"date": "2018-06-06", "close": 21.19, "volume": 48102.0}, {"date": "2018-06-07", "close": 22.1, "volume": 31027.0}, {"date": "2018-06-08", "close": 22.3, "volume": 18016.0}, {"date": "2018-06-11", "close": 22.3, "volume": 38309.0}, {"date": "2018-06-12", "close": 22.18, "volume": 30194.0}, {"date": "2018-06-13", "close": 21.62, "volume": 57146.0}, {"date": "2018-06-14", "close": 22.08, "volume": 45535.0}, {"date": "2018-06-15", "close": 21.8, "volume": 33164.0}, {"date": "2018-06-18", "close": 21.8, "volume": 19763.0}, {"date": "2018-06-19", "close": 22.0, "volume": 26673.0}, {"date": "2018-06-20", "close": 21.99, "volume": 54172.0}, {"date": "2018-06-21", "close": 22.01, "volume": 24036.0}, {"date": "2018-06-22", "close": 22.98, "volume": 19110.0}, {"date": "2018-06-25", "close": 22.28, "volume": 17444.0}, {"date": "2018-06-26", "close": 23.0, "volume": 12800.0}, {"date": "2018-06-27", "close": 22.75, "volume": 34317.0}, {"date": "2018-06-28", "close": 22.93, "volume": 24398.0}, {"date": "2018-06-29", "close": 22.02, "volume": 20768.0}, {"date": "2018-07-02", "close": 21.99, "volume": 9338.0}, {"date": "2018-07-03", "close": 22.0, "volume": 8906.0}, {"date": "2018-07-05", "close": 21.87, "volume": 31185.0}, {"date": "2018-07-06", "close": 21.84, "volume": 27071.0}, {"date": "2018-07-09", "close": 22.28, "volume": 104390.0}, {"date": "2018-07-10", "close": 23.92, "volume": 32003.0}, {"date": "2018-07-11", "close": 23.2, "volume": 80435.0}, {"date": "2018-07-12", "close": 23.54, "volume": 34951.0}, {"date": "2018-07-13", "close": 23.34, "volume": 38754.0}, {"date": "2018-07-16", "close": 22.85, "volume": 26521.0}, {"date": "2018-07-17", "close": 22.35, "volume": 22586.0}, {"date": "2018-07-18", "close": 22.47, "volume": 26791.0}, {"date": "2018-07-19", "close": 22.34, "volume": 20801.0}, {"date": "2018-07-20", "close": 22.2, "volume": 14410.0}, {"date": "2018-07-23", "close": 22.2, "volume": 27565.0}, {"date": "2018-07-24", "close": 22.2, "volume": 30689.0}, {"date": "2018-07-25", "close": 22.79, "volume": 13812.0}, {"date": "2018-07-26", "close": 23.0, "volume": 14720.0}, {"date": "2018-07-27", "close": 22.56, "volume": 19373.0}, {"date": "2018-07-30", "close": 22.1, "volume": 33717.0}, {"date": "2018-07-31", "close": 22.4, "volume": 11620.0}, {"date": "2018-08-01", "close": 22.4, "volume": 7490.0}, {"date": "2018-08-02", "close": 22.25, "volume": 26920.0}, {"date": "2018-08-03", "close": 21.95, "volume": 48484.0}, {"date": "2018-08-06", "close": 21.8, "volume": 27532.0}, {"date": "2018-08-07", "close": 21.55, "volume": 26815.0}, {"date": "2018-08-08", "close": 22.19, "volume": 24579.0}, {"date": "2018-08-09", "close": 21.45, "volume": 53781.0}, {"date": "2018-08-10", "close": 21.28, "volume": 11309.0}, {"date": "2018-08-13", "close": 20.6, "volume": 30495.0}, {"date": "2018-08-14", "close": 21.0, "volume": 22011.0}, {"date": "2018-08-15", "close": 20.73, "volume": 11167.0}, {"date": "2018-08-16", "close": 20.99, "volume": 12750.0}, {"date": "2018-08-17", "close": 20.87, "volume": 17653.0}, {"date": "2018-08-20", "close": 21.16, "volume": 69343.0}, {"date": "2018-08-21", "close": 21.0, "volume": 69746.0}, {"date": "2018-08-22", "close": 20.5, "volume": 69657.0}, {"date": "2018-08-23", "close": 20.96, "volume": 32796.0}, {"date": "2018-08-24", "close": 20.7, "volume": 51833.0}, {"date": "2018-08-27", "close": 20.64, "volume": 41625.0}, {"date": "2018-08-28", "close": 20.75, "volume": 13826.0}, {"date": "2018-08-29", "close": 21.53, "volume": 14046.0}, {"date": "2018-08-30", "close": 21.99, "volume": 15925.0}, {"date": "2018-08-31", "close": 22.66, "volume": 16290.0}, {"date": "2018-09-04", "close": 22.47, "volume": 56944.0}, {"date": "2018-09-05", "close": 21.97, "volume": 37380.0}, {"date": "2018-09-06", "close": 22.18, "volume": 168839.0}, {"date": "2018-09-07", "close": 22.35, "volume": 171178.0}, {"date": "2018-09-10", "close": 23.5, "volume": 119055.0}, {"date": "2018-09-11", "close": 23.27, "volume": 103467.0}, {"date": "2018-09-12", "close": 22.95, "volume": 65949.0}, {"date": "2018-09-13", "close": 22.75, "volume": 67988.0}, {"date": "2018-09-14", "close": 23.0, "volume": 10017.0}, {"date": "2018-09-17", "close": 22.2, "volume": 47175.0}, {"date": "2018-09-18", "close": 22.15, "volume": 63210.0}, {"date": "2018-09-19", "close": 22.11, "volume": 47722.0}, {"date": "2018-09-20", "close": 22.1, "volume": 25102.0}, {"date": "2018-09-21", "close": 22.15, "volume": 70964.0}, {"date": "2018-09-24", "close": 22.15, "volume": 101798.0}, {"date": "2018-09-25", "close": 22.14, "volume": 101175.0}, {"date": "2018-09-26", "close": 21.0, "volume": 73902.0}, {"date": "2018-09-27", "close": 19.6, "volume": 1221571.0}, {"date": "2018-09-28", "close": 19.62, "volume": 328331.0}, {"date": "2018-10-01", "close": 19.61, "volume": 166544.0}, {"date": "2018-10-02", "close": 19.68, "volume": 210491.0}, {"date": "2018-10-03", "close": 20.61, "volume": 184232.0}, {"date": "2018-10-04", "close": 19.97, "volume": 89982.0}, {"date": "2018-10-05", "close": 19.59, "volume": 64231.0}, {"date": "2018-10-08", "close": 19.22, "volume": 161826.0}, {"date": "2018-10-09", "close": 19.52, "volume": 48977.0}, {"date": "2018-10-10", "close": 18.74, "volume": 140166.0}, {"date": "2018-10-11", "close": 19.13, "volume": 78186.0}, {"date": "2018-10-12", "close": 18.99, "volume": 82476.0}, {"date": "2018-10-15", "close": 18.98, "volume": 54764.0}, {"date": "2018-10-16", "close": 19.5, "volume": 21015.0}, {"date": "2018-10-17", "close": 19.48, "volume": 19465.0}, {"date": "2018-10-18", "close": 18.98, "volume": 40914.0}, {"date": "2018-10-19", "close": 18.62, "volume": 64773.0}, {"date": "2018-10-22", "close": 18.86, "volume": 56102.0}, {"date": "2018-10-23", "close": 19.44, "volume": 61363.0}, {"date": "2018-10-24", "close": 19.61, "volume": 54416.0}, {"date": "2018-10-25", "close": 19.37, "volume": 94740.0}, {"date": "2018-10-26", "close": 18.81, "volume": 139801.0}, {"date": "2018-10-29", "close": 19.09, "volume": 84707.0}, {"date": "2018-10-30", "close": 18.95, "volume": 34908.0}, {"date": "2018-10-31", "close": 19.8, "volume": 120509.0}, {"date": "2018-11-01", "close": 19.8, "volume": 55807.0}, {"date": "2018-11-02", "close": 18.77, "volume": 43314.0}, {"date": "2018-11-05", "close": 18.71, "volume": 30303.0}, {"date": "2018-11-06", "close": 18.4, "volume": 48846.0}, {"date": "2018-11-07", "close": 18.62, "volume": 33668.0}, {"date": "2018-11-08", "close": 18.54, "volume": 201439.0}, {"date": "2018-11-09", "close": 17.9, "volume": 205394.0}, {"date": "2018-11-12", "close": 18.0, "volume": 32429.0}, {"date": "2018-11-13", "close": 17.64, "volume": 79537.0}, {"date": "2018-11-14", "close": 17.62, "volume": 107764.0}, {"date": "2018-11-15", "close": 17.52, "volume": 37751.0}, {"date": "2018-11-16", "close": 18.5, "volume": 59112.0}, {"date": "2018-11-19", "close": 17.62, "volume": 40163.0}, {"date": "2018-11-20", "close": 16.59, "volume": 138485.0}, {"date": "2018-11-21", "close": 16.95, "volume": 81775.0}, {"date": "2018-11-23", "close": 16.77, "volume": 21620.0}, {"date": "2018-11-26", "close": 16.75, "volume": 61687.0}, {"date": "2018-11-27", "close": 16.7, "volume": 46591.0}, {"date": "2018-11-28", "close": 16.46, "volume": 53273.0}, {"date": "2018-11-29", "close": 16.84, "volume": 133339.0}, {"date": "2018-11-30", "close": 18.3, "volume": 169959.0}, {"date": "2018-12-03", "close": 18.49, "volume": 94734.0}, {"date": "2018-12-04", "close": 18.01, "volume": 53944.0}, {"date": "2018-12-06", "close": 17.62, "volume": 81911.0}, {"date": "2018-12-07", "close": 17.21, "volume": 27197.0}, {"date": "2018-12-10", "close": 16.96, "volume": 46277.0}, {"date": "2018-12-11", "close": 16.56, "volume": 167381.0}, {"date": "2018-12-12", "close": 16.63, "volume": 47693.0}, {"date": "2018-12-13", "close": 16.7, "volume": 22236.0}, {"date": "2018-12-14", "close": 16.4, "volume": 21598.0}, {"date": "2018-12-17", "close": 15.23, "volume": 117109.0}, {"date": "2018-12-18", "close": 15.0, "volume": 101978.0}, {"date": "2018-12-19", "close": 14.73, "volume": 48769.0}, {"date": "2018-12-20", "close": 13.85, "volume": 115688.0}, {"date": "2018-12-21", "close": 13.3, "volume": 81013.0}, {"date": "2018-12-24", "close": 13.92, "volume": 62399.0}, {"date": "2018-12-26", "close": 14.11, "volume": 186375.0}, {"date": "2018-12-27", "close": 13.29, "volume": 136261.0}, {"date": "2018-12-28", "close": 13.24, "volume": 104162.0}, {"date": "2018-12-31", "close": 13.58, "volume": 135700.0}, {"date": "2019-01-02", "close": 14.0, "volume": 92829.0}, {"date": "2019-01-03", "close": 13.31, "volume": 47961.0}, {"date": "2019-01-04", "close": 13.96, "volume": 51039.0}, {"date": "2019-01-07", "close": 14.78, "volume": 66367.0}, {"date": "2019-01-08", "close": 14.83, "volume": 31353.0}, {"date": "2019-01-09", "close": 14.99, "volume": 50182.0}, {"date": "2019-01-10", "close": 15.19, "volume": 25507.0}, {"date": "2019-01-11", "close": 15.04, "volume": 38747.0}, {"date": "2019-01-14", "close": 15.06, "volume": 49733.0}, {"date": "2019-01-15", "close": 14.94, "volume": 25950.0}, {"date": "2019-01-16", "close": 15.09, "volume": 39520.0}, {"date": "2019-01-17", "close": 15.31, "volume": 24845.0}, {"date": "2019-01-18", "close": 15.46, "volume": 32491.0}, {"date": "2019-01-22", "close": 16.08, "volume": 70547.0}, {"date": "2019-01-23", "close": 16.07, "volume": 22450.0}, {"date": "2019-01-24", "close": 16.15, "volume": 22468.0}, {"date": "2019-01-25", "close": 16.5, "volume": 18039.0}, {"date": "2019-01-28", "close": 16.7, "volume": 51841.0}, {"date": "2019-01-29", "close": 16.22, "volume": 65999.0}, {"date": "2019-01-30", "close": 16.7, "volume": 76286.0}, {"date": "2019-01-31", "close": 17.11, "volume": 192523.0}, {"date": "2019-02-01", "close": 16.67, "volume": 80815.0}, {"date": "2019-02-04", "close": 16.65, "volume": 13788.0}, {"date": "2019-02-05", "close": 16.41, "volume": 42638.0}, {"date": "2019-02-06", "close": 16.1, "volume": 19572.0}, {"date": "2019-02-07", "close": 16.32, "volume": 29018.0}, {"date": "2019-02-08", "close": 16.97, "volume": 110778.0}, {"date": "2019-02-11", "close": 17.13, "volume": 38038.0}, {"date": "2019-02-12", "close": 17.52, "volume": 34534.0}, {"date": "2019-02-13", "close": 17.98, "volume": 61430.0}, {"date": "2019-02-14", "close": 18.2, "volume": 43911.0}, {"date": "2019-02-15", "close": 18.4, "volume": 27118.0}, {"date": "2019-02-19", "close": 18.1, "volume": 50686.0}, {"date": "2019-02-20", "close": 18.15, "volume": 32510.0}, {"date": "2019-02-21", "close": 17.87, "volume": 20536.0}, {"date": "2019-02-22", "close": 17.94, "volume": 27404.0}, {"date": "2019-02-25", "close": 17.85, "volume": 14448.0}, {"date": "2019-02-26", "close": 17.84, "volume": 12145.0}, {"date": "2019-02-27", "close": 17.6, "volume": 16405.0}, {"date": "2019-02-28", "close": 17.5, "volume": 13831.0}, {"date": "2019-03-01", "close": 17.74, "volume": 9588.0}, {"date": "2019-03-04", "close": 17.68, "volume": 20636.0}, {"date": "2019-03-05", "close": 17.94, "volume": 62451.0}, {"date": "2019-03-06", "close": 17.5, "volume": 41253.0}, {"date": "2019-03-07", "close": 17.6, "volume": 20488.0}, {"date": "2019-03-08", "close": 17.71, "volume": 30623.0}, {"date": "2019-03-11", "close": 17.6, "volume": 17903.0}, {"date": "2019-03-12", "close": 18.18, "volume": 47785.0}, {"date": "2019-03-13", "close": 18.05, "volume": 82772.0}, {"date": "2019-03-14", "close": 18.15, "volume": 32847.0}, {"date": "2019-03-15", "close": 18.26, "volume": 13981.0}, {"date": "2019-03-18", "close": 18.3, "volume": 49956.0}, {"date": "2019-03-19", "close": 18.25, "volume": 24504.0}, {"date": "2019-03-20", "close": 18.39, "volume": 23563.0}, {"date": "2019-03-21", "close": 18.35, "volume": 31868.0}, {"date": "2019-03-22", "close": 18.29, "volume": 14613.0}, {"date": "2019-03-25", "close": 18.25, "volume": 34979.0}, {"date": "2019-03-26", "close": 18.39, "volume": 29874.0}, {"date": "2019-03-27", "close": 18.53, "volume": 35012.0}, {"date": "2019-03-28", "close": 17.97, "volume": 23628.0}, {"date": "2019-03-29", "close": 18.27, "volume": 74632.0}, {"date": "2019-04-01", "close": 18.41, "volume": 11475.0}, {"date": "2019-04-02", "close": 18.21, "volume": 18130.0}, {"date": "2019-04-03", "close": 17.75, "volume": 26010.0}, {"date": "2019-04-04", "close": 17.52, "volume": 30773.0}, {"date": "2019-04-05", "close": 17.87, "volume": 12808.0}, {"date": "2019-04-08", "close": 17.82, "volume": 88164.0}, {"date": "2019-04-09", "close": 17.78, "volume": 41924.0}, {"date": "2019-04-10", "close": 17.83, "volume": 15198.0}, {"date": "2019-04-11", "close": 17.8, "volume": 30641.0}, {"date": "2019-04-12", "close": 17.65, "volume": 83162.0}, {"date": "2019-04-15", "close": 18.16, "volume": 51799.0}, {"date": "2019-04-16", "close": 18.03, "volume": 13662.0}, {"date": "2019-04-17", "close": 17.89, "volume": 44276.0}, {"date": "2019-04-18", "close": 17.88, "volume": 11695.0}, {"date": "2019-04-22", "close": 18.0, "volume": 18436.0}, {"date": "2019-04-23", "close": 18.08, "volume": 42534.0}, {"date": "2019-04-24", "close": 17.95, "volume": 23479.0}, {"date": "2019-04-25", "close": 17.95, "volume": 26828.0}, {"date": "2019-04-26", "close": 17.6, "volume": 78760.0}, {"date": "2019-04-29", "close": 17.65, "volume": 102864.0}, {"date": "2019-04-30", "close": 17.79, "volume": 100228.0}, {"date": "2019-05-01", "close": 16.5, "volume": 244717.0}, {"date": "2019-05-02", "close": 16.61, "volume": 155689.0}, {"date": "2019-05-03", "close": 16.66, "volume": 249112.0}, {"date": "2019-05-06", "close": 16.88, "volume": 183128.0}, {"date": "2019-05-07", "close": 16.35, "volume": 51430.0}, {"date": "2019-05-08", "close": 16.3, "volume": 53828.0}, {"date": "2019-05-09", "close": 16.6, "volume": 162711.0}, {"date": "2019-05-10", "close": 16.59, "volume": 110617.0}, {"date": "2019-05-13", "close": 16.72, "volume": 75544.0}, {"date": "2019-05-14", "close": 17.94, "volume": 252693.0}, {"date": "2019-05-15", "close": 18.15, "volume": 91374.0}, {"date": "2019-05-16", "close": 18.15, "volume": 64780.0}, {"date": "2019-05-17", "close": 18.11, "volume": 36227.0}, {"date": "2019-05-20", "close": 18.28, "volume": 71995.0}, {"date": "2019-05-21", "close": 18.46, "volume": 122828.0}, {"date": "2019-05-22", "close": 18.05, "volume": 85690.0}, {"date": "2019-05-23", "close": 18.05, "volume": 94065.0}, {"date": "2019-05-24", "close": 17.93, "volume": 23342.0}, {"date": "2019-05-28", "close": 17.74, "volume": 44887.0}, {"date": "2019-05-29", "close": 16.97, "volume": 70606.0}, {"date": "2019-05-30", "close": 16.99, "volume": 29772.0}, {"date": "2019-05-31", "close": 16.91, "volume": 22880.0}, {"date": "2019-06-03", "close": 16.69, "volume": 55729.0}, {"date": "2019-06-04", "close": 16.64, "volume": 89460.0}, {"date": "2019-06-05", "close": 15.87, "volume": 88088.0}, {"date": "2019-06-06", "close": 16.45, "volume": 177871.0}, {"date": "2019-06-07", "close": 16.08, "volume": 78318.0}, {"date": "2019-06-10", "close": 16.45, "volume": 52769.0}, {"date": "2019-06-11", "close": 16.18, "volume": 76430.0}, {"date": "2019-06-12", "close": 16.15, "volume": 60104.0}, {"date": "2019-06-13", "close": 16.25, "volume": 103964.0}, {"date": "2019-06-14", "close": 15.95, "volume": 82288.0}, {"date": "2019-06-17", "close": 16.0, "volume": 24563.0}, {"date": "2019-06-18", "close": 16.03, "volume": 68412.0}, {"date": "2019-06-19", "close": 16.06, "volume": 24126.0}, {"date": "2019-06-20", "close": 15.71, "volume": 130997.0}, {"date": "2019-06-21", "close": 15.8, "volume": 83722.0}, {"date": "2019-06-24", "close": 15.56, "volume": 56507.0}, {"date": "2019-06-25", "close": 16.01, "volume": 23939.0}, {"date": "2019-06-26", "close": 16.1, "volume": 38749.0}, {"date": "2019-06-27", "close": 16.27, "volume": 48347.0}, {"date": "2019-06-28", "close": 16.15, "volume": 48275.0}, {"date": "2019-07-01", "close": 16.1, "volume": 19861.0}, {"date": "2019-07-02", "close": 15.76, "volume": 64343.0}, {"date": "2019-07-03", "close": 15.65, "volume": 33765.0}, {"date": "2019-07-05", "close": 16.05, "volume": 49773.0}, {"date": "2019-07-08", "close": 15.86, "volume": 142486.0}, {"date": "2019-07-09", "close": 16.01, "volume": 369262.0}, {"date": "2019-07-10", "close": 16.24, "volume": 377817.0}, {"date": "2019-07-11", "close": 15.83, "volume": 77190.0}, {"date": "2019-07-12", "close": 15.89, "volume": 194072.0}, {"date": "2019-07-15", "close": 16.05, "volume": 39189.0}, {"date": "2019-07-16", "close": 16.05, "volume": 79335.0}, {"date": "2019-07-17", "close": 15.91, "volume": 190749.0}, {"date": "2019-07-18", "close": 15.95, "volume": 52607.0}, {"date": "2019-07-19", "close": 16.07, "volume": 61916.0}, {"date": "2019-07-22", "close": 16.03, "volume": 28968.0}, {"date": "2019-07-23", "close": 16.05, "volume": 35795.0}, {"date": "2019-07-24", "close": 16.0, "volume": 177816.0}, {"date": "2019-07-25", "close": 15.75, "volume": 22663.0}, {"date": "2019-07-26", "close": 16.1, "volume": 43014.0}, {"date": "2019-07-29", "close": 16.05, "volume": 23101.0}, {"date": "2019-07-30", "close": 16.2, "volume": 48145.0}, {"date": "2019-07-31", "close": 16.05, "volume": 64945.0}, {"date": "2019-08-01", "close": 15.51, "volume": 97346.0}, {"date": "2019-08-02", "close": 15.17, "volume": 73581.0}, {"date": "2019-08-05", "close": 14.01, "volume": 124299.0}, {"date": "2019-08-06", "close": 13.84, "volume": 95542.0}, {"date": "2019-08-07", "close": 13.85, "volume": 110440.0}, {"date": "2019-08-08", "close": 14.54, "volume": 113465.0}, {"date": "2019-08-09", "close": 14.57, "volume": 49576.0}, {"date": "2019-08-12", "close": 14.8, "volume": 61026.0}, {"date": "2019-08-13", "close": 14.58, "volume": 48268.0}, {"date": "2019-08-14", "close": 14.49, "volume": 38563.0}, {"date": "2019-08-15", "close": 14.41, "volume": 54380.0}, {"date": "2019-08-16", "close": 14.71, "volume": 47725.0}, {"date": "2019-08-19", "close": 15.1, "volume": 57334.0}, {"date": "2019-08-20", "close": 15.16, "volume": 21250.0}, {"date": "2019-08-21", "close": 15.14, "volume": 25658.0}, {"date": "2019-08-22", "close": 14.89, "volume": 19312.0}, {"date": "2019-08-23", "close": 14.55, "volume": 45908.0}, {"date": "2019-08-26", "close": 14.6, "volume": 34392.0}, {"date": "2019-08-27", "close": 14.63, "volume": 38615.0}, {"date": "2019-08-28", "close": 15.04, "volume": 21822.0}, {"date": "2019-08-29", "close": 15.05, "volume": 22183.0}, {"date": "2019-08-30", "close": 15.32, "volume": 20449.0}, {"date": "2019-09-03", "close": 14.84, "volume": 22690.0}, {"date": "2019-09-04", "close": 15.2, "volume": 15376.0}, {"date": "2019-09-05", "close": 14.83, "volume": 32225.0}, {"date": "2019-09-06", "close": 14.91, "volume": 20387.0}, {"date": "2019-09-09", "close": 14.73, "volume": 33029.0}, {"date": "2019-09-10", "close": 14.56, "volume": 74540.0}, {"date": "2019-09-11", "close": 14.54, "volume": 104637.0}, {"date": "2019-09-12", "close": 14.42, "volume": 64693.0}, {"date": "2019-09-13", "close": 14.3, "volume": 53169.0}, {"date": "2019-09-16", "close": 15.46, "volume": 75490.0}, {"date": "2019-09-17", "close": 14.74, "volume": 43305.0}, {"date": "2019-09-18", "close": 14.7, "volume": 37442.0}, {"date": "2019-09-19", "close": 14.61, "volume": 53383.0}, {"date": "2019-09-20", "close": 14.73, "volume": 21288.0}, {"date": "2019-09-23", "close": 14.55, "volume": 24117.0}, {"date": "2019-09-24", "close": 14.6, "volume": 37386.0}, {"date": "2019-09-25", "close": 14.6, "volume": 35303.0}, {"date": "2019-09-26", "close": 14.75, "volume": 60331.0}, {"date": "2019-09-27", "close": 14.62, "volume": 50510.0}, {"date": "2019-09-30", "close": 14.71, "volume": 49147.0}, {"date": "2019-10-01", "close": 14.33, "volume": 30351.0}, {"date": "2019-10-02", "close": 13.86, "volume": 51216.0}, {"date": "2019-10-03", "close": 13.78, "volume": 61929.0}, {"date": "2019-10-04", "close": 14.33, "volume": 73058.0}, {"date": "2019-10-07", "close": 14.39, "volume": 29165.0}, {"date": "2019-10-08", "close": 14.33, "volume": 39646.0}, {"date": "2019-10-09", "close": 14.16, "volume": 32998.0}, {"date": "2019-10-10", "close": 14.33, "volume": 15217.0}, {"date": "2019-10-11", "close": 14.66, "volume": 75545.0}, {"date": "2019-10-14", "close": 14.19, "volume": 40144.0}, {"date": "2019-10-15", "close": 14.28, "volume": 53052.0}, {"date": "2019-10-16", "close": 13.98, "volume": 71768.0}, {"date": "2019-10-17", "close": 13.73, "volume": 62155.0}, {"date": "2019-10-18", "close": 13.89, "volume": 86811.0}, {"date": "2019-10-21", "close": 13.79, "volume": 45737.0}, {"date": "2019-10-22", "close": 13.86, "volume": 246626.0}, {"date": "2019-10-23", "close": 13.85, "volume": 108471.0}, {"date": "2019-10-24", "close": 13.82, "volume": 80676.0}, {"date": "2019-10-25", "close": 13.67, "volume": 34433.0}, {"date": "2019-10-28", "close": 13.74, "volume": 89988.0}, {"date": "2019-10-29", "close": 13.84, "volume": 132428.0}, {"date": "2019-10-30", "close": 14.14, "volume": 65775.0}, {"date": "2019-10-31", "close": 14.06, "volume": 55060.0}, {"date": "2019-11-01", "close": 13.94, "volume": 42429.0}, {"date": "2019-11-04", "close": 14.57, "volume": 85459.0}, {"date": "2019-11-05", "close": 14.35, "volume": 67306.0}, {"date": "2019-11-06", "close": 13.62, "volume": 39251.0}, {"date": "2019-11-07", "close": 14.28, "volume": 217363.0}, {"date": "2019-11-08", "close": 14.28, "volume": 151044.0}, {"date": "2019-11-11", "close": 14.4, "volume": 33192.0}, {"date": "2019-11-12", "close": 13.93, "volume": 70611.0}, {"date": "2019-11-13", "close": 14.0, "volume": 599047.0}, {"date": "2019-11-14", "close": 14.04, "volume": 109578.0}, {"date": "2019-11-15", "close": 14.04, "volume": 227662.0}, {"date": "2019-11-18", "close": 14.22, "volume": 116224.0}, {"date": "2019-11-19", "close": 13.64, "volume": 73010.0}, {"date": "2019-11-20", "close": 13.72, "volume": 88832.0}, {"date": "2019-11-21", "close": 13.91, "volume": 86461.0}, {"date": "2019-11-22", "close": 13.89, "volume": 160386.0}, {"date": "2019-11-25", "close": 14.0, "volume": 146626.0}, {"date": "2019-11-26", "close": 13.9, "volume": 44477.0}, {"date": "2019-11-27", "close": 14.0, "volume": 125448.0}, {"date": "2019-11-29", "close": 14.4, "volume": 393215.0}, {"date": "2019-12-02", "close": 15.4, "volume": 382662.0}, {"date": "2019-12-03", "close": 15.67, "volume": 152278.0}, {"date": "2019-12-04", "close": 16.56, "volume": 184606.0}, {"date": "2019-12-05", "close": 16.0, "volume": 168683.0}, {"date": "2019-12-06", "close": 16.11, "volume": 207755.0}, {"date": "2019-12-09", "close": 16.25, "volume": 135676.0}, {"date": "2019-12-10", "close": 16.6, "volume": 103566.0}, {"date": "2019-12-11", "close": 16.7, "volume": 99377.0}, {"date": "2019-12-12", "close": 16.73, "volume": 120782.0}, {"date": "2019-12-13", "close": 16.49, "volume": 49562.0}, {"date": "2019-12-16", "close": 16.8, "volume": 51856.0}, {"date": "2019-12-17", "close": 16.85, "volume": 65744.0}, {"date": "2019-12-18", "close": 16.7, "volume": 88769.0}, {"date": "2019-12-19", "close": 16.93, "volume": 150082.0}, {"date": "2019-12-20", "close": 16.76, "volume": 82021.0}, {"date": "2019-12-23", "close": 16.85, "volume": 44377.0}, {"date": "2019-12-24", "close": 16.94, "volume": 35039.0}, {"date": "2019-12-26", "close": 16.88, "volume": 53924.0}, {"date": "2019-12-27", "close": 16.97, "volume": 78913.0}, {"date": "2019-12-30", "close": 16.83, "volume": 56393.0}, {"date": "2019-12-31", "close": 17.0, "volume": 75443.0}, {"date": "2020-01-02", "close": 16.85, "volume": 57956.0}, {"date": "2020-01-03", "close": 17.01, "volume": 69252.0}, {"date": "2020-01-06", "close": 17.36, "volume": 75372.0}, {"date": "2020-01-07", "close": 17.32, "volume": 83353.0}, {"date": "2020-01-08", "close": 16.73, "volume": 176899.0}, {"date": "2020-01-09", "close": 17.37, "volume": 214052.0}, {"date": "2020-01-10", "close": 15.75, "volume": 3233679.0}, {"date": "2020-01-13", "close": 15.82, "volume": 313150.0}, {"date": "2020-01-14", "close": 15.66, "volume": 1046666.0}, {"date": "2020-01-15", "close": 15.5, "volume": 455482.0}, {"date": "2020-01-16", "close": 15.54, "volume": 426230.0}, {"date": "2020-01-17", "close": 15.58, "volume": 451846.0}, {"date": "2020-01-21", "close": 15.4, "volume": 374230.0}, {"date": "2020-01-22", "close": 15.54, "volume": 368683.0}, {"date": "2020-01-23", "close": 15.54, "volume": 235783.0}, {"date": "2020-01-24", "close": 15.56, "volume": 233996.0}, {"date": "2020-01-27", "close": 15.39, "volume": 547243.0}, {"date": "2020-01-28", "close": 15.38, "volume": 261889.0}, {"date": "2020-01-29", "close": 15.18, "volume": 203077.0}, {"date": "2020-01-30", "close": 15.16, "volume": 221819.0}, {"date": "2020-01-31", "close": 14.22, "volume": 392367.0}, {"date": "2020-02-03", "close": 13.93, "volume": 345591.0}, {"date": "2020-02-04", "close": 14.06, "volume": 187469.0}, {"date": "2020-02-05", "close": 14.47, "volume": 133251.0}, {"date": "2020-02-06", "close": 14.01, "volume": 139777.0}, {"date": "2020-02-07", "close": 13.7, "volume": 177275.0}, {"date": "2020-02-10", "close": 13.5, "volume": 298463.0}, {"date": "2020-02-11", "close": 13.95, "volume": 146909.0}, {"date": "2020-02-12", "close": 14.05, "volume": 107584.0}, {"date": "2020-02-13", "close": 13.95, "volume": 129182.0}, {"date": "2020-02-14", "close": 13.84, "volume": 136766.0}, {"date": "2020-02-18", "close": 13.75, "volume": 58827.0}, {"date": "2020-02-19", "close": 13.85, "volume": 83387.0}, {"date": "2020-02-20", "close": 13.65, "volume": 202734.0}, {"date": "2020-02-21", "close": 13.46, "volume": 299613.0}, {"date": "2020-02-24", "close": 12.8, "volume": 278318.0}, {"date": "2020-02-25", "close": 11.89, "volume": 439141.0}, {"date": "2020-02-26", "close": 11.71, "volume": 292828.0}, {"date": "2020-02-27", "close": 11.15, "volume": 439128.0}, {"date": "2020-02-28", "close": 11.54, "volume": 314736.0}, {"date": "2020-03-02", "close": 11.24, "volume": 314171.0}, {"date": "2020-03-03", "close": 11.13, "volume": 216421.0}, {"date": "2020-03-04", "close": 10.89, "volume": 393483.0}, {"date": "2020-03-05", "close": 10.74, "volume": 153125.0}, {"date": "2020-03-06", "close": 10.08, "volume": 287681.0}, {"date": "2020-03-09", "close": 9.03, "volume": 598082.0}, {"date": "2020-03-10", "close": 9.11, "volume": 335008.0}, {"date": "2020-03-11", "close": 8.38, "volume": 138455.0}, {"date": "2020-03-12", "close": 7.54, "volume": 175913.0}, {"date": "2020-03-13", "close": 7.66, "volume": 87654.0}, {"date": "2020-03-16", "close": 6.36, "volume": 221283.0}, {"date": "2020-03-17", "close": 5.86, "volume": 223089.0}, {"date": "2020-03-18", "close": 4.25, "volume": 276582.0}, {"date": "2020-03-19", "close": 4.35, "volume": 692051.0}, {"date": "2020-03-20", "close": 4.21, "volume": 658208.0}, {"date": "2020-03-23", "close": 3.86, "volume": 470210.0}, {"date": "2020-03-24", "close": 4.85, "volume": 410775.0}, {"date": "2020-03-25", "close": 5.35, "volume": 388614.0}, {"date": "2020-03-26", "close": 7.08, "volume": 620832.0}, {"date": "2020-03-27", "close": 5.92, "volume": 416744.0}, {"date": "2020-03-30", "close": 6.01, "volume": 211029.0}, {"date": "2020-03-31", "close": 5.83, "volume": 228503.0}, {"date": "2020-04-01", "close": 5.58, "volume": 82467.0}, {"date": "2020-04-02", "close": 5.96, "volume": 169286.0}, {"date": "2020-04-03", "close": 6.29, "volume": 358378.0}, {"date": "2020-04-06", "close": 5.97, "volume": 376153.0}, {"date": "2020-04-07", "close": 5.89, "volume": 396255.0}, {"date": "2020-04-08", "close": 6.4, "volume": 216138.0}, {"date": "2020-04-09", "close": 6.67, "volume": 711452.0}, {"date": "2020-04-13", "close": 6.0, "volume": 248926.0}, {"date": "2020-04-14", "close": 5.93, "volume": 167797.0}, {"date": "2020-04-15", "close": 5.48, "volume": 298006.0}, {"date": "2020-04-16", "close": 5.59, "volume": 164076.0}, {"date": "2020-04-17", "close": 5.96, "volume": 188412.0}, {"date": "2020-04-20", "close": 5.55, "volume": 265030.0}, {"date": "2020-04-21", "close": 5.37, "volume": 288541.0}, {"date": "2020-04-22", "close": 5.43, "volume": 220627.0}, {"date": "2020-04-23", "close": 5.58, "volume": 298724.0}, {"date": "2020-04-24", "close": 6.37, "volume": 213959.0}, {"date": "2020-04-27", "close": 6.6, "volume": 161399.0}, {"date": "2020-04-28", "close": 6.8, "volume": 194500.0}, {"date": "2020-04-29", "close": 8.06, "volume": 315429.0}, {"date": "2020-04-30", "close": 7.92, "volume": 227341.0}, {"date": "2020-05-01", "close": 7.25, "volume": 163257.0}, {"date": "2020-05-04", "close": 7.5, "volume": 133923.0}, {"date": "2020-05-05", "close": 7.3, "volume": 145311.0}, {"date": "2020-05-06", "close": 6.75, "volume": 155640.0}, {"date": "2020-05-07", "close": 6.61, "volume": 220166.0}, {"date": "2020-05-08", "close": 6.54, "volume": 192891.0}, {"date": "2020-05-11", "close": 6.51, "volume": 106387.0}, {"date": "2020-05-12", "close": 6.39, "volume": 137214.0}, {"date": "2020-05-13", "close": 6.22, "volume": 158699.0}, {"date": "2020-05-14", "close": 6.05, "volume": 98342.0}, {"date": "2020-05-15", "close": 6.31, "volume": 123421.0}, {"date": "2020-05-18", "close": 6.73, "volume": 168705.0}, {"date": "2020-05-19", "close": 6.74, "volume": 100527.0}, {"date": "2020-05-20", "close": 6.79, "volume": 176071.0}, {"date": "2020-05-21", "close": 7.23, "volume": 403178.0}, {"date": "2020-05-22", "close": 7.12, "volume": 180513.0}, {"date": "2020-05-26", "close": 7.34, "volume": 160124.0}, {"date": "2020-05-27", "close": 7.42, "volume": 140790.0}, {"date": "2020-05-28", "close": 7.34, "volume": 71979.0}, {"date": "2020-05-29", "close": 6.86, "volume": 158275.0}, {"date": "2020-06-01", "close": 6.95, "volume": 119770.0}, {"date": "2020-06-02", "close": 7.5, "volume": 216237.0}, {"date": "2020-06-03", "close": 8.81, "volume": 277388.0}, {"date": "2020-06-04", "close": 8.52, "volume": 265060.0}, {"date": "2020-06-05", "close": 9.51, "volume": 549199.0}, {"date": "2020-06-08", "close": 10.44, "volume": 315802.0}, {"date": "2020-06-09", "close": 10.23, "volume": 276427.0}, {"date": "2020-06-10", "close": 9.29, "volume": 274664.0}, {"date": "2020-06-11", "close": 8.4, "volume": 227324.0}, {"date": "2020-06-12", "close": 8.94, "volume": 228354.0}, {"date": "2020-06-15", "close": 8.92, "volume": 284244.0}, {"date": "2020-06-16", "close": 8.81, "volume": 279022.0}, {"date": "2020-06-17", "close": 8.39, "volume": 170633.0}, {"date": "2020-06-18", "close": 8.48, "volume": 147506.0}, {"date": "2020-06-19", "close": 8.56, "volume": 206078.0}, {"date": "2020-06-22", "close": 8.48, "volume": 141948.0}, {"date": "2020-06-23", "close": 8.81, "volume": 78841.0}, {"date": "2020-06-24", "close": 8.17, "volume": 129928.0}, {"date": "2020-06-25", "close": 8.16, "volume": 85476.0}, {"date": "2020-06-26", "close": 8.35, "volume": 82818.0}, {"date": "2020-06-29", "close": 8.25, "volume": 35794.0}, {"date": "2020-06-30", "close": 8.6, "volume": 81928.0}, {"date": "2020-07-01", "close": 8.25, "volume": 75818.0}, {"date": "2020-07-02", "close": 8.39, "volume": 46391.0}, {"date": "2020-07-06", "close": 8.41, "volume": 68936.0}, {"date": "2020-07-07", "close": 8.32, "volume": 146264.0}, {"date": "2020-07-08", "close": 8.28, "volume": 120726.0}, {"date": "2020-07-09", "close": 8.18, "volume": 59473.0}, {"date": "2020-07-10", "close": 8.44, "volume": 53051.0}, {"date": "2020-07-13", "close": 8.43, "volume": 87915.0}, {"date": "2020-07-14", "close": 8.28, "volume": 91702.0}, {"date": "2020-07-15", "close": 8.54, "volume": 83563.0}, {"date": "2020-07-16", "close": 8.61, "volume": 43089.0}, {"date": "2020-07-17", "close": 8.58, "volume": 39577.0}, {"date": "2020-07-20", "close": 8.55, "volume": 76231.0}, {"date": "2020-07-21", "close": 8.91, "volume": 92541.0}, {"date": "2020-07-22", "close": 8.86, "volume": 55707.0}, {"date": "2020-07-23", "close": 8.79, "volume": 54488.0}, {"date": "2020-07-24", "close": 8.86, "volume": 38123.0}, {"date": "2020-07-27", "close": 8.75, "volume": 104467.0}, {"date": "2020-07-28", "close": 8.63, "volume": 101385.0}, {"date": "2020-07-29", "close": 9.14, "volume": 72764.0}, {"date": "2020-07-30", "close": 8.92, "volume": 42891.0}, {"date": "2020-07-31", "close": 8.73, "volume": 44251.0}, {"date": "2020-08-03", "close": 8.83, "volume": 52901.0}, {"date": "2020-08-04", "close": 8.88, "volume": 48204.0}, {"date": "2020-08-05", "close": 9.0, "volume": 66403.0}, {"date": "2020-08-06", "close": 8.79, "volume": 95870.0}, {"date": "2020-08-07", "close": 8.75, "volume": 94545.0}, {"date": "2020-08-10", "close": 9.01, "volume": 141999.0}, {"date": "2020-08-11", "close": 8.68, "volume": 104681.0}, {"date": "2020-08-12", "close": 8.79, "volume": 46940.0}, {"date": "2020-08-13", "close": 8.95, "volume": 64134.0}, {"date": "2020-08-14", "close": 8.93, "volume": 33261.0}, {"date": "2020-08-17", "close": 8.8, "volume": 34534.0}, {"date": "2020-08-18", "close": 8.72, "volume": 30855.0}, {"date": "2020-08-19", "close": 8.69, "volume": 67226.0}, {"date": "2020-08-20", "close": 8.61, "volume": 38543.0}, {"date": "2020-08-21", "close": 8.43, "volume": 166861.0}, {"date": "2020-08-24", "close": 8.58, "volume": 46173.0}, {"date": "2020-08-25", "close": 8.53, "volume": 87678.0}, {"date": "2020-08-26", "close": 8.15, "volume": 89152.0}, {"date": "2020-08-27", "close": 8.43, "volume": 59606.0}, {"date": "2020-08-28", "close": 8.33, "volume": 57996.0}, {"date": "2020-08-31", "close": 8.14, "volume": 68126.0}, {"date": "2020-09-01", "close": 8.32, "volume": 76433.0}, {"date": "2020-09-02", "close": 8.0, "volume": 91260.0}, {"date": "2020-09-03", "close": 7.73, "volume": 307518.0}, {"date": "2020-09-04", "close": 7.5, "volume": 152540.0}, {"date": "2020-09-08", "close": 7.35, "volume": 136523.0}, {"date": "2020-09-09", "close": 7.3, "volume": 48433.0}, {"date": "2020-09-10", "close": 6.93, "volume": 201862.0}, {"date": "2020-09-11", "close": 6.94, "volume": 127603.0}, {"date": "2020-09-14", "close": 6.98, "volume": 120347.0}, {"date": "2020-09-15", "close": 7.2, "volume": 177712.0}, {"date": "2020-09-16", "close": 7.06, "volume": 108456.0}, {"date": "2020-09-17", "close": 7.0, "volume": 67015.0}, {"date": "2020-09-18", "close": 6.73, "volume": 110781.0}, {"date": "2020-09-21", "close": 6.43, "volume": 203078.0}, {"date": "2020-09-22", "close": 6.77, "volume": 140504.0}, {"date": "2020-09-23", "close": 6.56, "volume": 117763.0}, {"date": "2020-09-24", "close": 6.5, "volume": 45105.0}, {"date": "2020-09-25", "close": 6.22, "volume": 138896.0}, {"date": "2020-09-28", "close": 6.16, "volume": 127110.0}, {"date": "2020-09-29", "close": 6.04, "volume": 83934.0}, {"date": "2020-09-30", "close": 6.11, "volume": 113589.0}, {"date": "2020-10-01", "close": 5.71, "volume": 244781.0}, {"date": "2020-10-02", "close": 6.28, "volume": 123497.0}, {"date": "2020-10-05", "close": 6.47, "volume": 133809.0}, {"date": "2020-10-06", "close": 6.17, "volume": 93008.0}, {"date": "2020-10-07", "close": 6.26, "volume": 67179.0}, {"date": "2020-10-08", "close": 6.59, "volume": 75687.0}, {"date": "2020-10-09", "close": 6.26, "volume": 67875.0}, {"date": "2020-10-12", "close": 6.32, "volume": 75010.0}, {"date": "2020-10-13", "close": 6.32, "volume": 64147.0}, {"date": "2020-10-14", "close": 6.44, "volume": 66139.0}, {"date": "2020-10-15", "close": 6.39, "volume": 86063.0}, {"date": "2020-10-16", "close": 6.17, "volume": 102596.0}, {"date": "2020-10-19", "close": 6.22, "volume": 110278.0}, {"date": "2020-10-20", "close": 6.13, "volume": 115493.0}, {"date": "2020-10-21", "close": 5.88, "volume": 176057.0}, {"date": "2020-10-22", "close": 6.13, "volume": 68827.0}, {"date": "2020-10-23", "close": 6.19, "volume": 115250.0}, {"date": "2020-10-26", "close": 6.14, "volume": 259197.0}, {"date": "2020-10-27", "close": 6.1, "volume": 153331.0}, {"date": "2020-10-28", "close": 6.17, "volume": 256649.0}, {"date": "2020-10-29", "close": 6.19, "volume": 239817.0}, {"date": "2020-10-30", "close": 5.95, "volume": 190746.0}, {"date": "2020-11-02", "close": 5.96, "volume": 189679.0}, {"date": "2020-11-03", "close": 5.99, "volume": 99495.0}, {"date": "2020-11-04", "close": 6.11, "volume": 141265.0}, {"date": "2020-11-05", "close": 5.96, "volume": 187128.0}, {"date": "2020-11-06", "close": 5.82, "volume": 299766.0}, {"date": "2020-11-09", "close": 6.2, "volume": 353879.0}, {"date": "2020-11-10", "close": 7.0, "volume": 295340.0}, {"date": "2020-11-11", "close": 6.97, "volume": 148766.0}, {"date": "2020-11-12", "close": 6.76, "volume": 123380.0}, {"date": "2020-11-13", "close": 6.79, "volume": 146580.0}, {"date": "2020-11-16", "close": 6.98, "volume": 140954.0}, {"date": "2020-11-17", "close": 7.09, "volume": 154685.0}, {"date": "2020-11-18", "close": 7.51, "volume": 283431.0}, {"date": "2020-11-19", "close": 7.3, "volume": 80175.0}, {"date": "2020-11-20", "close": 7.45, "volume": 61052.0}, {"date": "2020-11-23", "close": 7.55, "volume": 219579.0}, {"date": "2020-11-24", "close": 7.75, "volume": 175578.0}, {"date": "2020-11-25", "close": 7.92, "volume": 117322.0}, {"date": "2020-11-27", "close": 7.84, "volume": 69779.0}, {"date": "2020-11-30", "close": 7.22, "volume": 171506.0}, {"date": "2020-12-01", "close": 8.37, "volume": 814477.0}, {"date": "2020-12-02", "close": 9.25, "volume": 595046.0}, {"date": "2020-12-03", "close": 9.22, "volume": 335583.0}, {"date": "2020-12-04", "close": 9.48, "volume": 246178.0}, {"date": "2020-12-07", "close": 8.98, "volume": 221469.0}, {"date": "2020-12-08", "close": 8.98, "volume": 216266.0}, {"date": "2020-12-09", "close": 9.01, "volume": 198362.0}, {"date": "2020-12-10", "close": 9.07, "volume": 240410.0}, {"date": "2020-12-11", "close": 8.91, "volume": 126351.0}, {"date": "2020-12-14", "close": 8.71, "volume": 184605.0}, {"date": "2020-12-15", "close": 8.78, "volume": 123769.0}, {"date": "2020-12-16", "close": 8.61, "volume": 256683.0}, {"date": "2020-12-17", "close": 8.5, "volume": 185600.0}, {"date": "2020-12-18", "close": 8.46, "volume": 327137.0}, {"date": "2020-12-21", "close": 8.15, "volume": 254102.0}, {"date": "2020-12-22", "close": 7.96, "volume": 122491.0}, {"date": "2020-12-23", "close": 8.36, "volume": 119806.0}, {"date": "2020-12-24", "close": 8.15, "volume": 45764.0}, {"date": "2020-12-28", "close": 7.91, "volume": 263308.0}, {"date": "2020-12-29", "close": 7.91, "volume": 322151.0}, {"date": "2020-12-30", "close": 7.92, "volume": 197756.0}, {"date": "2020-12-31", "close": 7.91, "volume": 148715.0}, {"date": "2021-01-04", "close": 8.44, "volume": 246529.0}, {"date": "2021-01-05", "close": 8.92, "volume": 211328.0}, {"date": "2021-01-06", "close": 8.74, "volume": 179508.0}, {"date": "2021-01-07", "close": 8.94, "volume": 157726.0}, {"date": "2021-01-08", "close": 8.87, "volume": 144304.0}, {"date": "2021-01-11", "close": 9.19, "volume": 213068.0}, {"date": "2021-01-12", "close": 9.58, "volume": 201821.0}, {"date": "2021-01-13", "close": 9.22, "volume": 135301.0}, {"date": "2021-01-14", "close": 8.83, "volume": 343747.0}, {"date": "2021-01-15", "close": 8.62, "volume": 191417.0}, {"date": "2021-01-19", "close": 9.28, "volume": 194373.0}, {"date": "2021-01-20", "close": 9.1, "volume": 145941.0}, {"date": "2021-01-21", "close": 8.85, "volume": 208018.0}, {"date": "2021-01-22", "close": 8.74, "volume": 149657.0}, {"date": "2021-01-25", "close": 8.82, "volume": 149102.0}, {"date": "2021-01-26", "close": 8.88, "volume": 193725.0}, {"date": "2021-01-27", "close": 8.69, "volume": 181227.0}, {"date": "2021-01-28", "close": 8.74, "volume": 222814.0}, {"date": "2021-01-29", "close": 8.36, "volume": 141513.0}, {"date": "2021-02-01", "close": 8.3, "volume": 287685.0}, {"date": "2021-02-02", "close": 8.51, "volume": 143463.0}, {"date": "2021-02-03", "close": 8.77, "volume": 135464.0}, {"date": "2021-02-04", "close": 8.68, "volume": 147950.0}, {"date": "2021-02-05", "close": 8.75, "volume": 190832.0}, {"date": "2021-02-08", "close": 9.0, "volume": 373738.0}, {"date": "2021-02-09", "close": 9.15, "volume": 218970.0}, {"date": "2021-02-10", "close": 9.58, "volume": 467338.0}, {"date": "2021-02-11", "close": 9.46, "volume": 153479.0}, {"date": "2021-02-12", "close": 9.74, "volume": 122419.0}, {"date": "2021-02-16", "close": 10.0, "volume": 211102.0}, {"date": "2021-02-17", "close": 10.02, "volume": 74348.0}, {"date": "2021-02-18", "close": 9.75, "volume": 88713.0}, {"date": "2021-02-19", "close": 9.73, "volume": 128054.0}, {"date": "2021-02-22", "close": 9.84, "volume": 250336.0}, {"date": "2021-02-23", "close": 9.8, "volume": 169444.0}, {"date": "2021-02-24", "close": 10.21, "volume": 346408.0}, {"date": "2021-02-25", "close": 10.35, "volume": 319414.0}, {"date": "2021-02-26", "close": 10.35, "volume": 174525.0}, {"date": "2021-03-01", "close": 10.73, "volume": 228925.0}, {"date": "2021-03-02", "close": 10.89, "volume": 113749.0}, {"date": "2021-03-03", "close": 10.87, "volume": 142271.0}, {"date": "2021-03-04", "close": 10.78, "volume": 227993.0}, {"date": "2021-03-05", "close": 10.72, "volume": 113813.0}, {"date": "2021-03-08", "close": 10.72, "volume": 91095.0}, {"date": "2021-03-09", "close": 10.65, "volume": 127819.0}, {"date": "2021-03-10", "close": 11.01, "volume": 109039.0}, {"date": "2021-03-11", "close": 10.82, "volume": 117761.0}, {"date": "2021-03-12", "close": 10.63, "volume": 73028.0}, {"date": "2021-03-15", "close": 10.5, "volume": 79167.0}, {"date": "2021-03-16", "close": 10.36, "volume": 222407.0}, {"date": "2021-03-17", "close": 10.27, "volume": 44150.0}, {"date": "2021-03-18", "close": 10.0, "volume": 188281.0}, {"date": "2021-03-19", "close": 10.23, "volume": 71298.0}, {"date": "2021-03-22", "close": 10.0, "volume": 169107.0}, {"date": "2021-03-23", "close": 9.85, "volume": 109929.0}, {"date": "2021-03-24", "close": 10.09, "volume": 81372.0}, {"date": "2021-03-25", "close": 9.88, "volume": 71468.0}, {"date": "2021-03-26", "close": 10.5, "volume": 146474.0}, {"date": "2021-03-29", "close": 10.23, "volume": 71221.0}, {"date": "2021-03-30", "close": 10.17, "volume": 38310.0}, {"date": "2021-03-31", "close": 10.14, "volume": 62706.0}, {"date": "2021-04-01", "close": 10.2, "volume": 84592.0}, {"date": "2021-04-05", "close": 10.38, "volume": 67124.0}, {"date": "2021-04-06", "close": 10.29, "volume": 50183.0}, {"date": "2021-04-07", "close": 10.33, "volume": 54941.0}, {"date": "2021-04-08", "close": 10.14, "volume": 112807.0}, {"date": "2021-04-09", "close": 10.0, "volume": 104732.0}, {"date": "2021-04-12", "close": 10.02, "volume": 120899.0}, {"date": "2021-04-13", "close": 9.8, "volume": 192278.0}, {"date": "2021-04-14", "close": 10.03, "volume": 150974.0}, {"date": "2021-04-15", "close": 10.23, "volume": 80915.0}, {"date": "2021-04-16", "close": 10.12, "volume": 39173.0}, {"date": "2021-04-19", "close": 10.06, "volume": 88113.0}, {"date": "2021-04-20", "close": 10.01, "volume": 84117.0}, {"date": "2021-04-21", "close": 10.07, "volume": 73384.0}, {"date": "2021-04-22", "close": 10.06, "volume": 43738.0}, {"date": "2021-04-23", "close": 10.13, "volume": 34911.0}, {"date": "2021-04-26", "close": 10.9, "volume": 181486.0}, {"date": "2021-04-27", "close": 10.95, "volume": 135546.0}, {"date": "2021-04-28", "close": 11.11, "volume": 403370.0}, {"date": "2021-04-29", "close": 11.22, "volume": 186907.0}, {"date": "2021-04-30", "close": 10.76, "volume": 147073.0}, {"date": "2021-05-03", "close": 11.12, "volume": 61186.0}, {"date": "2021-05-04", "close": 10.95, "volume": 93642.0}, {"date": "2021-05-05", "close": 11.51, "volume": 63929.0}, {"date": "2021-05-06", "close": 11.65, "volume": 113805.0}, {"date": "2021-05-07", "close": 12.41, "volume": 270109.0}, {"date": "2021-05-10", "close": 12.62, "volume": 115964.0}, {"date": "2021-05-11", "close": 12.48, "volume": 98221.0}, {"date": "2021-05-12", "close": 12.8, "volume": 106435.0}, {"date": "2021-05-13", "close": 13.06, "volume": 257819.0}, {"date": "2021-05-14", "close": 12.91, "volume": 120672.0}, {"date": "2021-05-17", "close": 12.86, "volume": 91767.0}, {"date": "2021-05-18", "close": 12.71, "volume": 48992.0}, {"date": "2021-05-19", "close": 12.71, "volume": 71382.0}, {"date": "2021-05-20", "close": 12.66, "volume": 52702.0}, {"date": "2021-05-21", "close": 12.85, "volume": 164868.0}, {"date": "2021-05-24", "close": 12.9, "volume": 70599.0}, {"date": "2021-05-25", "close": 12.74, "volume": 73685.0}, {"date": "2021-05-26", "close": 12.72, "volume": 64635.0}, {"date": "2021-05-27", "close": 12.64, "volume": 78167.0}, {"date": "2021-05-28", "close": 12.71, "volume": 86748.0}, {"date": "2021-06-01", "close": 12.75, "volume": 194077.0}, {"date": "2021-06-02", "close": 12.9, "volume": 202514.0}, {"date": "2021-06-03", "close": 13.0, "volume": 252453.0}, {"date": "2021-06-04", "close": 13.0, "volume": 164260.0}, {"date": "2021-06-07", "close": 12.91, "volume": 133994.0}, {"date": "2021-06-08", "close": 12.86, "volume": 170141.0}, {"date": "2021-06-09", "close": 12.91, "volume": 136045.0}, {"date": "2021-06-10", "close": 12.91, "volume": 174710.0}, {"date": "2021-06-11", "close": 13.14, "volume": 233225.0}, {"date": "2021-06-14", "close": 12.97, "volume": 128171.0}, {"date": "2021-06-15", "close": 13.15, "volume": 139563.0}, {"date": "2021-06-16", "close": 13.03, "volume": 182485.0}, {"date": "2021-06-17", "close": 12.89, "volume": 225143.0}, {"date": "2021-06-18", "close": 12.86, "volume": 98265.0}, {"date": "2021-06-21", "close": 13.02, "volume": 136316.0}, {"date": "2021-06-22", "close": 13.01, "volume": 52556.0}, {"date": "2021-06-23", "close": 13.11, "volume": 79242.0}, {"date": "2021-06-24", "close": 13.1, "volume": 171534.0}, {"date": "2021-06-25", "close": 13.09, "volume": 113174.0}, {"date": "2021-06-28", "close": 12.81, "volume": 143691.0}, {"date": "2021-06-29", "close": 12.8, "volume": 122798.0}, {"date": "2021-06-30", "close": 12.85, "volume": 157882.0}, {"date": "2021-07-01", "close": 13.09, "volume": 291799.0}, {"date": "2021-07-02", "close": 12.93, "volume": 233026.0}, {"date": "2021-07-06", "close": 12.8, "volume": 230950.0}, {"date": "2021-07-07", "close": 12.76, "volume": 152835.0}, {"date": "2021-07-08", "close": 12.63, "volume": 212001.0}, {"date": "2021-07-09", "close": 12.74, "volume": 142023.0}, {"date": "2021-07-12", "close": 12.57, "volume": 135223.0}, {"date": "2021-07-13", "close": 12.45, "volume": 350819.0}, {"date": "2021-07-14", "close": 12.37, "volume": 226827.0}, {"date": "2021-07-15", "close": 12.22, "volume": 299171.0}, {"date": "2021-07-16", "close": 12.09, "volume": 291028.0}, {"date": "2021-07-19", "close": 11.72, "volume": 454262.0}, {"date": "2021-07-20", "close": 11.83, "volume": 228948.0}, {"date": "2021-07-21", "close": 12.05, "volume": 206160.0}, {"date": "2021-07-22", "close": 11.8, "volume": 453053.0}, {"date": "2021-07-23", "close": 11.75, "volume": 88060.0}, {"date": "2021-07-26", "close": 12.0, "volume": 202436.0}, {"date": "2021-07-27", "close": 11.92, "volume": 174472.0}, {"date": "2021-07-28", "close": 11.84, "volume": 708243.0}, {"date": "2021-07-29", "close": 11.83, "volume": 441639.0}, {"date": "2021-07-30", "close": 11.53, "volume": 280775.0}, {"date": "2021-08-02", "close": 11.33, "volume": 258427.0}, {"date": "2021-08-03", "close": 11.38, "volume": 285326.0}, {"date": "2021-08-04", "close": 11.09, "volume": 273029.0}, {"date": "2021-08-05", "close": 10.75, "volume": 681654.0}, {"date": "2021-08-06", "close": 10.89, "volume": 398876.0}, {"date": "2021-08-09", "close": 11.13, "volume": 515437.0}, {"date": "2021-08-10", "close": 11.15, "volume": 266773.0}, {"date": "2021-08-11", "close": 11.11, "volume": 272491.0}, {"date": "2021-08-12", "close": 10.95, "volume": 156369.0}, {"date": "2021-08-13", "close": 10.72, "volume": 185458.0}, {"date": "2021-08-16", "close": 10.59, "volume": 265655.0}, {"date": "2021-08-17", "close": 10.51, "volume": 172118.0}, {"date": "2021-08-18", "close": 10.45, "volume": 390868.0}, {"date": "2021-08-19", "close": 10.27, "volume": 301761.0}, {"date": "2021-08-20", "close": 10.21, "volume": 175297.0}, {"date": "2021-08-23", "close": 10.37, "volume": 225893.0}, {"date": "2021-08-24", "close": 10.67, "volume": 387118.0}, {"date": "2021-08-25", "close": 10.65, "volume": 197045.0}, {"date": "2021-08-26", "close": 10.48, "volume": 133609.0}, {"date": "2021-08-27", "close": 10.8, "volume": 394016.0}, {"date": "2021-08-30", "close": 10.73, "volume": 189250.0}, {"date": "2021-08-31", "close": 11.33, "volume": 601706.0}, {"date": "2021-09-01", "close": 11.76, "volume": 549104.0}, {"date": "2021-09-02", "close": 11.46, "volume": 456634.0}, {"date": "2021-09-03", "close": 11.49, "volume": 228821.0}, {"date": "2021-09-07", "close": 11.25, "volume": 94454.0}, {"date": "2021-09-08", "close": 11.67, "volume": 202306.0}, {"date": "2021-09-09", "close": 11.82, "volume": 235567.0}, {"date": "2021-09-10", "close": 12.08, "volume": 287555.0}, {"date": "2021-09-13", "close": 12.2, "volume": 328097.0}, {"date": "2021-09-14", "close": 12.68, "volume": 1225943.0}, {"date": "2021-09-15", "close": 13.27, "volume": 943145.0}, {"date": "2021-09-16", "close": 12.95, "volume": 565036.0}, {"date": "2021-09-17", "close": 12.93, "volume": 391381.0}, {"date": "2021-09-20", "close": 12.8, "volume": 535523.0}, {"date": "2021-09-21", "close": 12.91, "volume": 431392.0}, {"date": "2021-09-22", "close": 12.85, "volume": 275154.0}, {"date": "2021-09-23", "close": 13.2, "volume": 322410.0}, {"date": "2021-09-24", "close": 13.94, "volume": 696999.0}, {"date": "2021-09-27", "close": 14.36, "volume": 898501.0}, {"date": "2021-09-28", "close": 14.14, "volume": 374658.0}, {"date": "2021-09-29", "close": 14.16, "volume": 276211.0}, {"date": "2021-09-30", "close": 14.13, "volume": 195497.0}, {"date": "2021-10-01", "close": 14.46, "volume": 453635.0}, {"date": "2021-10-04", "close": 15.0, "volume": 613894.0}, {"date": "2021-10-05", "close": 15.19, "volume": 324168.0}, {"date": "2021-10-06", "close": 14.8, "volume": 254678.0}, {"date": "2021-10-07", "close": 14.66, "volume": 116733.0}, {"date": "2021-10-08", "close": 15.04, "volume": 208737.0}, {"date": "2021-10-11", "close": 14.91, "volume": 138031.0}, {"date": "2021-10-12", "close": 14.88, "volume": 203368.0}, {"date": "2021-10-13", "close": 14.72, "volume": 107697.0}, {"date": "2021-10-14", "close": 15.01, "volume": 163352.0}, {"date": "2021-10-15", "close": 14.96, "volume": 345771.0}, {"date": "2021-10-18", "close": 15.37, "volume": 229961.0}, {"date": "2021-10-19", "close": 15.32, "volume": 168410.0}, {"date": "2021-10-20", "close": 15.51, "volume": 139655.0}, {"date": "2021-10-21", "close": 15.22, "volume": 232701.0}, {"date": "2021-10-22", "close": 15.29, "volume": 117275.0}, {"date": "2021-10-25", "close": 15.49, "volume": 216199.0}, {"date": "2021-10-26", "close": 15.49, "volume": 173738.0}, {"date": "2021-10-27", "close": 15.19, "volume": 317014.0}, {"date": "2021-10-28", "close": 15.19, "volume": 197569.0}, {"date": "2021-10-29", "close": 15.09, "volume": 243195.0}, {"date": "2021-11-01", "close": 14.95, "volume": 311351.0}, {"date": "2021-11-02", "close": 14.84, "volume": 170722.0}, {"date": "2021-11-03", "close": 14.43, "volume": 322709.0}, {"date": "2021-11-04", "close": 14.66, "volume": 659360.0}, {"date": "2021-11-05", "close": 15.01, "volume": 156156.0}, {"date": "2021-11-08", "close": 15.5, "volume": 299642.0}, {"date": "2021-11-09", "close": 15.35, "volume": 227578.0}, {"date": "2021-11-10", "close": 14.07, "volume": 2729024.0}, {"date": "2021-11-11", "close": 13.97, "volume": 1006463.0}, {"date": "2021-11-12", "close": 13.91, "volume": 507511.0}, {"date": "2021-11-15", "close": 14.26, "volume": 700845.0}, {"date": "2021-11-16", "close": 14.26, "volume": 478882.0}, {"date": "2021-11-17", "close": 14.04, "volume": 304591.0}, {"date": "2021-11-18", "close": 14.04, "volume": 257434.0}, {"date": "2021-11-19", "close": 13.55, "volume": 374166.0}, {"date": "2021-11-22", "close": 13.65, "volume": 142961.0}, {"date": "2021-11-23", "close": 14.21, "volume": 256335.0}, {"date": "2021-11-24", "close": 14.41, "volume": 112615.0}, {"date": "2021-11-26", "close": 13.95, "volume": 264877.0}, {"date": "2021-11-29", "close": 13.93, "volume": 248225.0}, {"date": "2021-11-30", "close": 13.98, "volume": 611199.0}, {"date": "2021-12-01", "close": 13.28, "volume": 533720.0}, {"date": "2021-12-02", "close": 13.59, "volume": 225927.0}, {"date": "2021-12-03", "close": 13.62, "volume": 278717.0}, {"date": "2021-12-06", "close": 13.9, "volume": 225965.0}, {"date": "2021-12-07", "close": 14.08, "volume": 255372.0}, {"date": "2021-12-08", "close": 14.34, "volume": 93297.0}, {"date": "2021-12-09", "close": 13.82, "volume": 538311.0}, {"date": "2021-12-10", "close": 13.6, "volume": 462230.0}, {"date": "2021-12-13", "close": 13.47, "volume": 473808.0}, {"date": "2021-12-14", "close": 13.34, "volume": 319402.0}, {"date": "2021-12-15", "close": 13.55, "volume": 245961.0}, {"date": "2021-12-16", "close": 13.2, "volume": 297154.0}, {"date": "2021-12-17", "close": 13.26, "volume": 845083.0}, {"date": "2021-12-20", "close": 13.01, "volume": 199858.0}, {"date": "2021-12-21", "close": 13.32, "volume": 154565.0}, {"date": "2021-12-22", "close": 13.49, "volume": 212134.0}, {"date": "2021-12-23", "close": 13.43, "volume": 125606.0}, {"date": "2021-12-27", "close": 13.79, "volume": 210309.0}, {"date": "2021-12-28", "close": 13.73, "volume": 115946.0}, {"date": "2021-12-29", "close": 13.7, "volume": 91693.0}, {"date": "2021-12-30", "close": 13.54, "volume": 168811.0}, {"date": "2021-12-31", "close": 13.63, "volume": 258433.0}, {"date": "2022-01-03", "close": 14.95, "volume": 625101.0}, {"date": "2022-01-04", "close": 15.36, "volume": 435166.0}, {"date": "2022-01-05", "close": 15.06, "volume": 305749.0}, {"date": "2022-01-06", "close": 15.38, "volume": 196696.0}, {"date": "2022-01-07", "close": 15.38, "volume": 186553.0}, {"date": "2022-01-10", "close": 15.32, "volume": 122969.0}, {"date": "2022-01-11", "close": 15.75, "volume": 243152.0}, {"date": "2022-01-12", "close": 15.88, "volume": 241075.0}, {"date": "2022-01-13", "close": 15.57, "volume": 244435.0}, {"date": "2022-01-14", "close": 15.73, "volume": 212038.0}, {"date": "2022-01-18", "close": 15.49, "volume": 263784.0}, {"date": "2022-01-19", "close": 15.15, "volume": 222520.0}, {"date": "2022-01-20", "close": 14.73, "volume": 213485.0}, {"date": "2022-01-21", "close": 14.4, "volume": 262862.0}, {"date": "2022-01-24", "close": 14.7, "volume": 452517.0}, {"date": "2022-01-25", "close": 14.93, "volume": 383667.0}, {"date": "2022-01-26", "close": 14.89, "volume": 277242.0}, {"date": "2022-01-27", "close": 14.84, "volume": 312718.0}, {"date": "2022-01-28", "close": 14.43, "volume": 156304.0}, {"date": "2022-01-31", "close": 14.3, "volume": 241439.0}, {"date": "2022-02-01", "close": 14.46, "volume": 241394.0}, {"date": "2022-02-02", "close": 14.47, "volume": 235942.0}, {"date": "2022-02-03", "close": 14.47, "volume": 165409.0}, {"date": "2022-02-04", "close": 14.59, "volume": 320057.0}, {"date": "2022-02-07", "close": 14.67, "volume": 166185.0}, {"date": "2022-02-08", "close": 14.29, "volume": 203508.0}, {"date": "2022-02-09", "close": 14.68, "volume": 155665.0}, {"date": "2022-02-10", "close": 14.68, "volume": 161260.0}, {"date": "2022-02-11", "close": 15.16, "volume": 272194.0}, {"date": "2022-02-14", "close": 14.8, "volume": 132446.0}, {"date": "2022-02-15", "close": 14.58, "volume": 178704.0}, {"date": "2022-02-16", "close": 14.72, "volume": 117392.0}, {"date": "2022-02-17", "close": 14.93, "volume": 138034.0}, {"date": "2022-02-18", "close": 15.61, "volume": 939192.0}, {"date": "2022-02-22", "close": 16.1, "volume": 1418143.0}, {"date": "2022-02-23", "close": 16.02, "volume": 553580.0}, {"date": "2022-02-24", "close": 15.82, "volume": 907348.0}, {"date": "2022-02-25", "close": 15.61, "volume": 713737.0}, {"date": "2022-02-28", "close": 15.73, "volume": 1358172.0}, {"date": "2022-03-01", "close": 16.15, "volume": 374796.0}, {"date": "2022-03-02", "close": 16.18, "volume": 343598.0}, {"date": "2022-03-03", "close": 16.1, "volume": 214030.0}, {"date": "2022-03-04", "close": 16.12, "volume": 326903.0}, {"date": "2022-03-07", "close": 16.14, "volume": 378773.0}, {"date": "2022-03-08", "close": 16.59, "volume": 641009.0}, {"date": "2022-03-09", "close": 16.35, "volume": 433278.0}, {"date": "2022-03-10", "close": 16.15, "volume": 272096.0}, {"date": "2022-03-11", "close": 15.83, "volume": 201606.0}, {"date": "2022-03-14", "close": 15.47, "volume": 343194.0}, {"date": "2022-03-15", "close": 15.48, "volume": 298329.0}, {"date": "2022-03-16", "close": 15.62, "volume": 192363.0}, {"date": "2022-03-17", "close": 16.19, "volume": 193878.0}, {"date": "2022-03-18", "close": 16.11, "volume": 341571.0}, {"date": "2022-03-21", "close": 16.28, "volume": 217794.0}, {"date": "2022-03-22", "close": 16.21, "volume": 215919.0}, {"date": "2022-03-23", "close": 16.49, "volume": 192957.0}, {"date": "2022-03-24", "close": 16.7, "volume": 281298.0}, {"date": "2022-03-25", "close": 17.3, "volume": 435008.0}, {"date": "2022-03-28", "close": 17.47, "volume": 420055.0}, {"date": "2022-03-29", "close": 17.24, "volume": 415325.0}, {"date": "2022-03-30", "close": 17.25, "volume": 232356.0}, {"date": "2022-03-31", "close": 16.26, "volume": 1249344.0}, {"date": "2022-04-01", "close": 16.31, "volume": 332081.0}, {"date": "2022-04-04", "close": 16.43, "volume": 448306.0}, {"date": "2022-04-05", "close": 16.42, "volume": 233125.0}, {"date": "2022-04-06", "close": 16.17, "volume": 300437.0}, {"date": "2022-04-07", "close": 16.2, "volume": 221017.0}, {"date": "2022-04-08", "close": 16.69, "volume": 207095.0}, {"date": "2022-04-11", "close": 16.6, "volume": 516188.0}, {"date": "2022-04-12", "close": 16.46, "volume": 313599.0}, {"date": "2022-04-13", "close": 16.93, "volume": 172843.0}, {"date": "2022-04-14", "close": 17.2, "volume": 482010.0}, {"date": "2022-04-18", "close": 17.37, "volume": 260536.0}, {"date": "2022-04-19", "close": 17.21, "volume": 257340.0}, {"date": "2022-04-20", "close": 17.46, "volume": 180310.0}, {"date": "2022-04-21", "close": 17.18, "volume": 379356.0}, {"date": "2022-04-22", "close": 16.92, "volume": 344974.0}, {"date": "2022-04-25", "close": 16.67, "volume": 834454.0}, {"date": "2022-04-26", "close": 16.67, "volume": 315953.0}, {"date": "2022-04-27", "close": 17.3, "volume": 734436.0}, {"date": "2022-04-28", "close": 17.27, "volume": 405312.0}, {"date": "2022-04-29", "close": 16.83, "volume": 355202.0}, {"date": "2022-05-02", "close": 16.94, "volume": 375564.0}, {"date": "2022-05-03", "close": 17.05, "volume": 266298.0}, {"date": "2022-05-04", "close": 17.4, "volume": 476402.0}, {"date": "2022-05-05", "close": 17.69, "volume": 461643.0}, {"date": "2022-05-06", "close": 17.72, "volume": 257514.0}, {"date": "2022-05-09", "close": 16.71, "volume": 567611.0}, {"date": "2022-05-10", "close": 16.64, "volume": 325877.0}, {"date": "2022-05-11", "close": 17.05, "volume": 433613.0}, {"date": "2022-05-12", "close": 16.91, "volume": 264399.0}, {"date": "2022-05-13", "close": 17.25, "volume": 330611.0}, {"date": "2022-05-16", "close": 17.53, "volume": 337246.0}, {"date": "2022-05-17", "close": 17.98, "volume": 411428.0}, {"date": "2022-05-18", "close": 17.52, "volume": 273904.0}, {"date": "2022-05-19", "close": 17.4, "volume": 262881.0}, {"date": "2022-05-20", "close": 17.78, "volume": 452751.0}, {"date": "2022-05-23", "close": 18.4, "volume": 317386.0}, {"date": "2022-05-24", "close": 18.64, "volume": 241553.0}, {"date": "2022-05-25", "close": 19.11, "volume": 376270.0}, {"date": "2022-05-26", "close": 19.2, "volume": 429165.0}, {"date": "2022-05-27", "close": 19.16, "volume": 386212.0}, {"date": "2022-05-31", "close": 18.96, "volume": 1099467.0}, {"date": "2022-06-01", "close": 19.5, "volume": 359969.0}, {"date": "2022-06-02", "close": 19.37, "volume": 238866.0}, {"date": "2022-06-03", "close": 19.42, "volume": 313299.0}, {"date": "2022-06-06", "close": 19.37, "volume": 223195.0}, {"date": "2022-06-07", "close": 19.6, "volume": 398814.0}, {"date": "2022-06-08", "close": 20.05, "volume": 307652.0}, {"date": "2022-06-09", "close": 19.45, "volume": 341131.0}, {"date": "2022-06-10", "close": 19.37, "volume": 253787.0}, {"date": "2022-06-13", "close": 18.38, "volume": 737121.0}, {"date": "2022-06-14", "close": 18.0, "volume": 451107.0}, {"date": "2022-06-15", "close": 17.66, "volume": 568738.0}, {"date": "2022-06-16", "close": 16.73, "volume": 698853.0}, {"date": "2022-06-17", "close": 15.78, "volume": 2113449.0}, {"date": "2022-06-21", "close": 16.4, "volume": 450297.0}, {"date": "2022-06-22", "close": 15.71, "volume": 518901.0}, {"date": "2022-06-23", "close": 15.19, "volume": 493186.0}, {"date": "2022-06-24", "close": 15.34, "volume": 431754.0}, {"date": "2022-06-27", "close": 16.11, "volume": 361810.0}, {"date": "2022-06-28", "close": 16.31, "volume": 275548.0}, {"date": "2022-06-29", "close": 15.53, "volume": 253304.0}, {"date": "2022-06-30", "close": 15.68, "volume": 282915.0}, {"date": "2022-07-01", "close": 16.22, "volume": 266887.0}, {"date": "2022-07-05", "close": 15.57, "volume": 312265.0}, {"date": "2022-07-06", "close": 15.15, "volume": 417230.0}, {"date": "2022-07-07", "close": 15.88, "volume": 224062.0}, {"date": "2022-07-08", "close": 15.9, "volume": 101795.0}, {"date": "2022-07-11", "close": 15.65, "volume": 121064.0}, {"date": "2022-07-12", "close": 15.3, "volume": 152341.0}, {"date": "2022-07-13", "close": 15.7, "volume": 196722.0}, {"date": "2022-07-14", "close": 15.61, "volume": 257965.0}, {"date": "2022-07-15", "close": 15.88, "volume": 132331.0}, {"date": "2022-07-18", "close": 16.11, "volume": 130085.0}, {"date": "2022-07-19", "close": 16.39, "volume": 139948.0}, {"date": "2022-07-20", "close": 16.54, "volume": 161075.0}, {"date": "2022-07-21", "close": 16.27, "volume": 244571.0}, {"date": "2022-07-22", "close": 16.25, "volume": 189888.0}, {"date": "2022-07-25", "close": 16.93, "volume": 295414.0}, {"date": "2022-07-26", "close": 17.11, "volume": 268713.0}, {"date": "2022-07-27", "close": 17.39, "volume": 326831.0}, {"date": "2022-07-28", "close": 17.33, "volume": 244903.0}, {"date": "2022-07-29", "close": 17.82, "volume": 188619.0}, {"date": "2022-08-01", "close": 17.32, "volume": 390038.0}, {"date": "2022-08-02", "close": 17.6, "volume": 146934.0}, {"date": "2022-08-03", "close": 17.34, "volume": 269115.0}, {"date": "2022-08-04", "close": 16.84, "volume": 471752.0}, {"date": "2022-08-05", "close": 17.54, "volume": 290369.0}, {"date": "2022-08-08", "close": 17.96, "volume": 230047.0}, {"date": "2022-08-09", "close": 17.67, "volume": 220386.0}, {"date": "2022-08-10", "close": 17.83, "volume": 217706.0}, {"date": "2022-08-11", "close": 18.03, "volume": 320667.0}, {"date": "2022-08-12", "close": 17.75, "volume": 211929.0}, {"date": "2022-08-15", "close": 17.74, "volume": 210313.0}, {"date": "2022-08-16", "close": 17.38, "volume": 243318.0}, {"date": "2022-08-17", "close": 17.62, "volume": 159917.0}, {"date": "2022-08-18", "close": 17.89, "volume": 242125.0}, {"date": "2022-08-19", "close": 17.72, "volume": 142974.0}, {"date": "2022-08-22", "close": 17.88, "volume": 336905.0}, {"date": "2022-08-23", "close": 18.15, "volume": 268724.0}, {"date": "2022-08-24", "close": 18.16, "volume": 212682.0}, {"date": "2022-08-25", "close": 18.17, "volume": 185437.0}, {"date": "2022-08-26", "close": 18.03, "volume": 163883.0}, {"date": "2022-08-29", "close": 18.2, "volume": 152149.0}, {"date": "2022-08-30", "close": 17.75, "volume": 255473.0}, {"date": "2022-08-31", "close": 17.74, "volume": 524496.0}, {"date": "2022-09-01", "close": 16.97, "volume": 350592.0}, {"date": "2022-09-02", "close": 17.34, "volume": 160017.0}, {"date": "2022-09-06", "close": 17.17, "volume": 152188.0}, {"date": "2022-09-07", "close": 16.87, "volume": 238727.0}, {"date": "2022-09-08", "close": 16.65, "volume": 310803.0}, {"date": "2022-09-09", "close": 17.37, "volume": 157616.0}, {"date": "2022-09-12", "close": 17.34, "volume": 227202.0}, {"date": "2022-09-13", "close": 17.33, "volume": 277416.0}, {"date": "2022-09-14", "close": 17.79, "volume": 210761.0}, {"date": "2022-09-15", "close": 17.75, "volume": 239467.0}, {"date": "2022-09-16", "close": 17.63, "volume": 400026.0}, {"date": "2022-09-19", "close": 17.79, "volume": 288867.0}, {"date": "2022-09-20", "close": 18.3, "volume": 412757.0}, {"date": "2022-09-21", "close": 17.82, "volume": 472098.0}, {"date": "2022-09-22", "close": 17.59, "volume": 181712.0}, {"date": "2022-09-23", "close": 16.45, "volume": 699699.0}, {"date": "2022-09-26", "close": 16.15, "volume": 249200.0}, {"date": "2022-09-27", "close": 16.52, "volume": 167369.0}, {"date": "2022-09-28", "close": 17.37, "volume": 290846.0}, {"date": "2022-09-29", "close": 17.04, "volume": 138721.0}, {"date": "2022-09-30", "close": 16.98, "volume": 146920.0}, {"date": "2022-10-03", "close": 17.64, "volume": 275851.0}, {"date": "2022-10-04", "close": 18.23, "volume": 250448.0}, {"date": "2022-10-05", "close": 18.3, "volume": 224724.0}, {"date": "2022-10-06", "close": 18.17, "volume": 177872.0}, {"date": "2022-10-07", "close": 17.98, "volume": 97139.0}, {"date": "2022-10-10", "close": 17.95, "volume": 122405.0}, {"date": "2022-10-11", "close": 17.9, "volume": 145357.0}, {"date": "2022-10-12", "close": 17.96, "volume": 88214.0}, {"date": "2022-10-13", "close": 18.25, "volume": 237289.0}, {"date": "2022-10-14", "close": 18.1, "volume": 251038.0}, {"date": "2022-10-17", "close": 18.21, "volume": 211952.0}, {"date": "2022-10-18", "close": 18.42, "volume": 306745.0}, {"date": "2022-10-19", "close": 18.64, "volume": 341052.0}, {"date": "2022-10-20", "close": 18.76, "volume": 217162.0}, {"date": "2022-10-21", "close": 18.69, "volume": 284253.0}, {"date": "2022-10-24", "close": 18.98, "volume": 431074.0}, {"date": "2022-10-25", "close": 18.92, "volume": 197965.0}, {"date": "2022-10-26", "close": 18.83, "volume": 246501.0}, {"date": "2022-10-27", "close": 18.84, "volume": 182200.0}, {"date": "2022-10-28", "close": 18.75, "volume": 326485.0}, {"date": "2022-10-31", "close": 19.04, "volume": 316869.0}, {"date": "2022-11-01", "close": 19.26, "volume": 266663.0}, {"date": "2022-11-02", "close": 19.43, "volume": 530933.0}, {"date": "2022-11-03", "close": 19.62, "volume": 326905.0}, {"date": "2022-11-04", "close": 18.27, "volume": 3739871.0}, {"date": "2022-11-07", "close": 18.58, "volume": 737683.0}, {"date": "2022-11-08", "close": 18.91, "volume": 749964.0}, {"date": "2022-11-09", "close": 18.18, "volume": 597069.0}, {"date": "2022-11-10", "close": 17.82, "volume": 642581.0}, {"date": "2022-11-11", "close": 17.71, "volume": 481549.0}, {"date": "2022-11-14", "close": 17.3, "volume": 482837.0}, {"date": "2022-11-15", "close": 17.41, "volume": 663598.0}, {"date": "2022-11-16", "close": 17.17, "volume": 295099.0}, {"date": "2022-11-17", "close": 17.09, "volume": 323729.0}, {"date": "2022-11-18", "close": 17.2, "volume": 337811.0}, {"date": "2022-11-21", "close": 17.02, "volume": 319943.0}, {"date": "2022-11-22", "close": 17.25, "volume": 295480.0}, {"date": "2022-11-23", "close": 17.38, "volume": 377699.0}, {"date": "2022-11-25", "close": 17.1, "volume": 223564.0}, {"date": "2022-11-28", "close": 16.87, "volume": 763179.0}, {"date": "2022-11-29", "close": 17.24, "volume": 316313.0}, {"date": "2022-11-30", "close": 17.27, "volume": 1676161.0}, {"date": "2022-12-01", "close": 17.38, "volume": 370250.0}, {"date": "2022-12-02", "close": 17.4, "volume": 178465.0}, {"date": "2022-12-05", "close": 17.14, "volume": 269361.0}, {"date": "2022-12-06", "close": 16.65, "volume": 409234.0}, {"date": "2022-12-07", "close": 16.45, "volume": 279543.0}, {"date": "2022-12-08", "close": 15.94, "volume": 686524.0}, {"date": "2022-12-09", "close": 15.67, "volume": 537436.0}, {"date": "2022-12-12", "close": 16.08, "volume": 353168.0}, {"date": "2022-12-13", "close": 16.2, "volume": 410267.0}, {"date": "2022-12-14", "close": 16.26, "volume": 422184.0}, {"date": "2022-12-15", "close": 16.54, "volume": 344040.0}, {"date": "2022-12-16", "close": 16.5, "volume": 246860.0}, {"date": "2022-12-19", "close": 15.82, "volume": 420882.0}, {"date": "2022-12-20", "close": 16.14, "volume": 414506.0}, {"date": "2022-12-21", "close": 16.69, "volume": 635284.0}, {"date": "2022-12-22", "close": 16.23, "volume": 344700.0}, {"date": "2022-12-23", "close": 16.64, "volume": 364198.0}, {"date": "2022-12-27", "close": 16.81, "volume": 204981.0}, {"date": "2022-12-28", "close": 16.17, "volume": 380826.0}, {"date": "2022-12-29", "close": 16.61, "volume": 356633.0}, {"date": "2022-12-30", "close": 16.7, "volume": 267463.0}, {"date": "2023-01-03", "close": 15.84, "volume": 495571.0}, {"date": "2023-01-04", "close": 15.79, "volume": 316761.0}, {"date": "2023-01-05", "close": 15.79, "volume": 208682.0}, {"date": "2023-01-06", "close": 15.96, "volume": 237784.0}, {"date": "2023-01-09", "close": 16.16, "volume": 246206.0}, {"date": "2023-01-10", "close": 16.18, "volume": 138909.0}, {"date": "2023-01-11", "close": 16.39, "volume": 166278.0}, {"date": "2023-01-12", "close": 16.87, "volume": 285270.0}, {"date": "2023-01-13", "close": 16.85, "volume": 177314.0}, {"date": "2023-01-17", "close": 17.02, "volume": 327164.0}, {"date": "2023-01-18", "close": 16.38, "volume": 419056.0}, {"date": "2023-01-19", "close": 16.58, "volume": 235158.0}, {"date": "2023-01-20", "close": 16.45, "volume": 233116.0}, {"date": "2023-01-23", "close": 16.8, "volume": 188589.0}, {"date": "2023-01-24", "close": 16.46, "volume": 265580.0}, {"date": "2023-01-25", "close": 16.39, "volume": 350177.0}, {"date": "2023-01-26", "close": 16.75, "volume": 356216.0}, {"date": "2023-01-27", "close": 16.2, "volume": 326354.0}, {"date": "2023-01-30", "close": 16.09, "volume": 312785.0}, {"date": "2023-01-31", "close": 16.29, "volume": 325167.0}, {"date": "2023-02-01", "close": 16.11, "volume": 589461.0}, {"date": "2023-02-02", "close": 15.98, "volume": 543419.0}, {"date": "2023-02-03", "close": 15.71, "volume": 378053.0}, {"date": "2023-02-06", "close": 15.57, "volume": 541019.0}, {"date": "2023-02-07", "close": 16.06, "volume": 325030.0}, {"date": "2023-02-08", "close": 15.79, "volume": 265424.0}, {"date": "2023-02-09", "close": 15.6, "volume": 177487.0}, {"date": "2023-02-10", "close": 15.92, "volume": 273340.0}, {"date": "2023-02-13", "close": 15.87, "volume": 182674.0}, {"date": "2023-02-14", "close": 16.17, "volume": 183133.0}, {"date": "2023-02-15", "close": 15.92, "volume": 324710.0}, {"date": "2023-02-16", "close": 15.92, "volume": 164895.0}, {"date": "2023-02-17", "close": 15.38, "volume": 432074.0}, {"date": "2023-02-21", "close": 15.02, "volume": 643635.0}, {"date": "2023-02-22", "close": 14.59, "volume": 1043494.0}, {"date": "2023-02-23", "close": 15.92, "volume": 1034685.0}, {"date": "2023-02-24", "close": 16.14, "volume": 801068.0}, {"date": "2023-02-27", "close": 15.91, "volume": 805400.0}, {"date": "2023-02-28", "close": 15.43, "volume": 1036816.0}, {"date": "2023-03-01", "close": 15.66, "volume": 291779.0}, {"date": "2023-03-02", "close": 16.09, "volume": 399085.0}, {"date": "2023-03-03", "close": 16.24, "volume": 351968.0}, {"date": "2023-03-06", "close": 16.3, "volume": 387666.0}, {"date": "2023-03-07", "close": 16.3, "volume": 679037.0}, {"date": "2023-03-08", "close": 15.49, "volume": 724381.0}, {"date": "2023-03-09", "close": 15.33, "volume": 366666.0}, {"date": "2023-03-10", "close": 15.01, "volume": 285499.0}, {"date": "2023-03-13", "close": 14.8, "volume": 398280.0}, {"date": "2023-03-14", "close": 14.9, "volume": 430459.0}, {"date": "2023-03-15", "close": 14.14, "volume": 757568.0}, {"date": "2023-03-16", "close": 14.67, "volume": 455957.0}, {"date": "2023-03-17", "close": 14.37, "volume": 415328.0}, {"date": "2023-03-20", "close": 14.24, "volume": 327274.0}, {"date": "2023-03-21", "close": 14.73, "volume": 428637.0}, {"date": "2023-03-22", "close": 14.36, "volume": 225149.0}, {"date": "2023-03-23", "close": 14.13, "volume": 255337.0}, {"date": "2023-03-24", "close": 14.49, "volume": 258268.0}, {"date": "2023-03-27", "close": 14.56, "volume": 272500.0}, {"date": "2023-03-28", "close": 14.47, "volume": 279611.0}, {"date": "2023-03-29", "close": 14.72, "volume": 177923.0}, {"date": "2023-03-30", "close": 14.82, "volume": 135867.0}, {"date": "2023-03-31", "close": 15.23, "volume": 227050.0}, {"date": "2023-04-03", "close": 15.71, "volume": 339189.0}, {"date": "2023-04-04", "close": 15.49, "volume": 177935.0}, {"date": "2023-04-05", "close": 15.58, "volume": 219043.0}, {"date": "2023-04-06", "close": 15.32, "volume": 157342.0}, {"date": "2023-04-10", "close": 15.67, "volume": 191826.0}, {"date": "2023-04-11", "close": 15.91, "volume": 318210.0}, {"date": "2023-04-12", "close": 16.17, "volume": 458611.0}, {"date": "2023-04-13", "close": 16.35, "volume": 286219.0}, {"date": "2023-04-14", "close": 16.61, "volume": 326925.0}, {"date": "2023-04-17", "close": 16.48, "volume": 223924.0}, {"date": "2023-04-18", "close": 16.31, "volume": 218617.0}, {"date": "2023-04-19", "close": 16.08, "volume": 149178.0}, {"date": "2023-04-20", "close": 16.15, "volume": 151146.0}, {"date": "2023-04-21", "close": 16.19, "volume": 136956.0}, {"date": "2023-04-24", "close": 16.29, "volume": 168725.0}, {"date": "2023-04-25", "close": 16.07, "volume": 141894.0}, {"date": "2023-04-26", "close": 15.9, "volume": 198582.0}, {"date": "2023-04-27", "close": 15.82, "volume": 120169.0}, {"date": "2023-04-28", "close": 16.04, "volume": 146971.0}, {"date": "2023-05-01", "close": 16.04, "volume": 138370.0}, {"date": "2023-05-02", "close": 15.63, "volume": 315563.0}, {"date": "2023-05-03", "close": 15.17, "volume": 561939.0}, {"date": "2023-05-04", "close": 15.15, "volume": 255841.0}, {"date": "2023-05-05", "close": 15.56, "volume": 281293.0}, {"date": "2023-05-08", "close": 15.77, "volume": 306658.0}, {"date": "2023-05-09", "close": 16.01, "volume": 629284.0}, {"date": "2023-05-10", "close": 16.13, "volume": 293880.0}, {"date": "2023-05-11", "close": 15.8, "volume": 316543.0}, {"date": "2023-05-12", "close": 15.62, "volume": 208969.0}, {"date": "2023-05-15", "close": 15.89, "volume": 194106.0}, {"date": "2023-05-16", "close": 15.35, "volume": 216730.0}, {"date": "2023-05-17", "close": 15.53, "volume": 336869.0}, {"date": "2023-05-18", "close": 15.74, "volume": 314274.0}, {"date": "2023-05-19", "close": 15.94, "volume": 275934.0}, {"date": "2023-05-22", "close": 15.89, "volume": 230583.0}, {"date": "2023-05-23", "close": 15.47, "volume": 432079.0}, {"date": "2023-05-24", "close": 15.41, "volume": 210849.0}, {"date": "2023-05-25", "close": 15.2, "volume": 296625.0}, {"date": "2023-05-26", "close": 15.28, "volume": 342153.0}, {"date": "2023-05-30", "close": 15.09, "volume": 333750.0}, {"date": "2023-05-31", "close": 14.73, "volume": 1693163.0}, {"date": "2023-06-01", "close": 14.95, "volume": 369514.0}, {"date": "2023-06-02", "close": 15.19, "volume": 287523.0}, {"date": "2023-06-05", "close": 14.91, "volume": 308474.0}, {"date": "2023-06-06", "close": 14.88, "volume": 269926.0}, {"date": "2023-06-07", "close": 15.05, "volume": 375502.0}, {"date": "2023-06-08", "close": 15.18, "volume": 249436.0}, {"date": "2023-06-09", "close": 15.01, "volume": 146693.0}, {"date": "2023-06-12", "close": 14.74, "volume": 294011.0}, {"date": "2023-06-13", "close": 14.68, "volume": 369287.0}, {"date": "2023-06-14", "close": 14.71, "volume": 412160.0}, {"date": "2023-06-15", "close": 14.91, "volume": 436158.0}, {"date": "2023-06-16", "close": 15.05, "volume": 1107604.0}, {"date": "2023-06-20", "close": 14.8, "volume": 333356.0}, {"date": "2023-06-21", "close": 15.05, "volume": 340350.0}, {"date": "2023-06-22", "close": 14.89, "volume": 266208.0}, {"date": "2023-06-23", "close": 14.77, "volume": 365012.0}, {"date": "2023-06-26", "close": 14.66, "volume": 281718.0}, {"date": "2023-06-27", "close": 14.36, "volume": 310317.0}, {"date": "2023-06-28", "close": 14.25, "volume": 437263.0}, {"date": "2023-06-29", "close": 14.31, "volume": 421042.0}, {"date": "2023-06-30", "close": 14.71, "volume": 388600.0}, {"date": "2023-07-03", "close": 14.76, "volume": 169523.0}, {"date": "2023-07-05", "close": 14.87, "volume": 284811.0}, {"date": "2023-07-06", "close": 14.58, "volume": 258967.0}, {"date": "2023-07-07", "close": 14.64, "volume": 173729.0}, {"date": "2023-07-10", "close": 14.81, "volume": 154795.0}, {"date": "2023-07-11", "close": 14.96, "volume": 208437.0}, {"date": "2023-07-12", "close": 15.12, "volume": 204581.0}, {"date": "2023-07-13", "close": 15.06, "volume": 202191.0}, {"date": "2023-07-14", "close": 14.82, "volume": 268801.0}, {"date": "2023-07-17", "close": 14.86, "volume": 203613.0}, {"date": "2023-07-18", "close": 14.98, "volume": 217134.0}, {"date": "2023-07-19", "close": 15.13, "volume": 153790.0}, {"date": "2023-07-20", "close": 15.1, "volume": 201534.0}, {"date": "2023-07-21", "close": 15.04, "volume": 176018.0}, {"date": "2023-07-24", "close": 15.2, "volume": 234850.0}, {"date": "2023-07-25", "close": 15.31, "volume": 151160.0}, {"date": "2023-07-26", "close": 15.32, "volume": 128496.0}, {"date": "2023-07-27", "close": 15.23, "volume": 191786.0}, {"date": "2023-07-28", "close": 15.5, "volume": 234584.0}, {"date": "2023-07-31", "close": 15.81, "volume": 306561.0}, {"date": "2023-08-01", "close": 15.71, "volume": 193507.0}, {"date": "2023-08-02", "close": 15.5, "volume": 338872.0}, {"date": "2023-08-03", "close": 14.26, "volume": 4240054.0}, {"date": "2023-08-04", "close": 14.37, "volume": 837570.0}, {"date": "2023-08-07", "close": 14.86, "volume": 1108265.0}, {"date": "2023-08-08", "close": 14.77, "volume": 825710.0}, {"date": "2023-08-09", "close": 14.98, "volume": 881293.0}, {"date": "2023-08-10", "close": 14.89, "volume": 716974.0}, {"date": "2023-08-11", "close": 14.62, "volume": 486235.0}, {"date": "2023-08-14", "close": 14.66, "volume": 285509.0}, {"date": "2023-08-15", "close": 14.61, "volume": 493118.0}, {"date": "2023-08-16", "close": 14.61, "volume": 394522.0}, {"date": "2023-08-17", "close": 14.82, "volume": 506353.0}, {"date": "2023-08-18", "close": 15.16, "volume": 482115.0}, {"date": "2023-08-21", "close": 15.29, "volume": 530086.0}, {"date": "2023-08-22", "close": 14.98, "volume": 347151.0}, {"date": "2023-08-23", "close": 15.0, "volume": 324820.0}, {"date": "2023-08-24", "close": 14.82, "volume": 318384.0}, {"date": "2023-08-25", "close": 15.13, "volume": 341805.0}, {"date": "2023-08-28", "close": 15.16, "volume": 228823.0}, {"date": "2023-08-29", "close": 15.31, "volume": 280792.0}, {"date": "2023-08-30", "close": 15.37, "volume": 189866.0}, {"date": "2023-08-31", "close": 15.35, "volume": 380666.0}, {"date": "2023-09-01", "close": 15.71, "volume": 232011.0}, {"date": "2023-09-05", "close": 15.59, "volume": 401244.0}, {"date": "2023-09-06", "close": 15.55, "volume": 357146.0}, {"date": "2023-09-07", "close": 15.44, "volume": 232776.0}, {"date": "2023-09-08", "close": 15.42, "volume": 214845.0}, {"date": "2023-09-11", "close": 15.16, "volume": 394256.0}, {"date": "2023-09-12", "close": 15.53, "volume": 449366.0}, {"date": "2023-09-13", "close": 15.38, "volume": 364936.0}, {"date": "2023-09-14", "close": 15.61, "volume": 307059.0}, {"date": "2023-09-15", "close": 15.53, "volume": 325345.0}, {"date": "2023-09-18", "close": 15.49, "volume": 300119.0}, {"date": "2023-09-19", "close": 15.4, "volume": 344684.0}, {"date": "2023-09-20", "close": 15.25, "volume": 359932.0}, {"date": "2023-09-21", "close": 15.27, "volume": 277466.0}, {"date": "2023-09-22", "close": 15.25, "volume": 317837.0}, {"date": "2023-09-25", "close": 15.6, "volume": 252868.0}, {"date": "2023-09-26", "close": 15.36, "volume": 238059.0}, {"date": "2023-09-27", "close": 15.59, "volume": 459037.0}, {"date": "2023-09-28", "close": 15.99, "volume": 522840.0}, {"date": "2023-09-29", "close": 16.0, "volume": 317445.0}, {"date": "2023-10-02", "close": 15.73, "volume": 537476.0}, {"date": "2023-10-03", "close": 15.93, "volume": 292175.0}, {"date": "2023-10-04", "close": 15.42, "volume": 563152.0}, {"date": "2023-10-05", "close": 15.3, "volume": 228735.0}, {"date": "2023-10-06", "close": 15.69, "volume": 251448.0}, {"date": "2023-10-09", "close": 16.24, "volume": 253688.0}, {"date": "2023-10-10", "close": 16.09, "volume": 300814.0}, {"date": "2023-10-11", "close": 16.24, "volume": 249254.0}, {"date": "2023-10-12", "close": 16.11, "volume": 275426.0}, {"date": "2023-10-13", "close": 16.33, "volume": 407189.0}, {"date": "2023-10-16", "close": 16.43, "volume": 254299.0}, {"date": "2023-10-17", "close": 16.28, "volume": 430642.0}, {"date": "2023-10-18", "close": 16.2, "volume": 283885.0}, {"date": "2023-10-19", "close": 16.35, "volume": 221841.0}, {"date": "2023-10-20", "close": 16.41, "volume": 224925.0}, {"date": "2023-10-23", "close": 16.11, "volume": 256032.0}, {"date": "2023-10-24", "close": 16.21, "volume": 145951.0}, {"date": "2023-10-25", "close": 16.26, "volume": 222010.0}, {"date": "2023-10-26", "close": 16.25, "volume": 159542.0}, {"date": "2023-10-27", "close": 16.2, "volume": 206573.0}, {"date": "2023-10-30", "close": 16.12, "volume": 302138.0}, {"date": "2023-10-31", "close": 16.12, "volume": 148286.0}, {"date": "2023-11-01", "close": 16.11, "volume": 379285.0}, {"date": "2023-11-02", "close": 16.57, "volume": 916839.0}, {"date": "2023-11-03", "close": 16.6, "volume": 570980.0}, {"date": "2023-11-06", "close": 16.42, "volume": 485829.0}, {"date": "2023-11-07", "close": 16.18, "volume": 651663.0}, {"date": "2023-11-08", "close": 16.08, "volume": 450437.0}, {"date": "2023-11-09", "close": 15.81, "volume": 644524.0}, {"date": "2023-11-10", "close": 15.67, "volume": 401549.0}, {"date": "2023-11-13", "close": 15.78, "volume": 292208.0}, {"date": "2023-11-14", "close": 15.85, "volume": 411219.0}, {"date": "2023-11-15", "close": 15.82, "volume": 161087.0}, {"date": "2023-11-16", "close": 15.69, "volume": 474770.0}, {"date": "2023-11-17", "close": 15.82, "volume": 379367.0}, {"date": "2023-11-20", "close": 15.61, "volume": 241446.0}, {"date": "2023-11-21", "close": 15.49, "volume": 256634.0}, {"date": "2023-11-22", "close": 15.43, "volume": 246269.0}, {"date": "2023-11-24", "close": 15.53, "volume": 135262.0}, {"date": "2023-11-27", "close": 15.3, "volume": 345957.0}, {"date": "2023-11-28", "close": 15.07, "volume": 311840.0}, {"date": "2023-11-29", "close": 15.31, "volume": 331775.0}, {"date": "2023-11-30", "close": 15.38, "volume": 320289.0}, {"date": "2023-12-01", "close": 15.56, "volume": 272801.0}, {"date": "2023-12-04", "close": 15.25, "volume": 229079.0}, {"date": "2023-12-05", "close": 14.9, "volume": 626614.0}, {"date": "2023-12-06", "close": 14.54, "volume": 765480.0}, {"date": "2023-12-07", "close": 14.56, "volume": 376919.0}, {"date": "2023-12-08", "close": 14.87, "volume": 251599.0}, {"date": "2023-12-11", "close": 14.68, "volume": 324546.0}, {"date": "2023-12-12", "close": 14.52, "volume": 297595.0}, {"date": "2023-12-13", "close": 14.86, "volume": 435700.0}, {"date": "2023-12-14", "close": 15.13, "volume": 458878.0}, {"date": "2023-12-15", "close": 15.27, "volume": 834922.0}, {"date": "2023-12-18", "close": 15.28, "volume": 362853.0}, {"date": "2023-12-19", "close": 15.36, "volume": 327853.0}, {"date": "2023-12-20", "close": 15.22, "volume": 213274.0}, {"date": "2023-12-21", "close": 15.29, "volume": 411118.0}, {"date": "2023-12-22", "close": 15.25, "volume": 533599.0}, {"date": "2023-12-26", "close": 15.29, "volume": 222288.0}, {"date": "2023-12-27", "close": 15.35, "volume": 227618.0}, {"date": "2023-12-28", "close": 15.24, "volume": 335977.0}, {"date": "2023-12-29", "close": 15.05, "volume": 371332.0}, {"date": "2024-01-02", "close": 15.17, "volume": 360008.0}, {"date": "2024-01-03", "close": 15.44, "volume": 284561.0}, {"date": "2024-01-04", "close": 15.22, "volume": 317279.0}, {"date": "2024-01-05", "close": 14.98, "volume": 903706.0}, {"date": "2024-01-08", "close": 14.98, "volume": 533420.0}, {"date": "2024-01-09", "close": 14.82, "volume": 324964.0}, {"date": "2024-01-10", "close": 14.65, "volume": 485026.0}, {"date": "2024-01-11", "close": 14.4, "volume": 731842.0}, {"date": "2024-01-12", "close": 14.68, "volume": 467298.0}, {"date": "2024-01-16", "close": 14.48, "volume": 406621.0}, {"date": "2024-01-17", "close": 14.39, "volume": 488726.0}, {"date": "2024-01-18", "close": 14.51, "volume": 319349.0}, {"date": "2024-01-19", "close": 14.67, "volume": 309844.0}, {"date": "2024-01-22", "close": 14.8, "volume": 311139.0}, {"date": "2024-01-23", "close": 14.87, "volume": 347976.0}, {"date": "2024-01-24", "close": 14.85, "volume": 347758.0}, {"date": "2024-01-25", "close": 14.94, "volume": 398980.0}, {"date": "2024-01-26", "close": 14.99, "volume": 329685.0}, {"date": "2024-01-29", "close": 15.0, "volume": 335903.0}, {"date": "2024-01-30", "close": 15.23, "volume": 471094.0}, {"date": "2024-01-31", "close": 15.02, "volume": 351698.0}, {"date": "2024-02-01", "close": 14.98, "volume": 511119.0}, {"date": "2024-02-02", "close": 14.87, "volume": 293325.0}, {"date": "2024-02-05", "close": 14.74, "volume": 406024.0}, {"date": "2024-02-06", "close": 14.88, "volume": 320498.0}, {"date": "2024-02-07", "close": 15.08, "volume": 283041.0}, {"date": "2024-02-08", "close": 15.27, "volume": 346135.0}, {"date": "2024-02-09", "close": 15.09, "volume": 322340.0}, {"date": "2024-02-12", "close": 15.22, "volume": 400480.0}, {"date": "2024-02-13", "close": 15.1, "volume": 358010.0}, {"date": "2024-02-14", "close": 15.24, "volume": 272982.0}, {"date": "2024-02-15", "close": 15.57, "volume": 292472.0}, {"date": "2024-02-16", "close": 15.71, "volume": 319962.0}, {"date": "2024-02-20", "close": 15.38, "volume": 392819.0}, {"date": "2024-02-21", "close": 15.38, "volume": 460447.0}, {"date": "2024-02-22", "close": 15.52, "volume": 480241.0}, {"date": "2024-02-23", "close": 15.43, "volume": 259314.0}, {"date": "2024-02-26", "close": 15.4, "volume": 262470.0}, {"date": "2024-02-27", "close": 15.41, "volume": 300092.0}, {"date": "2024-02-28", "close": 15.44, "volume": 231076.0}, {"date": "2024-02-29", "close": 15.69, "volume": 455748.0}, {"date": "2024-03-01", "close": 15.65, "volume": 404315.0}, {"date": "2024-03-04", "close": 15.45, "volume": 286473.0}, {"date": "2024-03-05", "close": 15.43, "volume": 419769.0}, {"date": "2024-03-06", "close": 15.43, "volume": 488375.0}, {"date": "2024-03-07", "close": 15.61, "volume": 295773.0}, {"date": "2024-03-08", "close": 15.79, "volume": 448084.0}, {"date": "2024-03-11", "close": 15.69, "volume": 513157.0}, {"date": "2024-03-12", "close": 15.27, "volume": 396847.0}, {"date": "2024-03-13", "close": 15.16, "volume": 246896.0}, {"date": "2024-03-14", "close": 15.09, "volume": 236203.0}, {"date": "2024-03-15", "close": 15.24, "volume": 266097.0}, {"date": "2024-03-18", "close": 15.45, "volume": 307047.0}, {"date": "2024-03-19", "close": 15.63, "volume": 351853.0}, {"date": "2024-03-20", "close": 15.67, "volume": 352765.0}, {"date": "2024-03-21", "close": 15.64, "volume": 250370.0}, {"date": "2024-03-22", "close": 15.55, "volume": 195031.0}, {"date": "2024-03-25", "close": 15.64, "volume": 235515.0}, {"date": "2024-03-26", "close": 15.5, "volume": 193550.0}, {"date": "2024-03-27", "close": 15.6, "volume": 301217.0}, {"date": "2024-03-28", "close": 15.52, "volume": 381134.0}, {"date": "2024-04-01", "close": 15.76, "volume": 267220.0}, {"date": "2024-04-02", "close": 15.88, "volume": 249834.0}, {"date": "2024-04-03", "close": 16.0, "volume": 388849.0}, {"date": "2024-04-04", "close": 16.02, "volume": 255784.0}, {"date": "2024-04-05", "close": 16.14, "volume": 242100.0}, {"date": "2024-04-08", "close": 16.17, "volume": 225275.0}, {"date": "2024-04-09", "close": 16.3, "volume": 242216.0}, {"date": "2024-04-10", "close": 16.31, "volume": 182618.0}, {"date": "2024-04-11", "close": 16.29, "volume": 264977.0}, {"date": "2024-04-12", "close": 16.04, "volume": 360430.0}, {"date": "2024-04-15", "close": 15.89, "volume": 273189.0}, {"date": "2024-04-16", "close": 15.86, "volume": 213059.0}, {"date": "2024-04-17", "close": 16.0, "volume": 220248.0}, {"date": "2024-04-18", "close": 15.96, "volume": 211254.0}, {"date": "2024-04-19", "close": 16.09, "volume": 260999.0}, {"date": "2024-04-22", "close": 15.88, "volume": 414152.0}, {"date": "2024-04-23", "close": 16.01, "volume": 215690.0}, {"date": "2024-04-24", "close": 15.95, "volume": 261172.0}, {"date": "2024-04-25", "close": 16.04, "volume": 195753.0}, {"date": "2024-04-26", "close": 16.13, "volume": 210741.0}, {"date": "2024-04-29", "close": 16.18, "volume": 140228.0}, {"date": "2024-04-30", "close": 15.84, "volume": 233671.0}, {"date": "2024-05-01", "close": 15.63, "volume": 311831.0}, {"date": "2024-05-02", "close": 16.0, "volume": 460774.0}, {"date": "2024-05-03", "close": 16.08, "volume": 258923.0}, {"date": "2024-05-06", "close": 16.33, "volume": 676855.0}, {"date": "2024-05-07", "close": 16.54, "volume": 944081.0}, {"date": "2024-05-08", "close": 16.4, "volume": 470062.0}, {"date": "2024-05-09", "close": 16.62, "volume": 461588.0}, {"date": "2024-05-10", "close": 15.66, "volume": 466631.0}, {"date": "2024-05-13", "close": 15.78, "volume": 356316.0}, {"date": "2024-05-14", "close": 16.01, "volume": 394159.0}, {"date": "2024-05-15", "close": 16.25, "volume": 638329.0}, {"date": "2024-05-16", "close": 16.42, "volume": 509477.0}, {"date": "2024-05-17", "close": 16.59, "volume": 481372.0}, {"date": "2024-05-20", "close": 16.92, "volume": 615363.0}, {"date": "2024-05-21", "close": 16.69, "volume": 357359.0}, {"date": "2024-05-22", "close": 16.5, "volume": 299579.0}, {"date": "2024-05-23", "close": 16.5, "volume": 285111.0}, {"date": "2024-05-24", "close": 16.42, "volume": 295461.0}, {"date": "2024-05-28", "close": 16.88, "volume": 534909.0}, {"date": "2024-05-29", "close": 16.7, "volume": 395087.0}, {"date": "2024-05-30", "close": 16.58, "volume": 242934.0}, {"date": "2024-05-31", "close": 16.78, "volume": 413037.0}, {"date": "2024-06-03", "close": 16.53, "volume": 435649.0}, {"date": "2024-06-04", "close": 16.34, "volume": 497798.0}, {"date": "2024-06-05", "close": 16.59, "volume": 247301.0}, {"date": "2024-06-06", "close": 16.76, "volume": 266873.0}, {"date": "2024-06-07", "close": 16.79, "volume": 276354.0}, {"date": "2024-06-10", "close": 16.91, "volume": 393920.0}, {"date": "2024-06-11", "close": 16.84, "volume": 196801.0}, {"date": "2024-06-12", "close": 16.89, "volume": 308468.0}, {"date": "2024-06-13", "close": 16.42, "volume": 301871.0}, {"date": "2024-06-14", "close": 16.01, "volume": 546610.0}, {"date": "2024-06-17", "close": 16.09, "volume": 256234.0}, {"date": "2024-06-18", "close": 16.18, "volume": 198524.0}, {"date": "2024-06-20", "close": 16.3, "volume": 188163.0}, {"date": "2024-06-21", "close": 16.02, "volume": 479626.0}, {"date": "2024-06-24", "close": 16.37, "volume": 316625.0}, {"date": "2024-06-25", "close": 16.32, "volume": 173428.0}, {"date": "2024-06-26", "close": 16.1, "volume": 229313.0}, {"date": "2024-06-27", "close": 16.33, "volume": 248273.0}, {"date": "2024-06-28", "close": 16.36, "volume": 266952.0}, {"date": "2024-07-01", "close": 16.53, "volume": 359424.0}, {"date": "2024-07-02", "close": 16.59, "volume": 294528.0}, {"date": "2024-07-03", "close": 16.88, "volume": 310378.0}, {"date": "2024-07-05", "close": 16.8, "volume": 261800.0}, {"date": "2024-07-08", "close": 16.91, "volume": 348216.0}, {"date": "2024-07-09", "close": 16.77, "volume": 398265.0}, {"date": "2024-07-10", "close": 16.87, "volume": 322564.0}, {"date": "2024-07-11", "close": 16.95, "volume": 361221.0}, {"date": "2024-07-12", "close": 16.98, "volume": 358793.0}, {"date": "2024-07-15", "close": 17.05, "volume": 372414.0}, {"date": "2024-07-16", "close": 16.71, "volume": 381791.0}, {"date": "2024-07-17", "close": 16.81, "volume": 506322.0}, {"date": "2024-07-18", "close": 16.73, "volume": 312290.0}, {"date": "2024-07-19", "close": 16.78, "volume": 297781.0}, {"date": "2024-07-22", "close": 16.89, "volume": 411101.0}, {"date": "2024-07-23", "close": 16.86, "volume": 407201.0}, {"date": "2024-07-24", "close": 16.69, "volume": 224328.0}, {"date": "2024-07-25", "close": 16.81, "volume": 270890.0}, {"date": "2024-07-26", "close": 16.79, "volume": 317496.0}, {"date": "2024-07-29", "close": 16.54, "volume": 346088.0}, {"date": "2024-07-30", "close": 16.58, "volume": 318098.0}, {"date": "2024-07-31", "close": 16.48, "volume": 485613.0}, {"date": "2024-08-01", "close": 15.97, "volume": 832120.0}, {"date": "2024-08-02", "close": 15.75, "volume": 556296.0}, {"date": "2024-08-05", "close": 15.35, "volume": 809121.0}, {"date": "2024-08-06", "close": 15.59, "volume": 649835.0}, {"date": "2024-08-07", "close": 15.68, "volume": 535538.0}, {"date": "2024-08-08", "close": 15.99, "volume": 337752.0}, {"date": "2024-08-09", "close": 15.96, "volume": 545828.0}, {"date": "2024-08-12", "close": 15.81, "volume": 538743.0}, {"date": "2024-08-13", "close": 15.76, "volume": 474053.0}, {"date": "2024-08-14", "close": 15.82, "volume": 298213.0}, {"date": "2024-08-15", "close": 15.9, "volume": 441520.0}, {"date": "2024-08-16", "close": 15.97, "volume": 411059.0}, {"date": "2024-08-19", "close": 15.99, "volume": 577793.0}, {"date": "2024-08-20", "close": 15.83, "volume": 350345.0}, {"date": "2024-08-21", "close": 15.85, "volume": 396036.0}, {"date": "2024-08-22", "close": 15.84, "volume": 304371.0}, {"date": "2024-08-23", "close": 15.91, "volume": 301807.0}, {"date": "2024-08-26", "close": 15.99, "volume": 356104.0}, {"date": "2024-08-27", "close": 15.85, "volume": 229929.0}, {"date": "2024-08-28", "close": 15.75, "volume": 280320.0}, {"date": "2024-08-29", "close": 15.94, "volume": 220371.0}, {"date": "2024-08-30", "close": 15.98, "volume": 501499.0}, {"date": "2024-09-03", "close": 15.55, "volume": 307274.0}, {"date": "2024-09-04", "close": 15.33, "volume": 340044.0}, {"date": "2024-09-05", "close": 15.23, "volume": 257801.0}, {"date": "2024-09-06", "close": 15.19, "volume": 324195.0}, {"date": "2024-09-09", "close": 15.13, "volume": 259401.0}, {"date": "2024-09-10", "close": 15.18, "volume": 672550.0}, {"date": "2024-09-11", "close": 15.2, "volume": 355260.0}, {"date": "2024-09-12", "close": 15.41, "volume": 297875.0}, {"date": "2024-09-13", "close": 15.48, "volume": 181974.0}, {"date": "2024-09-16", "close": 15.71, "volume": 336811.0}, {"date": "2024-09-17", "close": 15.85, "volume": 418487.0}, {"date": "2024-09-18", "close": 15.89, "volume": 225114.0}, {"date": "2024-09-19", "close": 15.94, "volume": 337437.0}, {"date": "2024-09-20", "close": 16.0, "volume": 493998.0}, {"date": "2024-09-23", "close": 16.09, "volume": 354033.0}, {"date": "2024-09-24", "close": 16.11, "volume": 279502.0}, {"date": "2024-09-25", "close": 15.96, "volume": 380524.0}, {"date": "2024-09-26", "close": 15.58, "volume": 409250.0}, {"date": "2024-09-27", "close": 15.89, "volume": 556712.0}, {"date": "2024-09-30", "close": 16.09, "volume": 486558.0}, {"date": "2024-10-01", "close": 16.05, "volume": 294364.0}, {"date": "2024-10-02", "close": 16.11, "volume": 303985.0}, {"date": "2024-10-03", "close": 16.21, "volume": 643788.0}, {"date": "2024-10-04", "close": 16.3, "volume": 357372.0}, {"date": "2024-10-07", "close": 16.47, "volume": 497665.0}, {"date": "2024-10-08", "close": 16.22, "volume": 431619.0}, {"date": "2024-10-09", "close": 16.21, "volume": 291218.0}, {"date": "2024-10-10", "close": 16.33, "volume": 298310.0}, {"date": "2024-10-11", "close": 16.44, "volume": 329755.0}, {"date": "2024-10-14", "close": 16.28, "volume": 269974.0}, {"date": "2024-10-15", "close": 15.97, "volume": 486596.0}, {"date": "2024-10-16", "close": 15.97, "volume": 399343.0}, {"date": "2024-10-17", "close": 16.2, "volume": 372601.0}, {"date": "2024-10-18", "close": 16.16, "volume": 222844.0}, {"date": "2024-10-21", "close": 16.15, "volume": 348415.0}, {"date": "2024-10-22", "close": 16.19, "volume": 235656.0}, {"date": "2024-10-23", "close": 16.04, "volume": 272323.0}, {"date": "2024-10-24", "close": 16.19, "volume": 632885.0}, {"date": "2024-10-25", "close": 16.02, "volume": 342184.0}, {"date": "2024-10-28", "close": 15.95, "volume": 629737.0}, {"date": "2024-10-29", "close": 15.99, "volume": 286448.0}, {"date": "2024-10-30", "close": 16.04, "volume": 215791.0}, {"date": "2024-10-31", "close": 16.05, "volume": 237113.0}, {"date": "2024-11-01", "close": 15.99, "volume": 290231.0}, {"date": "2024-11-04", "close": 16.02, "volume": 561368.0}, {"date": "2024-11-05", "close": 16.04, "volume": 282519.0}, {"date": "2024-11-06", "close": 16.38, "volume": 741764.0}, {"date": "2024-11-07", "close": 16.83, "volume": 583696.0}, {"date": "2024-11-08", "close": 16.76, "volume": 571689.0}, {"date": "2024-11-11", "close": 16.6, "volume": 651791.0}, {"date": "2024-11-12", "close": 16.37, "volume": 637610.0}, {"date": "2024-11-13", "close": 16.33, "volume": 363243.0}, {"date": "2024-11-14", "close": 16.34, "volume": 604759.0}, {"date": "2024-11-15", "close": 15.96, "volume": 887190.0}, {"date": "2024-11-18", "close": 15.88, "volume": 500747.0}, {"date": "2024-11-19", "close": 15.89, "volume": 669316.0}, {"date": "2024-11-20", "close": 16.0, "volume": 595708.0}, {"date": "2024-11-21", "close": 16.04, "volume": 367768.0}, {"date": "2024-11-22", "close": 16.04, "volume": 450705.0}, {"date": "2024-11-25", "close": 15.87, "volume": 779167.0}, {"date": "2024-11-26", "close": 15.9, "volume": 518771.0}, {"date": "2024-11-27", "close": 16.0, "volume": 593248.0}, {"date": "2024-11-29", "close": 16.18, "volume": 281416.0}, {"date": "2024-12-02", "close": 16.2, "volume": 400464.0}, {"date": "2024-12-03", "close": 16.14, "volume": 328743.0}, {"date": "2024-12-04", "close": 15.88, "volume": 386372.0}, {"date": "2024-12-05", "close": 15.95, "volume": 722639.0}, {"date": "2024-12-06", "close": 15.74, "volume": 722872.0}, {"date": "2024-12-09", "close": 15.78, "volume": 336184.0}, {"date": "2024-12-10", "close": 15.67, "volume": 650302.0}, {"date": "2024-12-11", "close": 15.76, "volume": 498969.0}, {"date": "2024-12-12", "close": 15.83, "volume": 399089.0}, {"date": "2024-12-13", "close": 15.91, "volume": 600582.0}, {"date": "2024-12-16", "close": 15.75, "volume": 826654.0}, {"date": "2024-12-17", "close": 15.62, "volume": 1100853.0}, {"date": "2024-12-18", "close": 15.41, "volume": 348377.0}, {"date": "2024-12-19", "close": 15.38, "volume": 456484.0}, {"date": "2024-12-20", "close": 15.41, "volume": 594037.0}, {"date": "2024-12-23", "close": 15.52, "volume": 889213.0}, {"date": "2024-12-24", "close": 15.83, "volume": 275283.0}, {"date": "2024-12-26", "close": 15.74, "volume": 312620.0}, {"date": "2024-12-27", "close": 15.81, "volume": 511070.0}, {"date": "2024-12-30", "close": 16.06, "volume": 388010.0}, {"date": "2024-12-31", "close": 16.23, "volume": 402458.0}, {"date": "2025-01-02", "close": 16.41, "volume": 720398.0}, {"date": "2025-01-03", "close": 16.45, "volume": 710920.0}, {"date": "2025-01-06", "close": 16.2, "volume": 654197.0}, {"date": "2025-01-07", "close": 16.27, "volume": 416625.0}, {"date": "2025-01-08", "close": 15.41, "volume": 4889807.0}, {"date": "2025-01-10", "close": 15.56, "volume": 1809571.0}, {"date": "2025-01-13", "close": 15.92, "volume": 1673101.0}, {"date": "2025-01-14", "close": 15.96, "volume": 1007371.0}, {"date": "2025-01-15", "close": 16.06, "volume": 957262.0}, {"date": "2025-01-16", "close": 15.98, "volume": 542360.0}, {"date": "2025-01-17", "close": 15.95, "volume": 562640.0}, {"date": "2025-01-21", "close": 15.94, "volume": 545578.0}, {"date": "2025-01-22", "close": 15.86, "volume": 364410.0}, {"date": "2025-01-23", "close": 15.98, "volume": 2231950.0}, {"date": "2025-01-24", "close": 15.87, "volume": 659923.0}, {"date": "2025-01-27", "close": 15.51, "volume": 1031231.0}, {"date": "2025-01-28", "close": 15.64, "volume": 807977.0}, {"date": "2025-01-29", "close": 15.64, "volume": 843310.0}, {"date": "2025-01-30", "close": 15.61, "volume": 493535.0}, {"date": "2025-01-31", "close": 15.39, "volume": 736061.0}, {"date": "2025-02-03", "close": 15.43, "volume": 649921.0}, {"date": "2025-02-04", "close": 15.49, "volume": 576889.0}, {"date": "2025-02-05", "close": 15.46, "volume": 936690.0}, {"date": "2025-02-06", "close": 15.37, "volume": 851119.0}, {"date": "2025-02-07", "close": 15.4, "volume": 536759.0}, {"date": "2025-02-10", "close": 15.57, "volume": 496592.0}, {"date": "2025-02-11", "close": 15.51, "volume": 476306.0}, {"date": "2025-02-12", "close": 15.4, "volume": 809737.0}, {"date": "2025-02-13", "close": 15.47, "volume": 712078.0}, {"date": "2025-02-14", "close": 15.58, "volume": 466964.0}, {"date": "2025-02-18", "close": 15.67, "volume": 1155115.0}, {"date": "2025-02-19", "close": 15.81, "volume": 523878.0}, {"date": "2025-02-20", "close": 15.94, "volume": 893532.0}, {"date": "2025-02-21", "close": 15.78, "volume": 821759.0}, {"date": "2025-02-24", "close": 16.05, "volume": 1184747.0}, {"date": "2025-02-25", "close": 15.78, "volume": 617266.0}, {"date": "2025-02-26", "close": 15.62, "volume": 449554.0}, {"date": "2025-02-27", "close": 15.08, "volume": 1777717.0}, {"date": "2025-02-28", "close": 15.32, "volume": 893326.0}, {"date": "2025-03-03", "close": 14.42, "volume": 3518298.0}, {"date": "2025-03-04", "close": 13.84, "volume": 2869537.0}, {"date": "2025-03-05", "close": 13.7, "volume": 1704121.0}, {"date": "2025-03-06", "close": 13.35, "volume": 2280133.0}, {"date": "2025-03-07", "close": 13.52, "volume": 909943.0}, {"date": "2025-03-10", "close": 13.52, "volume": 1638958.0}, {"date": "2025-03-11", "close": 13.63, "volume": 1667060.0}, {"date": "2025-03-12", "close": 13.93, "volume": 1235366.0}, {"date": "2025-03-13", "close": 13.63, "volume": 1178234.0}, {"date": "2025-03-14", "close": 13.99, "volume": 742535.0}, {"date": "2025-03-17", "close": 14.28, "volume": 855804.0}, {"date": "2025-03-18", "close": 13.99, "volume": 647259.0}, {"date": "2025-03-19", "close": 14.1, "volume": 610982.0}, {"date": "2025-03-20", "close": 14.19, "volume": 555439.0}, {"date": "2025-03-21", "close": 14.01, "volume": 607992.0}, {"date": "2025-03-24", "close": 14.21, "volume": 565441.0}, {"date": "2025-03-25", "close": 14.14, "volume": 933348.0}, {"date": "2025-03-26", "close": 14.15, "volume": 735874.0}, {"date": "2025-03-27", "close": 14.25, "volume": 675956.0}, {"date": "2025-03-28", "close": 14.07, "volume": 614230.0}, {"date": "2025-03-31", "close": 14.0, "volume": 743736.0}, {"date": "2025-04-01", "close": 14.22, "volume": 324252.0}, {"date": "2025-04-02", "close": 14.31, "volume": 390708.0}, {"date": "2025-04-03", "close": 13.6, "volume": 888666.0}, {"date": "2025-04-04", "close": 12.36, "volume": 1880811.0}, {"date": "2025-04-07", "close": 12.03, "volume": 1267793.0}, {"date": "2025-04-08", "close": 11.58, "volume": 2063572.0}, {"date": "2025-04-09", "close": 12.46, "volume": 1056878.0}, {"date": "2025-04-10", "close": 11.78, "volume": 703524.0}, {"date": "2025-04-11", "close": 12.07, "volume": 647009.0}, {"date": "2025-04-14", "close": 11.82, "volume": 1375935.0}, {"date": "2025-04-15", "close": 11.94, "volume": 577328.0}, {"date": "2025-04-16", "close": 12.26, "volume": 410477.0}, {"date": "2025-04-17", "close": 12.55, "volume": 452490.0}, {"date": "2025-04-21", "close": 12.14, "volume": 405191.0}, {"date": "2025-04-22", "close": 12.42, "volume": 375143.0}, {"date": "2025-04-23", "close": 12.35, "volume": 431038.0}, {"date": "2025-04-24", "close": 12.29, "volume": 653738.0}, {"date": "2025-04-25", "close": 12.34, "volume": 310115.0}, {"date": "2025-04-28", "close": 12.64, "volume": 320623.0}, {"date": "2025-04-29", "close": 12.34, "volume": 440203.0}, {"date": "2025-04-30", "close": 12.0, "volume": 748464.0}, {"date": "2025-05-01", "close": 12.14, "volume": 472737.0}, {"date": "2025-05-02", "close": 12.46, "volume": 483554.0}, {"date": "2025-05-05", "close": 12.02, "volume": 358945.0}, {"date": "2025-05-06", "close": 12.03, "volume": 299417.0}, {"date": "2025-05-07", "close": 11.88, "volume": 470571.0}, {"date": "2025-05-08", "close": 12.78, "volume": 1214525.0}, {"date": "2025-05-09", "close": 13.18, "volume": 544810.0}, {"date": "2025-05-12", "close": 13.55, "volume": 595219.0}, {"date": "2025-05-13", "close": 13.95, "volume": 737155.0}, {"date": "2025-05-14", "close": 13.73, "volume": 1435416.0}, {"date": "2025-05-15", "close": 13.43, "volume": 711946.0}, {"date": "2025-05-16", "close": 13.52, "volume": 963763.0}, {"date": "2025-05-19", "close": 13.54, "volume": 763688.0}, {"date": "2025-05-20", "close": 13.08, "volume": 420845.0}, {"date": "2025-05-21", "close": 13.02, "volume": 499173.0}, {"date": "2025-05-22", "close": 13.0, "volume": 363622.0}, {"date": "2025-05-23", "close": 13.08, "volume": 417932.0}, {"date": "2025-05-27", "close": 13.2, "volume": 425998.0}, {"date": "2025-05-28", "close": 13.2, "volume": 570736.0}, {"date": "2025-05-29", "close": 13.23, "volume": 719299.0}, {"date": "2025-05-30", "close": 13.1, "volume": 433362.0}, {"date": "2025-06-02", "close": 13.3, "volume": 353504.0}, {"date": "2025-06-03", "close": 13.19, "volume": 646873.0}, {"date": "2025-06-04", "close": 13.04, "volume": 818419.0}, {"date": "2025-06-05", "close": 13.12, "volume": 325802.0}, {"date": "2025-06-06", "close": 13.44, "volume": 438903.0}, {"date": "2025-06-09", "close": 13.61, "volume": 482415.0}, {"date": "2025-06-10", "close": 13.7, "volume": 556189.0}, {"date": "2025-06-11", "close": 13.9, "volume": 413712.0}, {"date": "2025-06-12", "close": 14.11, "volume": 400895.0}, {"date": "2025-06-13", "close": 14.15, "volume": 655815.0}, {"date": "2025-06-16", "close": 14.19, "volume": 525142.0}, {"date": "2025-06-17", "close": 14.4, "volume": 638522.0}, {"date": "2025-06-18", "close": 14.57, "volume": 955528.0}, {"date": "2025-06-20", "close": 14.61, "volume": 916883.0}, {"date": "2025-06-23", "close": 14.29, "volume": 725083.0}, {"date": "2025-06-24", "close": 14.03, "volume": 875615.0}, {"date": "2025-06-25", "close": 13.8, "volume": 457579.0}, {"date": "2025-06-26", "close": 13.98, "volume": 751296.0}, {"date": "2025-06-27", "close": 13.9, "volume": 714830.0}, {"date": "2025-06-30", "close": 13.96, "volume": 564881.0}, {"date": "2025-07-01", "close": 13.95, "volume": 402051.0}, {"date": "2025-07-02", "close": 14.14, "volume": 454329.0}, {"date": "2025-07-03", "close": 14.15, "volume": 191247.0}, {"date": "2025-07-07", "close": 13.95, "volume": 726936.0}, {"date": "2025-07-08", "close": 14.23, "volume": 300106.0}, {"date": "2025-07-09", "close": 14.1, "volume": 240983.0}, {"date": "2025-07-10", "close": 14.07, "volume": 240638.0}, {"date": "2025-07-11", "close": 14.17, "volume": 256814.0}, {"date": "2025-07-14", "close": 14.25, "volume": 473588.0}, {"date": "2025-07-15", "close": 14.17, "volume": 425430.0}, {"date": "2025-07-16", "close": 14.16, "volume": 314655.0}, {"date": "2025-07-17", "close": 14.38, "volume": 547257.0}, {"date": "2025-07-18", "close": 14.37, "volume": 470778.0}, {"date": "2025-07-21", "close": 14.03, "volume": 386960.0}, {"date": "2025-07-22", "close": 14.26, "volume": 324728.0}, {"date": "2025-07-23", "close": 14.39, "volume": 495011.0}, {"date": "2025-07-24", "close": 14.6, "volume": 539612.0}, {"date": "2025-07-25", "close": 14.7, "volume": 477987.0}, {"date": "2025-07-28", "close": 14.96, "volume": 490810.0}, {"date": "2025-07-29", "close": 15.06, "volume": 438711.0}, {"date": "2025-07-30", "close": 14.9, "volume": 371279.0}, {"date": "2025-07-31", "close": 14.87, "volume": 341930.0}, {"date": "2025-08-01", "close": 14.73, "volume": 345988.0}, {"date": "2025-08-04", "close": 14.74, "volume": 759222.0}, {"date": "2025-08-05", "close": 14.86, "volume": 584547.0}, {"date": "2025-08-06", "close": 14.79, "volume": 666657.0}, {"date": "2025-08-07", "close": 14.45, "volume": 602722.0}, {"date": "2025-08-08", "close": 14.47, "volume": 548111.0}, {"date": "2025-08-11", "close": 14.37, "volume": 456163.0}, {"date": "2025-08-12", "close": 14.44, "volume": 541584.0}, {"date": "2025-08-13", "close": 14.47, "volume": 489181.0}, {"date": "2025-08-14", "close": 14.45, "volume": 390036.0}, {"date": "2025-08-15", "close": 14.34, "volume": 417597.0}, {"date": "2025-08-18", "close": 13.91, "volume": 483844.0}, {"date": "2025-08-19", "close": 13.54, "volume": 579786.0}, {"date": "2025-08-20", "close": 13.54, "volume": 468977.0}, {"date": "2025-08-21", "close": 13.62, "volume": 262057.0}, {"date": "2025-08-22", "close": 13.96, "volume": 454055.0}, {"date": "2025-08-25", "close": 13.93, "volume": 551842.0}, {"date": "2025-08-26", "close": 13.79, "volume": 450606.0}, {"date": "2025-08-27", "close": 13.97, "volume": 326709.0}, {"date": "2025-08-28", "close": 14.1, "volume": 482940.0}, {"date": "2025-08-29", "close": 13.97, "volume": 347847.0}, {"date": "2025-09-02", "close": 13.93, "volume": 502974.0}, {"date": "2025-09-03", "close": 13.74, "volume": 625240.0}, {"date": "2025-09-04", "close": 13.73, "volume": 364155.0}, {"date": "2025-09-05", "close": 13.41, "volume": 376725.0}, {"date": "2025-09-08", "close": 13.43, "volume": 372162.0}, {"date": "2025-09-09", "close": 13.62, "volume": 484033.0}, {"date": "2025-09-10", "close": 13.77, "volume": 266790.0}, {"date": "2025-09-11", "close": 13.69, "volume": 282899.0}, {"date": "2025-09-12", "close": 13.53, "volume": 365364.0}, {"date": "2025-09-15", "close": 13.08, "volume": 816054.0}, {"date": "2025-09-16", "close": 13.22, "volume": 632407.0}, {"date": "2025-09-17", "close": 13.33, "volume": 374948.0}, {"date": "2025-09-18", "close": 13.67, "volume": 876742.0}, {"date": "2025-09-19", "close": 13.37, "volume": 641462.0}, {"date": "2025-09-22", "close": 13.55, "volume": 497777.0}, {"date": "2025-09-23", "close": 13.76, "volume": 422214.0}, {"date": "2025-09-24", "close": 13.9, "volume": 436461.0}, {"date": "2025-09-25", "close": 13.61, "volume": 395982.0}, {"date": "2025-09-26", "close": 13.87, "volume": 323354.0}, {"date": "2025-09-29", "close": 13.58, "volume": 533119.0}, {"date": "2025-09-30", "close": 13.49, "volume": 405814.0}, {"date": "2025-10-01", "close": 13.68, "volume": 417186.0}, {"date": "2025-10-02", "close": 13.48, "volume": 271700.0}, {"date": "2025-10-03", "close": 13.64, "volume": 295616.0}, {"date": "2025-10-06", "close": 13.73, "volume": 361347.0}, {"date": "2025-10-07", "close": 13.58, "volume": 298369.0}, {"date": "2025-10-08", "close": 13.45, "volume": 325955.0}, {"date": "2025-10-09", "close": 13.33, "volume": 298631.0}, {"date": "2025-10-10", "close": 12.93, "volume": 628724.0}, {"date": "2025-10-13", "close": 13.09, "volume": 459985.0}, {"date": "2025-10-14", "close": 12.93, "volume": 453576.0}, {"date": "2025-10-15", "close": 12.99, "volume": 314393.0}, {"date": "2025-10-16", "close": 12.83, "volume": 370644.0}, {"date": "2025-10-17", "close": 12.85, "volume": 437561.0}, {"date": "2025-10-20", "close": 13.13, "volume": 292744.0}, {"date": "2025-10-21", "close": 12.96, "volume": 268982.0}, {"date": "2025-10-22", "close": 13.12, "volume": 347042.0}, {"date": "2025-10-23", "close": 13.38, "volume": 247246.0}, {"date": "2025-10-24", "close": 13.36, "volume": 244345.0}, {"date": "2025-10-27", "close": 13.33, "volume": 394054.0}, {"date": "2025-10-28", "close": 13.32, "volume": 532222.0}, {"date": "2025-10-29", "close": 13.26, "volume": 420526.0}, {"date": "2025-10-30", "close": 13.26, "volume": 335756.0}, {"date": "2025-10-31", "close": 13.24, "volume": 415900.0}, {"date": "2025-11-03", "close": 13.15, "volume": 632918.0}, {"date": "2025-11-04", "close": 13.07, "volume": 413491.0}, {"date": "2025-11-05", "close": 13.12, "volume": 379779.0}, {"date": "2025-11-06", "close": 13.16, "volume": 295040.0}, {"date": "2025-11-07", "close": 13.39, "volume": 337197.0}, {"date": "2025-11-10", "close": 13.51, "volume": 487736.0}, {"date": "2025-11-11", "close": 13.66, "volume": 640357.0}, {"date": "2025-11-12", "close": 13.7, "volume": 556926.0}, {"date": "2025-11-13", "close": 13.67, "volume": 443174.0}, {"date": "2025-11-14", "close": 13.79, "volume": 516024.0}, {"date": "2025-11-17", "close": 13.16, "volume": 535497.0}, {"date": "2025-11-18", "close": 13.26, "volume": 519653.0}, {"date": "2025-11-19", "close": 13.22, "volume": 424620.0}, {"date": "2025-11-20", "close": 13.19, "volume": 368510.0}, {"date": "2025-11-21", "close": 13.25, "volume": 469774.0}, {"date": "2025-11-24", "close": 12.61, "volume": 1544802.0}, {"date": "2025-11-25", "close": 12.32, "volume": 1295013.0}, {"date": "2025-11-26", "close": 12.17, "volume": 989951.0}, {"date": "2025-11-28", "close": 12.45, "volume": 281436.0}, {"date": "2025-12-01", "close": 12.61, "volume": 558598.0}, {"date": "2025-12-02", "close": 12.51, "volume": 320672.0}, {"date": "2025-12-03", "close": 12.69, "volume": 540582.0}, {"date": "2025-12-04", "close": 12.73, "volume": 530706.0}, {"date": "2025-12-05", "close": 12.83, "volume": 537728.0}, {"date": "2025-12-08", "close": 12.71, "volume": 558976.0}, {"date": "2025-12-09", "close": 12.65, "volume": 472888.0}, {"date": "2025-12-10", "close": 12.58, "volume": 507251.0}, {"date": "2025-12-11", "close": 12.31, "volume": 804329.0}, {"date": "2025-12-12", "close": 12.28, "volume": 495898.0}, {"date": "2025-12-15", "close": 11.79, "volume": 1214620.0}, {"date": "2025-12-16", "close": 11.5, "volume": 1196812.0}, {"date": "2025-12-17", "close": 11.57, "volume": 958165.0}, {"date": "2025-12-18", "close": 11.45, "volume": 807127.0}, {"date": "2025-12-19", "close": 11.36, "volume": 2159907.0}, {"date": "2025-12-22", "close": 11.52, "volume": 939290.0}, {"date": "2025-12-23", "close": 11.56, "volume": 614716.0}, {"date": "2025-12-24", "close": 11.54, "volume": 230945.0}, {"date": "2025-12-26", "close": 11.58, "volume": 580475.0}, {"date": "2025-12-29", "close": 11.69, "volume": 900286.0}, {"date": "2025-12-30", "close": 11.82, "volume": 818235.0}, {"date": "2025-12-31", "close": 11.76, "volume": 770745.0}, {"date": "2026-01-02", "close": 12.03, "volume": 600191.0}, {"date": "2026-01-05", "close": 11.79, "volume": 764202.0}, {"date": "2026-01-06", "close": 11.66, "volume": 639577.0}, {"date": "2026-01-07", "close": 11.5, "volume": 518694.0}, {"date": "2026-01-08", "close": 11.82, "volume": 520114.0}, {"date": "2026-01-09", "close": 11.83, "volume": 612182.0}, {"date": "2026-01-12", "close": 12.07, "volume": 827732.0}, {"date": "2026-01-13", "close": 12.41, "volume": 1004663.0}, {"date": "2026-01-14", "close": 12.59, "volume": 976141.0}, {"date": "2026-01-15", "close": 12.46, "volume": 693373.0}, {"date": "2026-01-16", "close": 12.16, "volume": 722687.0}, {"date": "2026-01-20", "close": 12.26, "volume": 634545.0}, {"date": "2026-01-21", "close": 12.59, "volume": 818366.0}, {"date": "2026-01-22", "close": 12.71, "volume": 571607.0}, {"date": "2026-01-23", "close": 12.85, "volume": 592101.0}, {"date": "2026-01-26", "close": 12.9, "volume": 589404.0}, {"date": "2026-01-27", "close": 13.21, "volume": 686853.0}, {"date": "2026-01-28", "close": 13.3, "volume": 424314.0}, {"date": "2026-01-29", "close": 13.44, "volume": 714577.0}, {"date": "2026-01-30", "close": 13.43, "volume": 616571.0}, {"date": "2026-02-02", "close": 13.25, "volume": 564223.0}, {"date": "2026-02-03", "close": 13.53, "volume": 517292.0}, {"date": "2026-02-04", "close": 13.7, "volume": 632710.0}, {"date": "2026-02-05", "close": 13.56, "volume": 443133.0}, {"date": "2026-02-06", "close": 13.79, "volume": 470466.0}, {"date": "2026-02-09", "close": 14.08, "volume": 460469.0}, {"date": "2026-02-10", "close": 13.97, "volume": 374582.0}, {"date": "2026-02-11", "close": 14.18, "volume": 767088.0}, {"date": "2026-02-12", "close": 14.06, "volume": 758829.0}, {"date": "2026-02-13", "close": 14.08, "volume": 443739.0}, {"date": "2026-02-17", "close": 13.96, "volume": 574898.0}, {"date": "2026-02-18", "close": 14.24, "volume": 800643.0}, {"date": "2026-02-19", "close": 14.24, "volume": 560997.0}, {"date": "2026-02-20", "close": 14.35, "volume": 882791.0}, {"date": "2026-02-23", "close": 14.14, "volume": 524665.0}, {"date": "2026-02-24", "close": 14.13, "volume": 361016.0}, {"date": "2026-02-25", "close": 14.13, "volume": 399976.0}, {"date": "2026-02-26", "close": 14.5, "volume": 845117.0}, {"date": "2026-02-27", "close": 14.34, "volume": 770785.0}, {"date": "2026-03-02", "close": 14.57, "volume": 917065.0}, {"date": "2026-03-03", "close": 14.54, "volume": 791441.0}, {"date": "2026-03-04", "close": 14.55, "volume": 575514.0}, {"date": "2026-03-05", "close": 14.56, "volume": 714469.0}, {"date": "2026-03-06", "close": 14.4, "volume": 942117.0}, {"date": "2026-03-09", "close": 14.3, "volume": 1122793.0}, {"date": "2026-03-10", "close": 14.12, "volume": 679971.0}, {"date": "2026-03-11", "close": 14.62, "volume": 1273009.0}, {"date": "2026-03-12", "close": 14.51, "volume": 697950.0}, {"date": "2026-03-13", "close": 14.73, "volume": 944745.0}, {"date": "2026-03-16", "close": 14.74, "volume": 1007752.0}, {"date": "2026-03-17", "close": 14.67, "volume": 1026493.0}, {"date": "2026-03-18", "close": 14.4, "volume": 826089.0}, {"date": "2026-03-19", "close": 14.51, "volume": 1388862.0}, {"date": "2026-03-20", "close": 14.45, "volume": 922319.0}, {"date": "2026-03-23", "close": 14.5, "volume": 772630.0}, {"date": "2026-03-24", "close": 14.67, "volume": 1070551.0}, {"date": "2026-03-25", "close": 14.53, "volume": 617931.0}, {"date": "2026-03-26", "close": 14.63, "volume": 728778.0}, {"date": "2026-03-27", "close": 14.71, "volume": 719414.0}, {"date": "2026-03-30", "close": 14.84, "volume": 652093.0}, {"date": "2026-03-31", "close": 14.47, "volume": 976933.0}, {"date": "2026-04-01", "close": 14.15, "volume": 1154164.0}, {"date": "2026-04-02", "close": 14.76, "volume": 1436289.0}, {"date": "2026-04-06", "close": 14.98, "volume": 815599.0}, {"date": "2026-04-07", "close": 15.0, "volume": 800099.0}, {"date": "2026-04-08", "close": 14.51, "volume": 875244.0}, {"date": "2026-04-09", "close": 14.38, "volume": 581093.0}, {"date": "2026-04-10", "close": 14.5, "volume": 396477.0}, {"date": "2026-04-13", "close": 14.5, "volume": 471282.0}, {"date": "2026-04-14", "close": 14.2, "volume": 489551.0}, {"date": "2026-04-15", "close": 14.24, "volume": 461743.0}, {"date": "2026-04-16", "close": 14.45, "volume": 455433.0}, {"date": "2026-04-17", "close": 14.08, "volume": 1104760.0}, {"date": "2026-04-20", "close": 14.12, "volume": 647464.0}, {"date": "2026-04-21", "close": 14.34, "volume": 508486.0}, {"date": "2026-04-22", "close": 14.54, "volume": 489713.0}, {"date": "2026-04-23", "close": 14.59, "volume": 596786.0}, {"date": "2026-04-24", "close": 14.7, "volume": 604546.0}, {"date": "2026-04-27", "close": 14.78, "volume": 1943703.0}, {"date": "2026-04-28", "close": 15.05, "volume": 813909.0}, {"date": "2026-04-29", "close": 15.32, "volume": 1080130.0}, {"date": "2026-04-30", "close": 15.4, "volume": 1385053.0}, {"date": "2026-05-01", "close": 15.46, "volume": 572321.0}, {"date": "2026-05-04", "close": 15.61, "volume": 951651.0}, {"date": "2026-05-05", "close": 15.41, "volume": 627701.0}, {"date": "2026-05-06", "close": 14.59, "volume": 870630.0}, {"date": "2026-05-07", "close": 14.51, "volume": 1115792.0}, {"date": "2026-05-08", "close": 14.55, "volume": 748752.0}, {"date": "2026-05-11", "close": 14.75, "volume": 784291.0}, {"date": "2026-05-12", "close": 15.27, "volume": 2243662.0}, {"date": "2026-05-13", "close": 15.32, "volume": 1236912.0}, {"date": "2026-05-14", "close": 15.3, "volume": 703506.0}, {"date": "2026-05-15", "close": 15.44, "volume": 779965.0}, {"date": "2026-05-18", "close": 15.47, "volume": 1259348.0}, {"date": "2026-05-19", "close": 15.3, "volume": 1044375.0}, {"date": "2026-05-20", "close": 15.12, "volume": 885692.0}, {"date": "2026-05-21", "close": 15.26, "volume": 615378.0}, {"date": "2026-05-22", "close": 15.19, "volume": 694491.0}, {"date": "2026-05-26", "close": 14.75, "volume": 970831.0}, {"date": "2026-05-27", "close": 14.58, "volume": 772403.0}, {"date": "2026-05-28", "close": 14.61, "volume": 728888.0}, {"date": "2026-05-29", "close": 15.01, "volume": 1151807.0}, {"date": "2026-06-01", "close": 15.22, "volume": 1041282.0}, {"date": "2026-06-02", "close": 15.23, "volume": 907147.0}, {"date": "2026-06-03", "close": 15.27, "volume": 1495115.0}, {"date": "2026-06-04", "close": 15.44, "volume": 500982.0}, {"date": "2026-06-05", "close": 15.26, "volume": 708324.0}, {"date": "2026-06-08", "close": 15.52, "volume": 587102.0}, {"date": "2026-06-09", "close": 15.31, "volume": 909938.0}, {"date": "2026-06-10", "close": 15.54, "volume": 695637.0}, {"date": "2026-06-11", "close": 15.35, "volume": 901226.0}, {"date": "2026-06-12", "close": 15.26, "volume": 714344.0}, {"date": "2026-06-15", "close": 14.82, "volume": 1117769.0}, {"date": "2026-06-16", "close": 14.75, "volume": 629323.0}, {"date": "2026-06-17", "close": 14.8, "volume": 871491.0}, {"date": "2026-06-18", "close": 14.77, "volume": 1035903.0}, {"date": "2026-06-22", "close": 14.7, "volume": 731478.0}, {"date": "2026-06-23", "close": 14.95, "volume": 362999.0}, {"date": "2026-06-24", "close": 14.63, "volume": 859986.0}, {"date": "2026-06-25", "close": 14.75, "volume": 616591.0}, {"date": "2026-06-26", "close": 14.78, "volume": 591067.0}, {"date": "2026-06-29", "close": 14.43, "volume": 808291.0}, {"date": "2026-06-30", "close": 14.53, "volume": 634463.0}, {"date": "2026-07-01", "close": 14.51, "volume": 358657.0}, {"date": "2026-07-02", "close": 14.49, "volume": 372317.0}, {"date": "2026-07-06", "close": 14.47, "volume": 358008.0}, {"date": "2026-07-07", "close": 14.82, "volume": 407477.0}, {"date": "2026-07-08", "close": 15.03, "volume": 464402.0}, {"date": "2026-07-09", "close": 14.78, "volume": 380975.0}, {"date": "2026-07-10", "close": 14.7, "volume": 410889.0}, {"date": "2026-07-13", "close": 14.95, "volume": 763896.0}, {"date": "2026-07-14", "close": 14.65, "volume": 748049.0}, {"date": "2026-07-15", "close": 14.69, "volume": 472098.0}, {"date": "2026-07-16", "close": 14.8, "volume": 523699.0}, {"date": "2026-07-17", "close": 14.98, "volume": 692292.0}, {"date": "2026-07-20", "close": 15.0, "volume": 661090.0}, {"date": "2026-07-21", "close": 15.1, "volume": 607595.0}, {"date": "2026-07-22", "close": 15.13, "volume": 464993.0}, {"date": "2026-07-23", "close": 15.17, "volume": 638188.0}, {"date": "2026-07-24", "close": 14.94, "volume": 510476.0}, {"date": "2026-07-27", "close": 14.67, "volume": 601358.0}, {"date": "2026-07-28", "close": 14.49, "volume": 758755.0}, {"date": "2026-07-29", "close": 14.78, "volume": 625708.0}, {"date": "2026-07-30", "close": 14.76, "volume": 565389.0}, {"date": "2026-07-31", "close": 14.97, "volume": 646916.0}, {"date": "2026-08-03", "close": 14.77, "volume": 847865.0}, {"date": "2026-08-04", "close": 14.6, "volume": 1000531.0}, {"date": "2026-08-05", "close": 14.44, "volume": 779301.0}, {"date": "2026-08-06", "close": 14.51, "volume": 720823.0}, {"date": "2026-08-07", "close": 14.98, "volume": 2352143.0}, {"date": "2026-08-10", "close": 15.09, "volume": 1466191.0}, {"date": "2026-08-11", "close": 15.24, "volume": 979088.0}, {"date": "2026-08-12", "close": 15.2, "volume": 1297816.0}, {"date": "2026-08-13", "close": 15.11, "volume": 1391303.0}, {"date": "2026-08-14", "close": 15.1, "volume": 1556475.0}, {"date": "2026-08-17", "close": 14.97, "volume": 855793.0}, {"date": "2026-08-18", "close": 14.91, "volume": 677569.0}, {"date": "2026-08-19", "close": 15.04, "volume": 712958.0}, {"date": "2026-08-20", "close": 15.17, "volume": 820407.0}, {"date": "2026-08-21", "close": 15.4, "volume": 992559.0}, {"date": "2026-08-24", "close": 15.46, "volume": 1133187.0}, {"date": "2026-08-25", "close": 15.17, "volume": 1163874.0}, {"date": "2026-08-26", "close": 15.1, "volume": 621998.0}, {"date": "2026-08-27", "close": 15.23, "volume": 615979.0}, {"date": "2026-08-28", "close": 14.91, "volume": 765636.0}, {"date": "2026-08-31", "close": 14.95, "volume": 933168.0}, {"date": "2026-09-01", "close": 14.9, "volume": 1453648.0}, {"date": "2026-09-02", "close": 14.94, "volume": 940676.0}, {"date": "2026-09-03", "close": 14.92, "volume": 962386.0}, {"date": "2026-09-04", "close": 14.88, "volume": 831746.0}, {"date": "2026-09-08", "close": 15.11, "volume": 737137.0}, {"date": "2026-09-09", "close": 15.17, "volume": 915443.0}, {"date": "2026-09-10", "close": 15.1, "volume": 632897.0}, {"date": "2026-09-11", "close": 14.9, "volume": 1328316.0}, {"date": "2026-09-14", "close": 14.84, "volume": 1069673.0}, {"date": "2026-09-15", "close": 14.95, "volume": 1672916.0}, {"date": "2026-09-16", "close": 14.61, "volume": 1132812.0}, {"date": "2026-09-17", "close": 14.65, "volume": 797297.0}, {"date": "2026-09-18", "close": 14.62, "volume": 704541.0}, {"date": "2026-09-21", "close": 14.44, "volume": 692587.0}, {"date": "2026-09-22", "close": 14.29, "volume": 1089904.0}, {"date": "2026-09-23", "close": 14.41, "volume": 1299866.0}, {"date": "2026-09-24", "close": 14.79, "volume": 1880020.0}, {"date": "2026-09-25", "close": 14.57, "volume": 847751.0}, {"date": "2026-09-28", "close": 14.46, "volume": 659044.0}, {"date": "2026-09-29", "close": 14.3, "volume": 795943.0}, {"date": "2026-09-30", "close": 14.28, "volume": 801888.0}, {"date": "2026-10-01", "close": 14.46, "volume": 969761.0}, {"date": "2026-10-02", "close": 14.58, "volume": 519178.0}, {"date": "2026-10-05", "close": 14.79, "volume": 762247.0}, {"date": "2026-10-06", "close": 14.94, "volume": 740734.0}, {"date": "2026-10-07", "close": 14.92, "volume": 520963.0}, {"date": "2026-10-08", "close": 15.16, "volume": 783424.0}], "refreshing": true}