{"ticker": "MERC", "overview": {"cik": "1333274", "ticker": "MERC", "name": "MERCER INTERNATIONAL INC.", "industry": "Pulp Mills", "country": "United States", "sic": "2611", "announcements": [{"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-338272", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-338270", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-07-31", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-089335", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-14", "title": "Material event", "accession": "0001193125-26-302437", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-10", "title": "Material event", "accession": "0001193125-26-300972", "price_sensitive": true}, {"form": "4", "date": "2026-07-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-081772", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-081771", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-30", "title": "Material event", "accession": "0001193125-26-290608", "price_sensitive": true}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001337324-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001967255-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001507295-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001918412-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001486247-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001331804-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001973975-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001943969-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001732127-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001927186-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001607859-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001804365-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001411741-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001848169-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001522288-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001260893-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001848174-26-000002", "price_sensitive": false}]}, "description": "MERCER INTERNATIONAL INC. trades as MERC on the NASDAQ and is registered in the United States, classified under Pulp Mills (SIC 2611). Privy Trades holds 527 insider filings for the company, from March 2006 to June 2026. Across those, 30 insiders disclosed 129 open-market purchases totalling $79.15M against 80 sales totalling $17.20M. The most recent filing on record is dated 14 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 129, "buy_sum": 79151396.5019, "sell_n": 80, "sell_sum": 17197377.4928, "net": 61954019.009100005, "insiders": 30, "first_date": "2006-03-08", "last_date": "2026-06-12"}, "metrics": {"ticker": "MERC", "has_prices": true, "as_of": "2026-08-07", "last": 0.5938, "prev_close": 0.6753, "change": -0.08150000000000002, "change_pct": -0.120687102028728, "session_volume": 891070.0, "vwap_5": 0.6518182346751635, "vwap_20": 0.6318323199396272, "vwap_60": 0.7633800589851942, "vwap_250": 1.789268189852018, "high_52w": 2.79, "low_52w": 0.5477, "avg_volume_20": 486046.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000905148-26-003734", "src": "13DG", "ticker": "MERC", "cik": "1333274", "company": "MERCER INTERNATIONAL INC.", "company_raw": "MERCER INTERNATIONAL INC.", "who": "Mercer International Inc.", "who_key": "MERCER INTERNATIONAL INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pulp Mills", "country": "United States", "headline": "MERCER INTERNATIONAL INC. takes a 5.4% passive stake in MERC", "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/0000905148-26-003734-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116146}, {"id": "13DG-0001104659-26-089335", "src": "13DG", "ticker": "MERC", "cik": "1333274", "company": "MERCER INTERNATIONAL INC.", "company_raw": "MERCER INTERNATIONAL INC.", "who": "Peter R. Kellogg", "who_key": "KELLOGG PETER R", "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": "Pulp Mills", "country": "United States", "headline": "KELLOGG PETER R moves to a 40.25% activist stake in MERC", "source_url": "https://www.sec.gov/Archives/edgar/data/897485/0001104659-26-089335-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136306}, {"id": "0001104659-26-081771", "src": "INSIDERS", "ticker": "MERC", "cik": "1333274", "company": "MERCER INTERNATIONAL INC.", "company_raw": "MERCER INTERNATIONAL INC.", "who": "Peter R. Kellogg", "who_key": "KELLOGG PETER R", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 362665.00059999997, "score": 44.9, "price_sensitive": true, "cluster": 0, "industry": "Pulp Mills", "country": "United States", "headline": "Big holder adds $363K of MERC", "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000110465926081771/0001104659-26-081771-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206866}, {"id": "0001927186-26-000001", "src": "INSIDERS", "ticker": "MERC", "cik": "1333274", "company": "MERCER INTERNATIONAL INC.", "company_raw": "MERCER INTERNATIONAL INC.", "who": "Estrada Juan Carlos Bueno", "who_key": "BUENO ESTRADA JUAN CARLOS", "role": "CEO & President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pulp Mills", "country": "United States", "headline": "CEO files routine paperwork on MERC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000192718626000001/0001927186-26-000001-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218386}, {"id": "0001732127-26-000001", "src": "INSIDERS", "ticker": "MERC", "cik": "1333274", "company": "MERCER INTERNATIONAL INC.", "company_raw": "MERCER INTERNATIONAL INC.", "who": "Adolf Koppensteiner", "who_key": "Koppensteiner Adolf", "role": "COO, Pulp Products", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pulp Mills", "country": "United States", "headline": "Insider files routine paperwork on MERC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000173212726000001/0001732127-26-000001-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218386}, {"id": "0001943969-26-000001", "src": "INSIDERS", "ticker": "MERC", "cik": "1333274", "company": "MERCER INTERNATIONAL INC.", "company_raw": "MERCER INTERNATIONAL INC.", "who": "Carsten Merforth", "who_key": "Merforth Carsten", "role": "COO, Wood Products", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pulp Mills", "country": "United States", "headline": "Insider files routine paperwork on MERC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000194396926000001/0001943969-26-000001-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218386}, {"id": "0001973975-26-000001", "src": "INSIDERS", "ticker": "MERC", "cik": "1333274", "company": "MERCER INTERNATIONAL INC.", "company_raw": "MERCER INTERNATIONAL INC.", "who": "Cynthia Margaret Alekson", "who_key": "ALEKSON CYNTHIA MARGARET", "role": "VP, Controller", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pulp Mills", "country": "United States", "headline": "Insider files routine paperwork on MERC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000197397526000001/0001973975-26-000001-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218386}, {"id": "0001331804-26-000001", "src": "INSIDERS", "ticker": "MERC", "cik": "1333274", "company": "MERCER INTERNATIONAL INC.", "company_raw": "MERCER INTERNATIONAL INC.", "who": "Eric Xavier Heine", "who_key": "Heine Eric Xavier", "role": "VP Sales, Marketing& Logistics", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pulp Mills", "country": "United States", "headline": "Insider files routine paperwork on MERC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000133180426000001/0001331804-26-000001-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218386}, {"id": "0001486247-26-000001", "src": "INSIDERS", "ticker": "MERC", "cik": "1333274", "company": "MERCER INTERNATIONAL INC.", "company_raw": "MERCER INTERNATIONAL INC.", "who": "Genevieve Stannus", "who_key": "STANNUS GENEVIEVE", "role": "VP, Treasurer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pulp Mills", "country": "United States", "headline": "Insider files routine paperwork on MERC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000148624726000001/0001486247-26-000001-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218386}, {"id": "0001918412-26-000001", "src": "INSIDERS", "ticker": "MERC", "cik": "1333274", "company": "MERCER INTERNATIONAL INC.", "company_raw": "MERCER INTERNATIONAL INC.", "who": "Guy Arguin", "who_key": "ARGUIN GUY", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pulp Mills", "country": "United States", "headline": "C-suite exec files routine paperwork on MERC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000191841226000001/0001918412-26-000001-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218386}, {"id": "0001507295-26-000001", "src": "INSIDERS", "ticker": "MERC", "cik": "1333274", "company": "MERCER INTERNATIONAL INC.", "company_raw": "MERCER INTERNATIONAL INC.", "who": "Richard George Short", "who_key": "Short Richard George", "role": "CFO & Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pulp Mills", "country": "United States", "headline": "CFO files routine paperwork on MERC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000150729526000001/0001507295-26-000001-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218386}, {"id": "0001967255-26-000001", "src": "INSIDERS", "ticker": "MERC", "cik": "1333274", "company": "MERCER INTERNATIONAL INC.", "company_raw": "MERCER INTERNATIONAL INC.", "who": "Wolfgang Beck", "who_key": "BECK WOLFGANG", "role": "Senior VP Global Wood Sourcing", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pulp Mills", "country": "United States", "headline": "Insider files routine paperwork on MERC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000196725526000001/0001967255-26-000001-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218386}, {"id": "0001337324-26-000001", "src": "INSIDERS", "ticker": "MERC", "cik": "1333274", "company": "MERCER INTERNATIONAL INC.", "company_raw": "MERCER INTERNATIONAL INC.", "who": "Wolfram Ridder", "who_key": "Ridder Wolfram", "role": "Senior VP, Innovation & Gov.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pulp Mills", "country": "United States", "headline": "Insider files routine paperwork on MERC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000133732426000001/0001337324-26-000001-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218386}, {"id": "0001205450-26-000001", "src": "INSIDERS", "ticker": "MERC", "cik": "1333274", "company": "MERCER INTERNATIONAL INC.", "company_raw": "MERCER INTERNATIONAL INC.", "who": "Linda J. Welty", "who_key": "WELTY LINDA J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pulp Mills", "country": "United States", "headline": "Director files routine paperwork on MERC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000120545026000001/0001205450-26-000001-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221266}, {"id": "0001848174-26-000002", "src": "INSIDERS", "ticker": "MERC", "cik": "1333274", "company": "MERCER INTERNATIONAL INC.", "company_raw": "MERCER INTERNATIONAL INC.", "who": "Alice Laberge", "who_key": "Laberge Alice", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pulp Mills", "country": "United States", "headline": "Director files routine paperwork on MERC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000184817426000002/0001848174-26-000002-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221266}, {"id": "0001260893-26-000001", "src": "INSIDERS", "ticker": "MERC", "cik": "1333274", "company": "MERCER INTERNATIONAL INC.", "company_raw": "MERCER INTERNATIONAL INC.", "who": "William McCartney", "who_key": "MCCARTNEY WILLIAM", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pulp Mills", "country": "United States", "headline": "Director files routine paperwork on MERC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000126089326000001/0001260893-26-000001-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221266}, {"id": "0001522288-26-000001", "src": "INSIDERS", "ticker": "MERC", "cik": "1333274", "company": "MERCER INTERNATIONAL INC.", "company_raw": "MERCER INTERNATIONAL INC.", "who": "James Shepherd", "who_key": "Shepherd James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pulp Mills", "country": "United States", "headline": "Director files routine paperwork on MERC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000152228826000001/0001522288-26-000001-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221266}, {"id": "0001848169-26-000001", "src": "INSIDERS", "ticker": "MERC", "cik": "1333274", "company": "MERCER INTERNATIONAL INC.", "company_raw": "MERCER INTERNATIONAL INC.", "who": "Janine North", "who_key": "North Janine", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pulp Mills", "country": "United States", "headline": "Director files routine paperwork on MERC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000184816926000001/0001848169-26-000001-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221266}, {"id": "0001411741-26-000001", "src": "INSIDERS", "ticker": "MERC", "cik": "1333274", "company": "MERCER INTERNATIONAL INC.", "company_raw": "MERCER INTERNATIONAL INC.", "who": "Markwart von Pentz", "who_key": "von Pentz Markwart", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pulp Mills", "country": "United States", "headline": "Director files routine paperwork on MERC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000141174126000001/0001411741-26-000001-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221266}, {"id": "0001804365-26-000001", "src": "INSIDERS", "ticker": "MERC", "cik": "1333274", "company": "MERCER INTERNATIONAL INC.", "company_raw": "MERCER INTERNATIONAL INC.", "who": "Rainer Rettig", "who_key": "Rettig Rainer", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pulp Mills", "country": "United States", "headline": "Director files routine paperwork on MERC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000180436526000001/0001804365-26-000001-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221266}, {"id": "0001607859-26-000001", "src": "INSIDERS", "ticker": "MERC", "cik": "1333274", "company": "MERCER INTERNATIONAL INC.", "company_raw": "MERCER INTERNATIONAL INC.", "who": "Thomas Kevin Corrick", "who_key": "CORRICK THOMAS KEVIN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pulp Mills", "country": "United States", "headline": "Director files routine paperwork on MERC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000160785926000001/0001607859-26-000001-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221266}, {"id": "0001104659-26-081772", "src": "INSIDERS", "ticker": "MERC", "cik": "1333274", "company": "MERCER INTERNATIONAL INC.", "company_raw": "MERCER INTERNATIONAL INC.", "who": "Peter R. Kellogg", "who_key": "KELLOGG PETER R", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pulp Mills", "country": "United States", "headline": "10% owner files routine paperwork on MERC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000110465926081772/0001104659-26-081772-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222706}, {"id": "0001104659-26-064322", "src": "INSIDERS", "ticker": "MERC", "cik": "1333274", "company": "MERCER INTERNATIONAL INC.", "company_raw": "MERCER INTERNATIONAL INC.", "who": "Peter R. Kellogg", "who_key": "KELLOGG PETER R", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 672437.0, "score": 50.3, "price_sensitive": true, "cluster": 0, "industry": "Pulp Mills", "country": "United States", "headline": "Major holder piles $672K into MERC", "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000110465926064322/0001104659-26-064322-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241426}, {"id": "13DG-0001104659-26-064938", "src": "13DG", "ticker": "MERC", "cik": "1333274", "company": "MERCER INTERNATIONAL INC.", "company_raw": "MERCER INTERNATIONAL INC.", "who": "Peter R. Kellogg", "who_key": "KELLOGG PETER R", "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": "Pulp Mills", "country": "United States", "headline": "KELLOGG PETER R moves to a 37.9% activist stake in MERC", "source_url": "https://www.sec.gov/Archives/edgar/data/897485/0001104659-26-064938-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-19", "mins": 241426}, {"id": "0001104659-26-062855", "src": "INSIDERS", "ticker": "MERC", "cik": "1333274", "company": "MERCER INTERNATIONAL INC.", "company_raw": "MERCER INTERNATIONAL INC.", "who": "Peter R. Kellogg", "who_key": "KELLOGG PETER R", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 262397.7, "score": 44.6, "price_sensitive": true, "cluster": 0, "industry": "Pulp Mills", "country": "United States", "headline": "10% owner buys $262K more of MERC", "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000110465926062855/0001104659-26-062855-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248626}, {"id": "13DG-0000312069-26-000175", "src": "13DG", "ticker": "MERC", "cik": "1333274", "company": "MERCER INTERNATIONAL INC.", "company_raw": "MERCER INTERNATIONAL INC.", "who": "Barclays PLC", "who_key": "BARCLAYS PLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pulp Mills", "country": "United States", "headline": "BARCLAYS PLC takes a 5.75% passive stake in MERC", "source_url": "https://www.sec.gov/Archives/edgar/data/312069/0000312069-26-000175-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248626}, {"id": "0001848174-26-000001", "src": "INSIDERS", "ticker": "MERC", "cik": "1333274", "company": "MERCER INTERNATIONAL INC.", "company_raw": "MERCER INTERNATIONAL INC.", "who": "Alice Laberge", "who_key": "Laberge Alice", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1900.0, "score": 35.5, "price_sensitive": false, "cluster": 0, "industry": "Pulp Mills", "country": "United States", "headline": "Board member picks up $2K of MERC", "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000184817426000001/0001848174-26-000001-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360946}, {"id": "0001104659-25-119790", "src": "INSIDERS", "ticker": "MERC", "cik": "1333274", "company": "MERCER INTERNATIONAL INC.", "company_raw": "MERCER INTERNATIONAL INC.", "who": "Peter R. Kellogg", "who_key": "KELLOGG PETER R", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1879938.78, "score": 54.1, "price_sensitive": true, "cluster": 0, "industry": "Pulp Mills", "country": "United States", "headline": "3 insiders pile into MERC", "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000110465925119790/0001104659-25-119790-index.htm", "trade_date": "2025-11-13", "timestamp": "2025-11-13", "mins": 510706}, {"id": "0001104659-25-119791", "src": "INSIDERS", "ticker": "MERC", "cik": "1333274", "company": "MERCER INTERNATIONAL INC.", "company_raw": "MERCER INTERNATIONAL INC.", "who": "Peter R. Kellogg", "who_key": "KELLOGG PETER R", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pulp Mills", "country": "United States", "headline": "10% owner files routine paperwork on MERC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000110465925119791/0001104659-25-119791-index.htm", "trade_date": "2025-10-03", "timestamp": "2025-10-03", "mins": 569746}, {"id": "0001205450-25-000001", "src": "INSIDERS", "ticker": "MERC", "cik": "1333274", "company": "MERCER INTERNATIONAL INC.", "company_raw": "MERCER INTERNATIONAL INC.", "who": "Linda J. Welty", "who_key": "WELTY LINDA J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 30865.999999999996, "score": 38.7, "price_sensitive": false, "cluster": 0, "industry": "Pulp Mills", "country": "United States", "headline": "3 insiders now buying MERC", "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000120545025000001/0001205450-25-000001-index.htm", "trade_date": "2025-08-18", "timestamp": "2025-08-18", "mins": 635986}], "recent_buys": [{"id": "0001104659-26-081771", "src": "INSIDERS", "ticker": "MERC", "cik": "1333274", "company": "MERCER INTERNATIONAL INC.", "company_raw": "MERCER INTERNATIONAL INC.", "who": "Peter R. Kellogg", "who_key": "KELLOGG PETER R", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 362665.00059999997, "score": 44.9, "price_sensitive": true, "cluster": 0, "industry": "Pulp Mills", "country": "United States", "headline": "Big holder adds $363K of MERC", "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000110465926081771/0001104659-26-081771-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206866}, {"id": "0001104659-26-064322", "src": "INSIDERS", "ticker": "MERC", "cik": "1333274", "company": "MERCER INTERNATIONAL INC.", "company_raw": "MERCER INTERNATIONAL INC.", "who": "Peter R. Kellogg", "who_key": "KELLOGG PETER R", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 672437.0, "score": 50.3, "price_sensitive": true, "cluster": 0, "industry": "Pulp Mills", "country": "United States", "headline": "Major holder piles $672K into MERC", "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000110465926064322/0001104659-26-064322-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241426}, {"id": "0001104659-26-062855", "src": "INSIDERS", "ticker": "MERC", "cik": "1333274", "company": "MERCER INTERNATIONAL INC.", "company_raw": "MERCER INTERNATIONAL INC.", "who": "Peter R. Kellogg", "who_key": "KELLOGG PETER R", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 262397.7, "score": 44.6, "price_sensitive": true, "cluster": 0, "industry": "Pulp Mills", "country": "United States", "headline": "10% owner buys $262K more of MERC", "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000110465926062855/0001104659-26-062855-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248626}, {"id": "0001848174-26-000001", "src": "INSIDERS", "ticker": "MERC", "cik": "1333274", "company": "MERCER INTERNATIONAL INC.", "company_raw": "MERCER INTERNATIONAL INC.", "who": "Alice Laberge", "who_key": "Laberge Alice", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1900.0, "score": 35.5, "price_sensitive": false, "cluster": 0, "industry": "Pulp Mills", "country": "United States", "headline": "Board member picks up $2K of MERC", "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000184817426000001/0001848174-26-000001-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360946}, {"id": "0001104659-25-119790", "src": "INSIDERS", "ticker": "MERC", "cik": "1333274", "company": "MERCER INTERNATIONAL INC.", "company_raw": "MERCER INTERNATIONAL INC.", "who": "Peter R. Kellogg", "who_key": "KELLOGG PETER R", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1879938.78, "score": 54.1, "price_sensitive": true, "cluster": 0, "industry": "Pulp Mills", "country": "United States", "headline": "3 insiders pile into MERC", "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000110465925119790/0001104659-25-119790-index.htm", "trade_date": "2025-11-13", "timestamp": "2025-11-13", "mins": 510706}, {"id": "0001205450-25-000001", "src": "INSIDERS", "ticker": "MERC", "cik": "1333274", "company": "MERCER INTERNATIONAL INC.", "company_raw": "MERCER INTERNATIONAL INC.", "who": "Linda J. Welty", "who_key": "WELTY LINDA J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 30865.999999999996, "score": 38.7, "price_sensitive": false, "cluster": 0, "industry": "Pulp Mills", "country": "United States", "headline": "3 insiders now buying MERC", "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000120545025000001/0001205450-25-000001-index.htm", "trade_date": "2025-08-18", "timestamp": "2025-08-18", "mins": 635986}, {"id": "0001848174-25-000002", "src": "INSIDERS", "ticker": "MERC", "cik": "1333274", "company": "MERCER INTERNATIONAL INC.", "company_raw": "MERCER INTERNATIONAL INC.", "who": "Alice Laberge", "who_key": "Laberge Alice", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5957.200000000001, "score": 28.1, "price_sensitive": false, "cluster": 0, "industry": "Pulp Mills", "country": "United States", "headline": "The whole bench is buying MERC \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000184817425000002/0001848174-25-000002-index.htm", "trade_date": "2025-08-08", "timestamp": "2025-08-08", "mins": 650386}, {"id": "0001848174-25-000001", "src": "INSIDERS", "ticker": "MERC", "cik": "1333274", "company": "MERCER INTERNATIONAL INC.", "company_raw": "MERCER INTERNATIONAL INC.", "who": "Alice Laberge", "who_key": "Laberge Alice", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5980.0, "score": 28.8, "price_sensitive": false, "cluster": 0, "industry": "Pulp Mills", "country": "United States", "headline": "MERC draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000184817425000001/0001848174-25-000001-index.htm", "trade_date": "2025-08-07", "timestamp": "2025-08-07", "mins": 651826}, {"id": "0001104659-26-025706", "src": "INSIDERS", "ticker": "MERC", "cik": "1333274", "company": "MERCER INTERNATIONAL INC.", "company_raw": "MERCER INTERNATIONAL INC.", "who": "Peter R. Kellogg", "who_key": "KELLOGG PETER R", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 236600.0, "score": 42.1, "price_sensitive": true, "cluster": 0, "industry": "Pulp Mills", "country": "United States", "headline": "Major holder piles $237K into MERC", "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000110465926025706/0001104659-26-025706-index.htm", "trade_date": "2025-07-22", "timestamp": "2025-07-22", "mins": 674866}, {"id": "0001104659-25-070127", "src": "INSIDERS", "ticker": "MERC", "cik": "1333274", "company": "MERCER INTERNATIONAL INC.", "company_raw": "MERCER INTERNATIONAL INC.", "who": "Peter R. Kellogg", "who_key": "KELLOGG PETER R", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2470000.0, "score": 60.6, "price_sensitive": true, "cluster": 0, "industry": "Pulp Mills", "country": "United States", "headline": "The whole bench is buying MERC \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000110465925070127/0001104659-25-070127-index.htm", "trade_date": "2025-07-22", "timestamp": "2025-07-22", "mins": 674866}, {"id": "0001927186-25-000002", "src": "INSIDERS", "ticker": "MERC", "cik": "1333274", "company": "MERCER INTERNATIONAL INC.", "company_raw": "MERCER INTERNATIONAL INC.", "who": "Estrada Juan Carlos Bueno", "who_key": "BUENO ESTRADA JUAN CARLOS", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 30160.0, "score": 44.7, "price_sensitive": true, "cluster": 0, "industry": "Pulp Mills", "country": "United States", "headline": "The whole bench is buying MERC \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000192718625000002/0001927186-25-000002-index.htm", "trade_date": "2025-06-11", "timestamp": "2025-06-11", "mins": 733906}, {"id": "0001104659-25-066671", "src": "INSIDERS", "ticker": "MERC", "cik": "1333274", "company": "MERCER INTERNATIONAL INC.", "company_raw": "MERCER INTERNATIONAL INC.", "who": "Peter R. Kellogg", "who_key": "KELLOGG PETER R", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 524839.0325, "score": 45.5, "price_sensitive": true, "cluster": 0, "industry": "Pulp Mills", "country": "United States", "headline": "Insider cluster: 4 buying MERC", "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000110465925066671/0001104659-25-066671-index.htm", "trade_date": "2025-06-10", "timestamp": "2025-06-10", "mins": 735346}], "institutional": [{"id": "13DG-0000905148-26-003734", "src": "13DG", "ticker": "MERC", "cik": "1333274", "company": "MERCER INTERNATIONAL INC.", "company_raw": "MERCER INTERNATIONAL INC.", "who": "Mercer International Inc.", "who_key": "MERCER INTERNATIONAL INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pulp Mills", "country": "United States", "headline": "MERCER INTERNATIONAL INC. takes a 5.4% passive stake in MERC", "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/0000905148-26-003734-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116146}, {"id": "13DG-0001104659-26-089335", "src": "13DG", "ticker": "MERC", "cik": "1333274", "company": "MERCER INTERNATIONAL INC.", "company_raw": "MERCER INTERNATIONAL INC.", "who": "Peter R. Kellogg", "who_key": "KELLOGG PETER R", "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": "Pulp Mills", "country": "United States", "headline": "KELLOGG PETER R moves to a 40.25% activist stake in MERC", "source_url": "https://www.sec.gov/Archives/edgar/data/897485/0001104659-26-089335-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136306}, {"id": "13DG-0001104659-26-064938", "src": "13DG", "ticker": "MERC", "cik": "1333274", "company": "MERCER INTERNATIONAL INC.", "company_raw": "MERCER INTERNATIONAL INC.", "who": "Peter R. Kellogg", "who_key": "KELLOGG PETER R", "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": "Pulp Mills", "country": "United States", "headline": "KELLOGG PETER R moves to a 37.9% activist stake in MERC", "source_url": "https://www.sec.gov/Archives/edgar/data/897485/0001104659-26-064938-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-19", "mins": 241426}, {"id": "13DG-0000312069-26-000175", "src": "13DG", "ticker": "MERC", "cik": "1333274", "company": "MERCER INTERNATIONAL INC.", "company_raw": "MERCER INTERNATIONAL INC.", "who": "Barclays PLC", "who_key": "BARCLAYS PLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pulp Mills", "country": "United States", "headline": "BARCLAYS PLC takes a 5.75% passive stake in MERC", "source_url": "https://www.sec.gov/Archives/edgar/data/312069/0000312069-26-000175-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248626}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Mercer International Inc. - Common Stock", "new_value": "MERCER INTERNATIONAL INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001333274", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001333274", "applied": 1, "detected_at": "2026-10-26T02:16:33.277813"}]}, "key_people": [{"who": "Peter R. Kellogg", "who_key": "KELLOGG PETER R", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 75018006.6998, "sold": 0, "net": 75018006.6998, "trades": 74, "top_score": 81.7, "lean": "buying", "history": [{"action": "BUY", "amount": 362665.00059999997, "date": "2026-06-12", "score": 44.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000110465926081771/0001104659-26-081771-index.htm"}, {"action": "BUY", "amount": 672437.0, "date": "2026-05-19", "score": 50.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000110465926064322/0001104659-26-064322-index.htm"}, {"action": "BUY", "amount": 262397.7, "date": "2026-05-14", "score": 44.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000110465926062855/0001104659-26-062855-index.htm"}, {"action": "BUY", "amount": 1879938.78, "date": "2025-11-13", "score": 54.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000110465925119790/0001104659-25-119790-index.htm"}, {"action": "BUY", "amount": 2470000.0, "date": "2025-07-22", "score": 60.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000110465925070127/0001104659-25-070127-index.htm"}, {"action": "BUY", "amount": 236600.0, "date": "2025-07-22", "score": 42.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000110465926025706/0001104659-26-025706-index.htm"}, {"action": "BUY", "amount": 524839.0325, "date": "2025-06-10", "score": 45.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000110465925066671/0001104659-25-066671-index.htm"}, {"action": "BUY", "amount": 141152.0, "date": "2022-03-08", "score": 38.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000110465922032077/0001104659-22-032077-index.htm"}, {"action": "BUY", "amount": 388855.80000000005, "date": "2021-11-08", "score": 44.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000110465921136336/0001104659-21-136336-index.htm"}, {"action": "BUY", "amount": 1699972.4, "date": "2021-11-05", "score": 54.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000110465921135676/0001104659-21-135676-index.htm"}, {"action": "BUY", "amount": 142549.0, "date": "2018-01-08", "score": 53.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000114420418001335/0001144204-18-001335-index.htm"}, {"action": "BUY", "amount": 577176.0, "date": "2017-12-28", "score": 45.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000114420417065855/0001144204-17-065855-index.htm"}, {"action": "BUY", "amount": 565340.0, "date": "2017-12-26", "score": 45.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000114420417065389/0001144204-17-065389-index.htm"}, {"action": "BUY", "amount": 279540.0, "date": "2017-12-21", "score": 42.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000114420417065086/0001144204-17-065086-index.htm"}, {"action": "BUY", "amount": 137568.9458, "date": "2017-12-18", "score": 38.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000114420417064530/0001144204-17-064530-index.htm"}, {"action": "BUY", "amount": 232029.05, "date": "2017-12-08", "score": 41.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000114420417063125/0001144204-17-063125-index.htm"}, {"action": "BUY", "amount": 47250.0, "date": "2017-12-04", "score": 32.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000114420417062621/0001144204-17-062621-index.htm"}, {"action": "BUY", "amount": 33000057.4191, "date": "2017-10-10", "score": 81.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000114420417052034/0001144204-17-052034-index.htm"}, {"action": "BUY", "amount": 891532.5, "date": "2017-09-29", "score": 48.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000114420417051148/0001144204-17-051148-index.htm"}, {"action": "BUY", "amount": 1425000.0, "date": "2017-09-26", "score": 62.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000114420417050377/0001144204-17-050377-index.htm"}, {"action": "BUY", "amount": 184311.646, "date": "2017-07-18", "score": 40.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000157104917006814/0001571049-17-006814-index.htm"}, {"action": "BUY", "amount": 1076746.896, "date": "2017-07-14", "score": 51.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000157104917006769/0001571049-17-006769-index.htm"}, {"action": "BUY", "amount": 467905.052, "date": "2017-07-10", "score": 48.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000157104917006583/0001571049-17-006583-index.htm"}, {"action": "BUY", "amount": 480845.956, "date": "2017-07-05", "score": 45.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000157104917006549/0001571049-17-006549-index.htm"}, {"action": "BUY", "amount": 38850.814, "date": "2017-06-20", "score": 31.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000157104917006129/0001571049-17-006129-index.htm"}], "latest": {"action": "BUY", "amount": 362665.00059999997, "date": "2026-06-12", "score": 44.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000110465926081771/0001104659-26-081771-index.htm"}}, {"who": "Jimmy S. H. Lee", "who_key": "LEE JIMMY S H", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 1428141.0561, "sold": 6623884.3595, "net": -5195743.303400001, "trades": 30, "top_score": 59.9, "lean": "selling", "history": [{"action": "SELL", "amount": 361571.0, "date": "2018-01-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000108073018000004/0001080730-18-000004-index.htm"}, {"action": "SELL", "amount": 355091.6, "date": "2018-01-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000108073018000002/0001080730-18-000002-index.htm"}, {"action": "SELL", "amount": 356424.75, "date": "2018-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000108073018000001/0001080730-18-000001-index.htm"}, {"action": "SELL", "amount": 357537.4, "date": "2017-12-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000108073017000024/0001080730-17-000024-index.htm"}, {"action": "SELL", "amount": 348284.2, "date": "2017-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000108073017000023/0001080730-17-000023-index.htm"}, {"action": "SELL", "amount": 332933.3, "date": "2017-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000108073017000022/0001080730-17-000022-index.htm"}, {"action": "SELL", "amount": 337226.1, "date": "2017-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000108073017000021/0001080730-17-000021-index.htm"}, {"action": "SELL", "amount": 348547.2, "date": "2017-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000108073017000020/0001080730-17-000020-index.htm"}, {"action": "SELL", "amount": 356201.75, "date": "2017-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000108073017000019/0001080730-17-000019-index.htm"}, {"action": "SELL", "amount": 351378.25, "date": "2017-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000108073017000018/0001080730-17-000018-index.htm"}, {"action": "SELL", "amount": 356289.5, "date": "2017-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000108073017000017/0001080730-17-000017-index.htm"}, {"action": "SELL", "amount": 360644.0, "date": "2017-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000108073017000016/0001080730-17-000016-index.htm"}, {"action": "SELL", "amount": 357203.0, "date": "2017-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000108073017000015/0001080730-17-000015-index.htm"}, {"action": "SELL", "amount": 347101.5, "date": "2017-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000108073017000014/0001080730-17-000014-index.htm"}, {"action": "SELL", "amount": 303061.7056, "date": "2017-10-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000108073017000013/0001080730-17-000013-index.htm"}, {"action": "SELL", "amount": 296214.5, "date": "2017-10-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000108073017000012/0001080730-17-000012-index.htm"}, {"action": "SELL", "amount": 275375.3, "date": "2017-09-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000108073017000011/0001080730-17-000011-index.htm"}, {"action": "SELL", "amount": 271928.3, "date": "2017-09-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000108073017000010/0001080730-17-000010-index.htm"}, {"action": "SELL", "amount": 277264.3163, "date": "2017-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000108073017000009/0001080730-17-000009-index.htm"}, {"action": "SELL", "amount": 273606.6876, "date": "2017-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000108073017000008/0001080730-17-000008-index.htm"}, {"action": "BUY", "amount": 1225.0, "date": "2009-03-11", "score": 29.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000108073009000005/0001080730-09-000005-index.htm"}, {"action": "BUY", "amount": 35000.0, "date": "2009-03-05", "score": 44.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000108073009000003/0001080730-09-000003-index.htm"}, {"action": "BUY", "amount": 15000.0, "date": "2009-03-05", "score": 39.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000108073009000004/0001080730-09-000004-index.htm"}, {"action": "BUY", "amount": 54657.6, "date": "2009-02-26", "score": 46.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000108073009000002/0001080730-09-000002-index.htm"}, {"action": "BUY", "amount": 5342.4, "date": "2009-02-24", "score": 34.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000108073009000001/0001080730-09-000001-index.htm"}], "latest": {"action": "SELL", "amount": 361571.0, "date": "2018-01-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000108073018000004/0001080730-18-000004-index.htm"}}, {"who": "Guy W. Adams", "who_key": "ADAMS GUY W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 2401357.166, "net": -2401357.166, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 35300.8, "date": "2011-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000113527811000004/0001135278-11-000004-index.htm"}, {"action": "SELL", "amount": 57569.866, "date": "2011-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000113527811000002/0001135278-11-000002-index.htm"}, {"action": "SELL", "amount": 468874.0, "date": "2008-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000113527808000001/0001135278-08-000001-index.htm"}, {"action": "SELL", "amount": 652712.5, "date": "2006-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000113527806000004/0001135278-06-000004-index.htm"}, {"action": "SELL", "amount": 593450.0, "date": "2006-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000113527806000001/0001135278-06-000001-index.htm"}, {"action": "SELL", "amount": 593450.0, "date": "2006-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000113527806000002/0001135278-06-000002-index.htm"}], "latest": {"action": "SELL", "amount": 35300.8, "date": "2011-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000113527811000004/0001135278-11-000004-index.htm"}}, {"who": "David M. Gandossi", "who_key": "GANDOSSI DAVID M", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 69649.5, "sold": 1667978.4, "net": -1598328.9, "trades": 15, "top_score": 50.9, "lean": "selling", "history": [{"action": "SELL", "amount": 153532.8, "date": "2018-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000125868618000006/0001258686-18-000006-index.htm"}, {"action": "SELL", "amount": 154064.4, "date": "2018-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000125868618000005/0001258686-18-000005-index.htm"}, {"action": "SELL", "amount": 176002.8, "date": "2018-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000125868618000004/0001258686-18-000004-index.htm"}, {"action": "SELL", "amount": 173979.6, "date": "2018-01-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000125868618000003/0001258686-18-000003-index.htm"}, {"action": "SELL", "amount": 172327.2, "date": "2018-01-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000125868618000002/0001258686-18-000002-index.htm"}, {"action": "SELL", "amount": 170337.6, "date": "2018-01-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000108073018000003/0001080730-18-000003-index.htm"}, {"action": "SELL", "amount": 171673.2, "date": "2018-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000125868618000001/0001258686-18-000001-index.htm"}, {"action": "SELL", "amount": 171162.0, "date": "2017-12-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000125868617000003/0001258686-17-000003-index.htm"}, {"action": "SELL", "amount": 165902.4, "date": "2017-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000125868617000002/0001258686-17-000002-index.htm"}, {"action": "SELL", "amount": 158996.4, "date": "2017-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000125868617000001/0001258686-17-000001-index.htm"}, {"action": "BUY", "amount": 2951.0, "date": "2009-03-10", "score": 30.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000125868609000003/0001258686-09-000003-index.htm"}, {"action": "BUY", "amount": 20000.0, "date": "2009-03-04", "score": 50.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000125868609000002/0001258686-09-000002-index.htm"}, {"action": "BUY", "amount": 5800.0, "date": "2009-02-27", "score": 35.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000125868609000001/0001258686-09-000001-index.htm"}, {"action": "BUY", "amount": 17269.5, "date": "2008-11-17", "score": 40.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000125868608000002/0001258686-08-000002-index.htm"}, {"action": "BUY", "amount": 23629.0, "date": "2008-11-06", "score": 41.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000125868608000001/0001258686-08-000001-index.htm"}], "latest": {"action": "SELL", "amount": 153532.8, "date": "2018-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000125868618000006/0001258686-18-000006-index.htm"}}, {"who": "Wolfram Ridder", "who_key": "Ridder Wolfram", "role": "VP Business Development", "person_type": "EXEC", "person_label": "Execs", "bought": 82405.0, "sold": 1536766.77, "net": -1454361.77, "trades": 8, "top_score": 35.1, "lean": "selling", "history": [{"action": "SELL", "amount": 150200.0, "date": "2021-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000133732421000003/0001337324-21-000003-index.htm"}, {"action": "BUY", "amount": 75205.0, "date": "2020-03-13", "score": 35.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000133732420000001/0001337324-20-000001-index.htm"}, {"action": "SELL", "amount": 99202.26, "date": "2013-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000133732413000003/0001337324-13-000003-index.htm"}, {"action": "SELL", "amount": 54725.0, "date": "2013-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000133732413000002/0001337324-13-000002-index.htm"}, {"action": "SELL", "amount": 43085.61, "date": "2013-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000133732413000001/0001337324-13-000001-index.htm"}, {"action": "SELL", "amount": 539806.2, "date": "2011-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000133327411000003/0001333274-11-000003-index.htm"}, {"action": "BUY", "amount": 7200.0, "date": "2009-03-05", "score": 21.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000133732409000001/0001337324-09-000001-index.htm"}, {"action": "SELL", "amount": 649747.7, "date": "2006-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000133732406000001/0001337324-06-000001-index.htm"}], "latest": {"action": "SELL", "amount": 150200.0, "date": "2021-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000133732421000003/0001337324-21-000003-index.htm"}}, {"who": "Eric Xavier Heine", "who_key": "Heine Eric Xavier", "role": "VP Sales & Marketing", "person_type": "EXEC", "person_label": "Execs", "bought": 10204.5, "sold": 1250808.0193, "net": -1240603.5193, "trades": 8, "top_score": 37.6, "lean": "selling", "history": [{"action": "SELL", "amount": 167612.4995, "date": "2024-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000133180424000001/0001331804-24-000001-index.htm"}, {"action": "SELL", "amount": 228705.0, "date": "2021-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000133180421000005/0001331804-21-000005-index.htm"}, {"action": "SELL", "amount": 108220.0, "date": "2021-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000133180421000001/0001331804-21-000001-index.htm"}, {"action": "SELL", "amount": 108220.0, "date": "2021-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000133180421000004/0001331804-21-000004-index.htm"}, {"action": "SELL", "amount": 55658.45, "date": "2021-01-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000133180421000002/0001331804-21-000002-index.htm"}, {"action": "SELL", "amount": 288136.1344, "date": "2015-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000133180415000001/0001331804-15-000001-index.htm"}, {"action": "SELL", "amount": 294255.9354, "date": "2014-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000133180414000001/0001331804-14-000001-index.htm"}, {"action": "BUY", "amount": 10204.5, "date": "2009-03-09", "score": 37.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000133180409000001/0001331804-09-000001-index.htm"}], "latest": {"action": "SELL", "amount": 167612.4995, "date": "2024-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000133180424000001/0001331804-24-000001-index.htm"}}, {"who": "Kenneth A. Shields", "who_key": "SHIELDS KENNETH A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 782981.3300000001, "sold": 250500.0, "net": 532481.3300000001, "trades": 3, "top_score": 63.3, "lean": "buying", "history": [{"action": "BUY", "amount": 189531.33000000002, "date": "2008-05-14", "score": 44.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000118277008000001/0001182770-08-000001-index.htm"}, {"action": "SELL", "amount": 250500.0, "date": "2007-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000118277007000001/0001182770-07-000001-index.htm"}, {"action": "BUY", "amount": 593450.0, "date": "2006-04-27", "score": 63.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000118277006000001/0001182770-06-000001-index.htm"}], "latest": {"action": "BUY", "amount": 189531.33000000002, "date": "2008-05-14", "score": 44.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000118277008000001/0001182770-08-000001-index.htm"}}, {"who": "Eric Lauritzen", "who_key": "Lauritzen Eric", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 127204.0, "sold": 742739.72, "net": -615535.72, "trades": 13, "top_score": 52.8, "lean": "selling", "history": [{"action": "SELL", "amount": 178416.0, "date": "2018-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000129478618000005/0001294786-18-000005-index.htm"}, {"action": "SELL", "amount": 19182.66, "date": "2018-04-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000129478618000004/0001294786-18-000004-index.htm"}, {"action": "SELL", "amount": 18250.96, "date": "2018-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000129478618000003/0001294786-18-000003-index.htm"}, {"action": "SELL", "amount": 18452.0, "date": "2018-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000129478618000002/0001294786-18-000002-index.htm"}, {"action": "SELL", "amount": 30828.0, "date": "2018-01-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000129478618000001/0001294786-18-000001-index.htm"}, {"action": "SELL", "amount": 120790.09999999999, "date": "2017-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000129478617000014/0001294786-17-000014-index.htm"}, {"action": "SELL", "amount": 54800.00000000001, "date": "2017-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000129478617000013/0001294786-17-000013-index.htm"}, {"action": "SELL", "amount": 158860.0, "date": "2017-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000129478617000012/0001294786-17-000012-index.htm"}, {"action": "SELL", "amount": 66900.0, "date": "2017-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000129478617000003/0001294786-17-000003-index.htm"}, {"action": "SELL", "amount": 6000.0, "date": "2017-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000129478617000002/0001294786-17-000002-index.htm"}, {"action": "SELL", "amount": 70260.0, "date": "2017-04-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000129478617000001/0001294786-17-000001-index.htm"}, {"action": "BUY", "amount": 48634.0, "date": "2008-11-03", "score": 47.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000129478608000002/0001294786-08-000002-index.htm"}, {"action": "BUY", "amount": 78570.0, "date": "2006-03-08", "score": 52.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000129478606000001/0001294786-06-000001-index.htm"}], "latest": {"action": "SELL", "amount": 178416.0, "date": "2018-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1333274/000129478618000005/0001294786-18-000005-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-338272", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-338270", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-07-31", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-089335", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-14", "title": "Material event", "accession": "0001193125-26-302437", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-10", "title": "Material event", "accession": "0001193125-26-300972", "price_sensitive": true}, {"form": "4", "date": "2026-07-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-081772", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-081771", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-30", "title": "Material event", "accession": "0001193125-26-290608", "price_sensitive": true}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001337324-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001967255-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001507295-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001918412-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001486247-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001331804-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001973975-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001943969-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001732127-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001927186-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001607859-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001804365-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001411741-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001848169-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001522288-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001260893-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001848174-26-000002", "price_sensitive": false}], "performance": {"ticker": "MERC", "has_prices": true, "summary": {"n": 129, "avg": -0.9063704926169648, "win_rate": 0.0, "best": -0.33875278396436526, "worst": -0.9605448504983389, "as_of": "2026-08-07"}, "buys": [{"who": "KELLOGG PETER R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 362665.00059999997, "date": "2026-06-12", "score": 44.9, "ref_price": 0.898, "return": -0.33875278396436526}, {"who": "KELLOGG PETER R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 672437.0, "date": "2026-05-19", "score": 50.3, "ref_price": 0.9742, "return": -0.39047423526996505}, {"who": "KELLOGG PETER R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 262397.7, "date": "2026-05-14", "score": 44.6, "ref_price": 0.9338, "return": -0.364103662454487}, {"who": "Laberge Alice", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1900.0, "date": "2026-02-25", "score": 35.5, "ref_price": 1.87, "return": -0.6824598930481284}, {"who": "KELLOGG PETER R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1879938.78, "date": "2025-11-13", "score": 54.1, "ref_price": 1.72, "return": -0.6547674418604651}, {"who": "WELTY LINDA J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30865.999999999996, "date": "2025-08-18", "score": 38.7, "ref_price": 3.06, "return": -0.8059477124183007}, {"who": "Laberge Alice", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5957.200000000001, "date": "2025-08-08", "score": 28.1, "ref_price": 2.95, "return": -0.7987118644067797}, {"who": "Laberge Alice", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5980.0, "date": "2025-08-07", "score": 28.8, "ref_price": 3.02, "return": -0.8033774834437086}, {"who": "KELLOGG PETER R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 236600.0, "date": "2025-07-22", "score": 42.1, "ref_price": 3.41, "return": -0.8258651026392962}, {"who": "KELLOGG PETER R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2470000.0, "date": "2025-07-22", "score": 60.6, "ref_price": 3.41, "return": -0.8258651026392962}, {"who": "BUENO ESTRADA JUAN CARLOS", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 30160.0, "date": "2025-06-11", "score": 44.7, "ref_price": 3.74, "return": -0.8412299465240642}, {"who": "KELLOGG PETER R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 524839.0325, "date": "2025-06-10", "score": 45.5, "ref_price": 3.73, "return": -0.8408042895442359}, {"who": "Merforth Carsten", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "COO, Wood Products", "amount": 25312.0, "date": "2025-05-08", "score": 33.8, "ref_price": 3.57, "return": -0.8336694677871149}, {"who": "BECK WOLFGANG", "person_type": "EXEC", "person_label": "Execs", "role": "Sr. VP, Global Wood Sourcing", "amount": 31687.49, "date": "2025-05-07", "score": 32.9, "ref_price": 3.37, "return": -0.8237982195845698}, {"who": "Laberge Alice", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3640.0, "date": "2025-05-05", "score": 25.1, "ref_price": 3.5, "return": -0.8303428571428572}, {"who": "BUENO ESTRADA JUAN CARLOS", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President, Director", "amount": 52260.0, "date": "2024-09-16", "score": 47.7, "ref_price": 6.38, "return": -0.9069278996865204}, {"who": "BUENO ESTRADA JUAN CARLOS", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President, Director", "amount": 51480.0, "date": "2024-09-13", "score": 47.6, "ref_price": 6.74, "return": -0.9118991097922848}, {"who": "Rettig Rainer", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24400.0, "date": "2024-09-11", "score": 33.3, "ref_price": 6.13, "return": -0.9031321370309952}, {"who": "North Janine", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12080.0, "date": "2024-09-11", "score": 28.4, "ref_price": 6.13, "return": -0.9031321370309952}, {"who": "Rettig Rainer", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 31199.0, "date": "2024-09-09", "score": 35.1, "ref_price": 6.42, "return": -0.9075077881619937}, {"who": "Short Richard George", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO and SECRETARY", "amount": 34200.0, "date": "2024-09-06", "score": 43.0, "ref_price": 5.68, "return": -0.8954577464788732}, {"who": "BECK WOLFGANG", "person_type": "EXEC", "person_label": "Execs", "role": "Senior VP, Global Product", "amount": 111369.99999999999, "date": "2024-09-03", "score": 49.6, "ref_price": 5.83, "return": -0.898147512864494}, {"who": "KELLOGG PETER R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 141152.0, "date": "2022-03-08", "score": 38.5, "ref_price": 12.99, "return": -0.9542879137798307}, {"who": "KELLOGG PETER R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 388855.80000000005, "date": "2021-11-08", "score": 44.6, "ref_price": 10.54, "return": -0.9436622390891841}, {"who": "KELLOGG PETER R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1699972.4, "date": "2021-11-05", "score": 54.4, "ref_price": 10.4, "return": -0.9429038461538461}, {"who": "Laberge Alice", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15000.0, "date": "2021-03-17", "score": 29.4, "ref_price": 15.05, "return": -0.9605448504983389}, {"who": "Wallace Alan C.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 40440.0, "date": "2020-11-05", "score": 45.7, "ref_price": 6.82, "return": -0.9129325513196481}, {"who": "Ridder Wolfram", "person_type": "EXEC", "person_label": "Execs", "role": "VP Business Development", "amount": 75205.0, "date": "2020-03-13", "score": 35.1, "ref_price": 7.61, "return": -0.9219710906701708}, {"who": "Wallace Alan C.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 84160.0, "date": "2020-02-19", "score": 38.2, "ref_price": 10.52, "return": -0.943555133079848}, {"who": "MORFITT MARTHA A M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 110000.0, "date": "2019-08-23", "score": 50.2, "ref_price": 11.1, "return": -0.9465045045045045}, {"who": "KELLOGG PETER R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 142549.0, "date": "2018-01-08", "score": 53.4, "ref_price": 14.15, "return": -0.958035335689046}, {"who": "KELLOGG PETER R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 577176.0, "date": "2017-12-28", "score": 45.8, "ref_price": 14.25, "return": -0.9583298245614035}, {"who": "KELLOGG PETER R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 565340.0, "date": "2017-12-26", "score": 45.7, "ref_price": 14.3, "return": -0.9584755244755245}, {"who": "KELLOGG PETER R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 279540.0, "date": "2017-12-21", "score": 42.0, "ref_price": 13.75, "return": -0.9568145454545455}, {"who": "KELLOGG PETER R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 137568.9458, "date": "2017-12-18", "score": 38.4, "ref_price": 13.1, "return": -0.9546717557251908}, {"who": "KELLOGG PETER R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 232029.05, "date": "2017-12-08", "score": 41.0, "ref_price": 13.35, "return": -0.9555205992509364}, {"who": "KELLOGG PETER R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 47250.0, "date": "2017-12-04", "score": 32.7, "ref_price": 13.55, "return": -0.9561771217712177}, {"who": "KELLOGG PETER R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 33000057.4191, "date": "2017-10-10", "score": 81.7, "ref_price": 12.9, "return": -0.953968992248062}, {"who": "KELLOGG PETER R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 891532.5, "date": "2017-09-29", "score": 48.8, "ref_price": 11.85, "return": -0.9498902953586498}, {"who": "KELLOGG PETER R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1425000.0, "date": "2017-09-26", "score": 62.8, "ref_price": 11.65, "return": -0.9490300429184549}, {"who": "KELLOGG PETER R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 184311.646, "date": "2017-07-18", "score": 40.0, "ref_price": 11.95, "return": -0.9503096234309624}, {"who": "KELLOGG PETER R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1076746.896, "date": "2017-07-14", "score": 51.9, "ref_price": 11.55, "return": -0.9485887445887446}, {"who": "KELLOGG PETER R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 467905.052, "date": "2017-07-10", "score": 48.3, "ref_price": 11.25, "return": -0.9472177777777778}, {"who": "KELLOGG PETER R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 480845.956, "date": "2017-07-05", "score": 45.1, "ref_price": 11.3, "return": -0.9474513274336284}, {"who": "KELLOGG PETER R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 38850.814, "date": "2017-06-20", "score": 31.7, "ref_price": 11.9, "return": -0.9501008403361345}, {"who": "KELLOGG PETER R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 232909.5, "date": "2017-06-15", "score": 42.2, "ref_price": 11.8, "return": -0.949677966101695}, {"who": "KELLOGG PETER R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 246341.448, "date": "2017-06-08", "score": 42.1, "ref_price": 11.75, "return": -0.9494638297872341}, {"who": "KELLOGG PETER R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 63024.92, "date": "2017-05-31", "score": 34.5, "ref_price": 11.65, "return": -0.9490300429184549}, {"who": "KELLOGG PETER R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 408903.97500000003, "date": "2017-05-26", "score": 44.1, "ref_price": 11.5, "return": -0.9483652173913043}, {"who": "KELLOGG PETER R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 155355.16100000002, "date": "2017-05-22", "score": 39.6, "ref_price": 11.2, "return": -0.9469821428571429}, {"who": "KELLOGG PETER R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 581534.6769999999, "date": "2017-05-19", "score": 50.8, "ref_price": 11.15, "return": -0.9467443946188341}, {"who": "KELLOGG PETER R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 329953.13, "date": "2017-05-16", "score": 46.5, "ref_price": 11.3, "return": -0.9474513274336284}, {"who": "KELLOGG PETER R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3233.5, "date": "2017-05-11", "score": 20.1, "ref_price": 11.15, "return": -0.9467443946188341}, {"who": "KELLOGG PETER R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 94767.848, "date": "2017-05-02", "score": 37.2, "ref_price": 11.8, "return": -0.949677966101695}, {"who": "KELLOGG PETER R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 115993.44799999999, "date": "2017-05-02", "score": 38.3, "ref_price": 11.8, "return": -0.949677966101695}, {"who": "KELLOGG PETER R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 172450.0, "date": "2017-04-13", "score": 54.4, "ref_price": 11.45, "return": -0.9481397379912664}, {"who": "KELLOGG PETER R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 28192.8, "date": "2017-04-12", "score": 30.1, "ref_price": 11.6, "return": -0.9488103448275862}, {"who": "KELLOGG PETER R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 15887.74, "date": "2016-11-09", "score": 27.2, "ref_price": 8.45, "return": -0.9297278106508876}, {"who": "KELLOGG PETER R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 453419.53580000007, "date": "2016-11-08", "score": 44.5, "ref_price": 8.35, "return": -0.9288862275449102}, {"who": "KELLOGG PETER R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 198440.0, "date": "2016-10-27", "score": 40.2, "ref_price": 7.95, "return": -0.925308176100629}, {"who": "KELLOGG PETER R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 394750.0, "date": "2016-10-26", "score": 43.8, "ref_price": 7.75, "return": -0.9233806451612904}, {"who": "KELLOGG PETER R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 78860.2, "date": "2016-10-24", "score": 35.4, "ref_price": 7.9, "return": -0.9248354430379747}, {"who": "KELLOGG PETER R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 633337.4400000001, "date": "2016-10-12", "score": 61.1, "ref_price": 8.25, "return": -0.9280242424242424}, {"who": "KELLOGG PETER R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 74211.47499999999, "date": "2016-04-22", "score": 35.0, "ref_price": 8.12, "return": -0.926871921182266}, {"who": "KELLOGG PETER R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 75376.99999999999, "date": "2016-02-25", "score": 35.1, "ref_price": 8.12, "return": -0.926871921182266}, {"who": "KELLOGG PETER R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5600000.0, "date": "2016-02-18", "score": 58.2, "ref_price": 8.12, "return": -0.926871921182266}, {"who": "KELLOGG PETER R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 797000.0, "date": "2016-02-17", "score": 47.9, "ref_price": 8.12, "return": -0.926871921182266}, {"who": "KELLOGG PETER R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 647000.0, "date": "2016-02-11", "score": 46.9, "ref_price": 8.12, "return": -0.926871921182266}, {"who": "KELLOGG PETER R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 358613.04, "date": "2015-10-22", "score": 43.4, "ref_price": 8.12, "return": -0.926871921182266}, {"who": "KELLOGG PETER R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2104500.0, "date": "2015-06-19", "score": 53.4, "ref_price": 8.12, "return": -0.926871921182266}, {"who": "KELLOGG PETER R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 187860.0, "date": "2014-09-22", "score": 39.9, "ref_price": 8.12, "return": -0.926871921182266}, {"who": "KELLOGG PETER R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 623666.0, "date": "2014-09-19", "score": 46.4, "ref_price": 8.12, "return": -0.926871921182266}, {"who": "KELLOGG PETER R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 158263.0, "date": "2014-09-15", "score": 39.0, "ref_price": 8.12, "return": -0.926871921182266}, {"who": "KELLOGG PETER R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 617185.0, "date": "2014-09-12", "score": 46.2, "ref_price": 8.12, "return": -0.926871921182266}, {"who": "KELLOGG PETER R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 309045.0, "date": "2014-09-12", "score": 42.5, "ref_price": 8.12, "return": -0.926871921182266}, {"who": "KELLOGG PETER R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 308140.0, "date": "2014-07-31", "score": 42.6, "ref_price": 8.12, "return": -0.926871921182266}, {"who": "KELLOGG PETER R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 380000.0, "date": "2014-07-30", "score": 43.7, "ref_price": 8.12, "return": -0.926871921182266}, {"who": "KELLOGG PETER R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 355991.0, "date": "2014-07-07", "score": 43.4, "ref_price": 8.12, "return": -0.926871921182266}, {"who": "KELLOGG PETER R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 344725.0, "date": "2014-07-03", "score": 43.2, "ref_price": 8.12, "return": -0.926871921182266}, {"who": "KELLOGG PETER R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1540450.0, "date": "2014-07-01", "score": 51.9, "ref_price": 8.12, "return": -0.926871921182266}, {"who": "KELLOGG PETER R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2151983.36, "date": "2014-06-27", "score": 54.5, "ref_price": 8.12, "return": -0.926871921182266}, {"who": "KELLOGG PETER R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 346100.0, "date": "2014-06-25", "score": 43.2, "ref_price": 8.12, "return": -0.926871921182266}, {"who": "KELLOGG PETER R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 697040.0, "date": "2014-06-23", "score": 47.1, "ref_price": 8.12, "return": -0.926871921182266}, {"who": "KELLOGG PETER R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 681230.0, "date": "2014-06-19", "score": 46.9, "ref_price": 8.12, "return": -0.926871921182266}, {"who": "KELLOGG PETER R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 784880.0, "date": "2014-06-17", "score": 47.9, "ref_price": 8.12, "return": -0.926871921182266}, {"who": "KELLOGG PETER R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 635100.0, "date": "2014-06-13", "score": 46.8, "ref_price": 8.12, "return": -0.926871921182266}, {"who": "KELLOGG PETER R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 592800.0, "date": "2014-06-13", "score": 45.8, "ref_price": 8.12, "return": -0.926871921182266}, {"who": "Short Richard George", "person_type": "EXEC", "person_label": "Execs", "role": "Controller", "amount": 12600.0, "date": "2013-05-23", "score": 23.6, "ref_price": 8.12, "return": -0.926871921182266}, {"who": "KELLOGG PETER R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 319680.6, "date": "2012-12-21", "score": 42.6, "ref_price": 8.12, "return": -0.926871921182266}, {"who": "Purchase Keith", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 31604.0, "date": "2012-11-20", "score": 37.8, "ref_price": 8.12, "return": -0.926871921182266}, {"who": "KELLOGG PETER R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 221107.96, "date": "2012-09-26", "score": 40.7, "ref_price": 8.12, "return": -0.926871921182266}, {"who": "WITTS GRAEME", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 172375.2, "date": "2012-08-16", "score": 44.2, "ref_price": 8.12, "return": -0.926871921182266}, {"who": "WITTS GRAEME", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 125129.316, "date": "2012-08-13", "score": 43.6, "ref_price": 8.12, "return": -0.926871921182266}, {"who": "KELLOGG PETER R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 183741.95, "date": "2012-07-03", "score": 39.7, "ref_price": 8.12, "return": -0.926871921182266}, {"who": "KELLOGG PETER R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 330500.0, "date": "2012-05-03", "score": 42.8, "ref_price": 8.12, "return": -0.926871921182266}, {"who": "KELLOGG PETER R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 75200.0, "date": "2011-09-26", "score": 35.1, "ref_price": 8.12, "return": -0.926871921182266}, {"who": "WITTS GRAEME", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 44334.4, "date": "2011-06-15", "score": 35.6, "ref_price": 8.12, "return": -0.926871921182266}, {"who": "WITTS GRAEME", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 112300.0, "date": "2011-06-10", "score": 41.7, "ref_price": 8.12, "return": -0.926871921182266}, {"who": "WITTS GRAEME", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 355414.0, "date": "2011-06-08", "score": 52.3, "ref_price": 8.12, "return": -0.926871921182266}, {"who": "KELLOGG PETER R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 891800.0, "date": "2010-08-10", "score": 48.3, "ref_price": 8.12, "return": -0.926871921182266}, {"who": "MERWIN BRIAN", "person_type": "EXEC", "person_label": "Execs", "role": "VP Strategic Initiatives", "amount": 29637.999999999996, "date": "2010-03-02", "score": 42.8, "ref_price": 8.12, "return": -0.926871921182266}, {"who": "Cooper David Michael", "person_type": "EXEC", "person_label": "Execs", "role": "VP Sales & Marketing Europe", "amount": 4999.5, "date": "2009-03-12", "score": 19.3, "ref_price": 8.12, "return": -0.926871921182266}, {"who": "Cooper David Michael", "person_type": "EXEC", "person_label": "Execs", "role": "VP Sales & Marketing, Europe", "amount": 4999.5, "date": "2009-03-12", "score": 23.9, "ref_price": 8.12, "return": -0.926871921182266}, {"who": "LEE JIMMY S H", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 1225.0, "date": "2009-03-11", "score": 29.2, "ref_price": 8.12, "return": -0.926871921182266}, {"who": "Malpass George Levar", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8700.0, "date": "2009-03-11", "score": 41.8, "ref_price": 8.12, "return": -0.926871921182266}, {"who": "GANDOSSI DAVID M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 2951.0, "date": "2009-03-10", "score": 30.4, "ref_price": 8.12, "return": -0.926871921182266}, {"who": "Heine Eric Xavier", "person_type": "EXEC", "person_label": "Execs", "role": "VP Sales & Marketing", "amount": 10204.5, "date": "2009-03-09", "score": 37.6, "ref_price": 8.12, "return": -0.926871921182266}, {"who": "Ure David Kent", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President, Controller", "amount": 2994.3099999999995, "date": "2009-03-09", "score": 40.6, "ref_price": 8.12, "return": -0.926871921182266}, {"who": "Ridder Wolfram", "person_type": "EXEC", "person_label": "Execs", "role": "VP of Business Development", "amount": 7200.0, "date": "2009-03-05", "score": 21.0, "ref_price": 8.12, "return": -0.926871921182266}, {"who": "LEE JIMMY S H", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 15000.0, "date": "2009-03-05", "score": 39.9, "ref_price": 8.12, "return": -0.926871921182266}, {"who": "LEE JIMMY S H", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 35000.0, "date": "2009-03-05", "score": 44.2, "ref_price": 8.12, "return": -0.926871921182266}, {"who": "GANDOSSI DAVID M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 20000.0, "date": "2009-03-04", "score": 50.9, "ref_price": 8.12, "return": -0.926871921182266}, {"who": "GANDOSSI DAVID M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 5800.0, "date": "2009-02-27", "score": 35.5, "ref_price": 8.12, "return": -0.926871921182266}, {"who": "LEE JIMMY S H", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 54657.6, "date": "2009-02-26", "score": 46.5, "ref_price": 8.12, "return": -0.926871921182266}, {"who": "LEE JIMMY S H", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 5342.4, "date": "2009-02-24", "score": 34.7, "ref_price": 8.12, "return": -0.926871921182266}, {"who": "WITTS GRAEME", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11924.5, "date": "2008-11-18", "score": 33.2, "ref_price": 8.12, "return": -0.926871921182266}, {"who": "GANDOSSI DAVID M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 17269.5, "date": "2008-11-17", "score": 40.0, "ref_price": 8.12, "return": -0.926871921182266}, {"who": "LEE JIMMY S H", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 3925.35, "date": "2008-11-17", "score": 33.3, "ref_price": 8.12, "return": -0.926871921182266}, {"who": "LEE JIMMY S H", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 225000.0, "date": "2008-11-07", "score": 54.0, "ref_price": 8.12, "return": -0.926871921182266}, {"who": "GANDOSSI DAVID M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Secretary, Executive VP & CFO", "amount": 23629.0, "date": "2008-11-06", "score": 41.3, "ref_price": 8.12, "return": -0.926871921182266}, {"who": "WITTS GRAEME", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13700.000000000002, "date": "2008-11-03", "score": 33.5, "ref_price": 8.12, "return": -0.926871921182266}, {"who": "Lauritzen Eric", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 48634.0, "date": "2008-11-03", "score": 47.3, "ref_price": 8.12, "return": -0.926871921182266}, {"who": "KELLOGG PETER R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 231900.0, "date": "2008-10-31", "score": 41.2, "ref_price": 8.12, "return": -0.926871921182266}, {"who": "LEE JIMMY S H", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 60750.0, "date": "2008-08-06", "score": 46.5, "ref_price": 8.12, "return": -0.926871921182266}, {"who": "SHIELDS KENNETH A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 189531.33000000002, "date": "2008-05-14", "score": 44.2, "ref_price": 8.12, "return": -0.926871921182266}, {"who": "LEE JIMMY S H", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 281544.8, "date": "2008-05-13", "score": 54.7, "ref_price": 8.12, "return": -0.926871921182266}, {"who": "LEE JIMMY S H", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 745695.9061, "date": "2008-02-29", "score": 59.9, "ref_price": 8.12, "return": -0.926871921182266}, {"who": "SHIELDS KENNETH A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 593450.0, "date": "2006-04-27", "score": 63.3, "ref_price": 8.12, "return": -0.926871921182266}, {"who": "Lauritzen Eric", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 78570.0, "date": "2006-03-08", "score": 52.8, "ref_price": 8.12, "return": -0.926871921182266}]}, "price_series": [{"date": "2016-08-01", "close": 8.12, "volume": 222478.0}, {"date": "2016-08-02", "close": 7.93, "volume": 212063.0}, {"date": "2016-08-03", "close": 8.08, "volume": 208243.0}, {"date": "2016-08-04", "close": 8.11, "volume": 144436.0}, {"date": "2016-08-05", "close": 7.91, "volume": 97978.0}, {"date": "2016-08-08", "close": 8.19, "volume": 173769.0}, {"date": "2016-08-09", "close": 8.09, "volume": 98315.0}, {"date": "2016-08-10", "close": 8.13, "volume": 161202.0}, {"date": "2016-08-11", "close": 8.29, "volume": 300785.0}, {"date": "2016-08-12", "close": 8.17, "volume": 117790.0}, {"date": "2016-08-15", "close": 8.19, "volume": 67674.0}, {"date": "2016-08-16", "close": 8.13, "volume": 128175.0}, {"date": "2016-08-17", "close": 8.12, "volume": 91002.0}, {"date": "2016-08-18", "close": 8.3, "volume": 95295.0}, {"date": "2016-08-19", "close": 8.35, "volume": 148275.0}, {"date": "2016-08-22", "close": 8.22, "volume": 110547.0}, {"date": "2016-08-23", "close": 8.39, "volume": 105941.0}, {"date": "2016-08-24", "close": 8.27, "volume": 88831.0}, {"date": "2016-08-25", "close": 8.48, "volume": 125046.0}, {"date": "2016-08-26", "close": 8.39, "volume": 120638.0}, {"date": "2016-08-29", "close": 8.26, "volume": 112074.0}, {"date": "2016-08-30", "close": 8.29, "volume": 98197.0}, {"date": "2016-08-31", "close": 8.31, "volume": 103300.0}, {"date": "2016-09-01", "close": 8.39, "volume": 85089.0}, {"date": "2016-09-02", "close": 8.7, "volume": 94395.0}, {"date": "2016-09-06", "close": 8.55, "volume": 115758.0}, {"date": "2016-09-07", "close": 8.64, "volume": 98629.0}, {"date": "2016-09-08", "close": 8.72, "volume": 91553.0}, {"date": "2016-09-09", "close": 8.41, "volume": 101516.0}, {"date": "2016-09-12", "close": 8.46, "volume": 102960.0}, {"date": "2016-09-13", "close": 8.35, "volume": 81527.0}, {"date": "2016-09-14", "close": 8.36, "volume": 565168.0}, {"date": "2016-09-15", "close": 8.48, "volume": 156044.0}, {"date": "2016-09-16", "close": 8.6, "volume": 233178.0}, {"date": "2016-09-19", "close": 8.62, "volume": 162611.0}, {"date": "2016-09-20", "close": 8.63, "volume": 140475.0}, {"date": "2016-09-21", "close": 8.73, "volume": 186886.0}, {"date": "2016-09-22", "close": 8.77, "volume": 246174.0}, {"date": "2016-09-23", "close": 8.5, "volume": 85191.0}, {"date": "2016-09-26", "close": 8.35, "volume": 70545.0}, {"date": "2016-09-27", "close": 8.31, "volume": 64438.0}, {"date": "2016-09-28", "close": 8.39, "volume": 79861.0}, {"date": "2016-09-29", "close": 8.33, "volume": 111910.0}, {"date": "2016-09-30", "close": 8.47, "volume": 138289.0}, {"date": "2016-10-03", "close": 8.42, "volume": 115915.0}, {"date": "2016-10-04", "close": 8.2, "volume": 79406.0}, {"date": "2016-10-05", "close": 8.18, "volume": 107600.0}, {"date": "2016-10-06", "close": 8.22, "volume": 51975.0}, {"date": "2016-10-07", "close": 8.35, "volume": 71336.0}, {"date": "2016-10-10", "close": 8.32, "volume": 120224.0}, {"date": "2016-10-11", "close": 8.29, "volume": 87106.0}, {"date": "2016-10-12", "close": 8.25, "volume": 247060.0}, {"date": "2016-10-13", "close": 7.98, "volume": 209218.0}, {"date": "2016-10-14", "close": 8.32, "volume": 77522.0}, {"date": "2016-10-17", "close": 8.1, "volume": 99952.0}, {"date": "2016-10-18", "close": 8.0, "volume": 69911.0}, {"date": "2016-10-19", "close": 8.0, "volume": 182311.0}, {"date": "2016-10-20", "close": 7.85, "volume": 161103.0}, {"date": "2016-10-21", "close": 7.8, "volume": 178359.0}, {"date": "2016-10-24", "close": 7.9, "volume": 191133.0}, {"date": "2016-10-25", "close": 7.85, "volume": 121486.0}, {"date": "2016-10-26", "close": 7.75, "volume": 121344.0}, {"date": "2016-10-27", "close": 7.95, "volume": 156510.0}, {"date": "2016-10-28", "close": 7.9, "volume": 99251.0}, {"date": "2016-10-31", "close": 7.9, "volume": 153024.0}, {"date": "2016-11-01", "close": 7.85, "volume": 104307.0}, {"date": "2016-11-02", "close": 7.9, "volume": 96207.0}, {"date": "2016-11-03", "close": 7.9, "volume": 126605.0}, {"date": "2016-11-04", "close": 8.5, "volume": 320272.0}, {"date": "2016-11-07", "close": 8.35, "volume": 259610.0}, {"date": "2016-11-08", "close": 8.35, "volume": 103077.0}, {"date": "2016-11-09", "close": 8.45, "volume": 63717.0}, {"date": "2016-11-10", "close": 8.4, "volume": 140119.0}, {"date": "2016-11-11", "close": 8.5, "volume": 124299.0}, {"date": "2016-11-14", "close": 8.6, "volume": 119739.0}, {"date": "2016-11-15", "close": 8.85, "volume": 139220.0}, {"date": "2016-11-16", "close": 8.95, "volume": 72829.0}, {"date": "2016-11-17", "close": 9.05, "volume": 101082.0}, {"date": "2016-11-18", "close": 9.25, "volume": 101009.0}, {"date": "2016-11-21", "close": 9.4, "volume": 76005.0}, {"date": "2016-11-22", "close": 9.55, "volume": 66672.0}, {"date": "2016-11-23", "close": 9.65, "volume": 90495.0}, {"date": "2016-11-25", "close": 9.55, "volume": 39772.0}, {"date": "2016-11-28", "close": 9.5, "volume": 84732.0}, {"date": "2016-11-29", "close": 9.55, "volume": 50957.0}, {"date": "2016-11-30", "close": 9.5, "volume": 66041.0}, {"date": "2016-12-01", "close": 9.5, "volume": 86710.0}, {"date": "2016-12-02", "close": 9.65, "volume": 72282.0}, {"date": "2016-12-05", "close": 9.9, "volume": 87289.0}, {"date": "2016-12-06", "close": 10.0, "volume": 96995.0}, {"date": "2016-12-07", "close": 10.3, "volume": 85558.0}, {"date": "2016-12-08", "close": 10.2, "volume": 136923.0}, {"date": "2016-12-09", "close": 10.2, "volume": 37141.0}, {"date": "2016-12-12", "close": 10.05, "volume": 57463.0}, {"date": "2016-12-13", "close": 10.1, "volume": 56972.0}, {"date": "2016-12-14", "close": 10.0, "volume": 78303.0}, {"date": "2016-12-15", "close": 10.15, "volume": 74544.0}, {"date": "2016-12-16", "close": 10.65, "volume": 203446.0}, {"date": "2016-12-19", "close": 10.5, "volume": 82023.0}, {"date": "2016-12-20", "close": 10.55, "volume": 65456.0}, {"date": "2016-12-21", "close": 10.4, "volume": 47737.0}, {"date": "2016-12-22", "close": 10.55, "volume": 94676.0}, {"date": "2016-12-23", "close": 10.7, "volume": 35233.0}, {"date": "2016-12-27", "close": 10.7, "volume": 63984.0}, {"date": "2016-12-28", "close": 10.4, "volume": 70993.0}, {"date": "2016-12-29", "close": 10.5, "volume": 57822.0}, {"date": "2016-12-30", "close": 10.65, "volume": 56951.0}, {"date": "2017-01-03", "close": 11.4, "volume": 521412.0}, {"date": "2017-01-04", "close": 11.55, "volume": 278805.0}, {"date": "2017-01-05", "close": 11.45, "volume": 86137.0}, {"date": "2017-01-06", "close": 10.8, "volume": 166405.0}, {"date": "2017-01-09", "close": 10.55, "volume": 146640.0}, {"date": "2017-01-10", "close": 10.8, "volume": 86750.0}, {"date": "2017-01-11", "close": 11.45, "volume": 141664.0}, {"date": "2017-01-12", "close": 11.0, "volume": 154796.0}, {"date": "2017-01-13", "close": 11.05, "volume": 183092.0}, {"date": "2017-01-17", "close": 11.2, "volume": 161701.0}, {"date": "2017-01-18", "close": 11.05, "volume": 121263.0}, {"date": "2017-01-19", "close": 11.5, "volume": 154960.0}, {"date": "2017-01-20", "close": 11.4, "volume": 111421.0}, {"date": "2017-01-23", "close": 11.4, "volume": 250734.0}, {"date": "2017-01-24", "close": 11.7, "volume": 144697.0}, {"date": "2017-01-25", "close": 12.025, "volume": 225205.0}, {"date": "2017-01-26", "close": 11.7, "volume": 102175.0}, {"date": "2017-01-27", "close": 12.0, "volume": 219805.0}, {"date": "2017-01-30", "close": 11.85, "volume": 187051.0}, {"date": "2017-01-31", "close": 11.95, "volume": 226844.0}, {"date": "2017-02-01", "close": 12.2, "volume": 215337.0}, {"date": "2017-02-02", "close": 12.25, "volume": 271923.0}, {"date": "2017-02-03", "close": 12.5, "volume": 175242.0}, {"date": "2017-02-06", "close": 12.4, "volume": 162397.0}, {"date": "2017-02-07", "close": 12.3, "volume": 100604.0}, {"date": "2017-02-08", "close": 12.5, "volume": 176097.0}, {"date": "2017-02-09", "close": 12.4, "volume": 186421.0}, {"date": "2017-02-10", "close": 12.55, "volume": 260414.0}, {"date": "2017-02-13", "close": 12.7, "volume": 318507.0}, {"date": "2017-02-14", "close": 12.65, "volume": 236796.0}, {"date": "2017-02-15", "close": 12.5, "volume": 244756.0}, {"date": "2017-02-16", "close": 12.3, "volume": 210825.0}, {"date": "2017-02-17", "close": 12.5, "volume": 286907.0}, {"date": "2017-02-21", "close": 12.6, "volume": 245919.0}, {"date": "2017-02-22", "close": 12.25, "volume": 277626.0}, {"date": "2017-02-23", "close": 12.0, "volume": 521524.0}, {"date": "2017-02-24", "close": 12.15, "volume": 399339.0}, {"date": "2017-02-27", "close": 12.2, "volume": 262909.0}, {"date": "2017-02-28", "close": 12.05, "volume": 245396.0}, {"date": "2017-03-01", "close": 12.25, "volume": 179872.0}, {"date": "2017-03-02", "close": 12.1, "volume": 145045.0}, {"date": "2017-03-03", "close": 12.15, "volume": 189642.0}, {"date": "2017-03-06", "close": 11.75, "volume": 246676.0}, {"date": "2017-03-07", "close": 11.85, "volume": 198452.0}, {"date": "2017-03-08", "close": 11.75, "volume": 440293.0}, {"date": "2017-03-09", "close": 11.45, "volume": 140119.0}, {"date": "2017-03-10", "close": 11.25, "volume": 228895.0}, {"date": "2017-03-13", "close": 11.45, "volume": 207033.0}, {"date": "2017-03-14", "close": 11.3, "volume": 107819.0}, {"date": "2017-03-15", "close": 11.35, "volume": 288003.0}, {"date": "2017-03-16", "close": 11.2, "volume": 247674.0}, {"date": "2017-03-17", "close": 11.2, "volume": 333556.0}, {"date": "2017-03-20", "close": 11.4, "volume": 157165.0}, {"date": "2017-03-21", "close": 11.3, "volume": 168657.0}, {"date": "2017-03-22", "close": 11.35, "volume": 111245.0}, {"date": "2017-03-23", "close": 11.6, "volume": 246282.0}, {"date": "2017-03-24", "close": 11.7, "volume": 149840.0}, {"date": "2017-03-27", "close": 11.85, "volume": 156280.0}, {"date": "2017-03-28", "close": 11.85, "volume": 227374.0}, {"date": "2017-03-29", "close": 11.85, "volume": 107842.0}, {"date": "2017-03-30", "close": 11.8, "volume": 110538.0}, {"date": "2017-03-31", "close": 11.7, "volume": 62322.0}, {"date": "2017-04-03", "close": 11.6, "volume": 570225.0}, {"date": "2017-04-04", "close": 11.65, "volume": 133690.0}, {"date": "2017-04-05", "close": 11.35, "volume": 143444.0}, {"date": "2017-04-06", "close": 11.7, "volume": 147910.0}, {"date": "2017-04-07", "close": 11.45, "volume": 89938.0}, {"date": "2017-04-10", "close": 11.5, "volume": 193710.0}, {"date": "2017-04-11", "close": 11.65, "volume": 147734.0}, {"date": "2017-04-12", "close": 11.6, "volume": 130090.0}, {"date": "2017-04-13", "close": 11.45, "volume": 304505.0}, {"date": "2017-04-17", "close": 11.5, "volume": 171678.0}, {"date": "2017-04-18", "close": 11.7, "volume": 152230.0}, {"date": "2017-04-19", "close": 11.6, "volume": 140866.0}, {"date": "2017-04-20", "close": 11.7, "volume": 172593.0}, {"date": "2017-04-21", "close": 11.65, "volume": 203316.0}, {"date": "2017-04-24", "close": 11.8, "volume": 216377.0}, {"date": "2017-04-25", "close": 12.35, "volume": 332416.0}, {"date": "2017-04-26", "close": 12.45, "volume": 229325.0}, {"date": "2017-04-27", "close": 12.55, "volume": 173915.0}, {"date": "2017-04-28", "close": 12.2, "volume": 274033.0}, {"date": "2017-05-01", "close": 11.8, "volume": 182244.0}, {"date": "2017-05-02", "close": 11.8, "volume": 249671.0}, {"date": "2017-05-03", "close": 11.55, "volume": 147405.0}, {"date": "2017-05-04", "close": 11.15, "volume": 181695.0}, {"date": "2017-05-05", "close": 11.2, "volume": 257830.0}, {"date": "2017-05-08", "close": 11.15, "volume": 116644.0}, {"date": "2017-05-09", "close": 11.1, "volume": 68389.0}, {"date": "2017-05-10", "close": 11.35, "volume": 210283.0}, {"date": "2017-05-11", "close": 11.15, "volume": 105654.0}, {"date": "2017-05-12", "close": 11.15, "volume": 134011.0}, {"date": "2017-05-15", "close": 11.35, "volume": 172863.0}, {"date": "2017-05-16", "close": 11.3, "volume": 163681.0}, {"date": "2017-05-17", "close": 11.05, "volume": 187623.0}, {"date": "2017-05-18", "close": 11.15, "volume": 115684.0}, {"date": "2017-05-19", "close": 11.15, "volume": 132124.0}, {"date": "2017-05-22", "close": 11.2, "volume": 177292.0}, {"date": "2017-05-23", "close": 11.25, "volume": 91691.0}, {"date": "2017-05-24", "close": 11.4, "volume": 164604.0}, {"date": "2017-05-25", "close": 11.35, "volume": 97424.0}, {"date": "2017-05-26", "close": 11.5, "volume": 121232.0}, {"date": "2017-05-30", "close": 11.65, "volume": 159726.0}, {"date": "2017-05-31", "close": 11.65, "volume": 154792.0}, {"date": "2017-06-01", "close": 11.8, "volume": 141655.0}, {"date": "2017-06-02", "close": 11.9, "volume": 128612.0}, {"date": "2017-06-05", "close": 11.5, "volume": 122662.0}, {"date": "2017-06-06", "close": 11.4, "volume": 110766.0}, {"date": "2017-06-07", "close": 11.35, "volume": 114041.0}, {"date": "2017-06-08", "close": 11.75, "volume": 142765.0}, {"date": "2017-06-09", "close": 12.0, "volume": 161929.0}, {"date": "2017-06-12", "close": 11.7, "volume": 113594.0}, {"date": "2017-06-13", "close": 11.85, "volume": 97510.0}, {"date": "2017-06-14", "close": 11.7, "volume": 105051.0}, {"date": "2017-06-15", "close": 11.8, "volume": 105193.0}, {"date": "2017-06-16", "close": 11.85, "volume": 109855.0}, {"date": "2017-06-19", "close": 11.8, "volume": 85697.0}, {"date": "2017-06-20", "close": 11.9, "volume": 105096.0}, {"date": "2017-06-21", "close": 11.75, "volume": 157317.0}, {"date": "2017-06-22", "close": 11.75, "volume": 105436.0}, {"date": "2017-06-23", "close": 11.45, "volume": 164497.0}, {"date": "2017-06-26", "close": 11.45, "volume": 132689.0}, {"date": "2017-06-27", "close": 11.25, "volume": 77719.0}, {"date": "2017-06-28", "close": 11.55, "volume": 63358.0}, {"date": "2017-06-29", "close": 11.4, "volume": 89686.0}, {"date": "2017-06-30", "close": 11.5, "volume": 83461.0}, {"date": "2017-07-03", "close": 11.6, "volume": 36632.0}, {"date": "2017-07-05", "close": 11.3, "volume": 116966.0}, {"date": "2017-07-06", "close": 11.1, "volume": 76571.0}, {"date": "2017-07-07", "close": 11.1, "volume": 115797.0}, {"date": "2017-07-10", "close": 11.25, "volume": 157960.0}, {"date": "2017-07-11", "close": 11.25, "volume": 105107.0}, {"date": "2017-07-12", "close": 11.4, "volume": 90324.0}, {"date": "2017-07-13", "close": 11.45, "volume": 124001.0}, {"date": "2017-07-14", "close": 11.55, "volume": 351545.0}, {"date": "2017-07-17", "close": 11.7, "volume": 113556.0}, {"date": "2017-07-18", "close": 11.95, "volume": 247301.0}, {"date": "2017-07-19", "close": 12.05, "volume": 126885.0}, {"date": "2017-07-20", "close": 12.25, "volume": 203772.0}, {"date": "2017-07-21", "close": 12.05, "volume": 255174.0}, {"date": "2017-07-24", "close": 12.1, "volume": 213504.0}, {"date": "2017-07-25", "close": 12.15, "volume": 210770.0}, {"date": "2017-07-26", "close": 12.2, "volume": 202158.0}, {"date": "2017-07-27", "close": 11.95, "volume": 264300.0}, {"date": "2017-07-28", "close": 11.35, "volume": 344497.0}, {"date": "2017-07-31", "close": 11.0, "volume": 200852.0}, {"date": "2017-08-01", "close": 11.1, "volume": 159674.0}, {"date": "2017-08-02", "close": 11.0, "volume": 258677.0}, {"date": "2017-08-03", "close": 10.85, "volume": 227893.0}, {"date": "2017-08-04", "close": 10.85, "volume": 271656.0}, {"date": "2017-08-07", "close": 11.0, "volume": 152300.0}, {"date": "2017-08-08", "close": 10.9, "volume": 156476.0}, {"date": "2017-08-09", "close": 10.75, "volume": 89789.0}, {"date": "2017-08-10", "close": 10.65, "volume": 91179.0}, {"date": "2017-08-11", "close": 10.75, "volume": 101524.0}, {"date": "2017-08-14", "close": 11.0, "volume": 171898.0}, {"date": "2017-08-15", "close": 10.85, "volume": 158945.0}, {"date": "2017-08-16", "close": 11.2, "volume": 141933.0}, {"date": "2017-08-17", "close": 10.95, "volume": 224677.0}, {"date": "2017-08-18", "close": 10.95, "volume": 152903.0}, {"date": "2017-08-21", "close": 11.0, "volume": 175356.0}, {"date": "2017-08-22", "close": 10.95, "volume": 195444.0}, {"date": "2017-08-23", "close": 10.9, "volume": 93582.0}, {"date": "2017-08-24", "close": 10.9, "volume": 66476.0}, {"date": "2017-08-25", "close": 11.1, "volume": 184813.0}, {"date": "2017-08-28", "close": 11.25, "volume": 146319.0}, {"date": "2017-08-29", "close": 11.0, "volume": 167535.0}, {"date": "2017-08-30", "close": 11.0, "volume": 98128.0}, {"date": "2017-08-31", "close": 11.05, "volume": 100272.0}, {"date": "2017-09-01", "close": 11.2, "volume": 64977.0}, {"date": "2017-09-05", "close": 10.95, "volume": 110422.0}, {"date": "2017-09-06", "close": 10.9, "volume": 93027.0}, {"date": "2017-09-07", "close": 10.95, "volume": 55101.0}, {"date": "2017-09-08", "close": 11.1, "volume": 92724.0}, {"date": "2017-09-11", "close": 11.15, "volume": 206727.0}, {"date": "2017-09-12", "close": 11.1, "volume": 91705.0}, {"date": "2017-09-13", "close": 11.0, "volume": 118121.0}, {"date": "2017-09-14", "close": 10.9, "volume": 73442.0}, {"date": "2017-09-15", "close": 10.75, "volume": 366898.0}, {"date": "2017-09-18", "close": 10.9, "volume": 148537.0}, {"date": "2017-09-19", "close": 10.95, "volume": 119414.0}, {"date": "2017-09-20", "close": 10.85, "volume": 75952.0}, {"date": "2017-09-21", "close": 10.55, "volume": 107286.0}, {"date": "2017-09-22", "close": 10.6, "volume": 117411.0}, {"date": "2017-09-25", "close": 10.85, "volume": 243419.0}, {"date": "2017-09-26", "close": 11.65, "volume": 497630.0}, {"date": "2017-09-27", "close": 11.55, "volume": 341808.0}, {"date": "2017-09-28", "close": 11.7, "volume": 272000.0}, {"date": "2017-09-29", "close": 11.85, "volume": 371604.0}, {"date": "2017-10-02", "close": 11.8, "volume": 168873.0}, {"date": "2017-10-03", "close": 11.95, "volume": 237072.0}, {"date": "2017-10-04", "close": 11.8, "volume": 202598.0}, {"date": "2017-10-05", "close": 11.8, "volume": 143852.0}, {"date": "2017-10-06", "close": 11.95, "volume": 621540.0}, {"date": "2017-10-09", "close": 11.85, "volume": 171654.0}, {"date": "2017-10-10", "close": 12.9, "volume": 2651345.0}, {"date": "2017-10-11", "close": 12.8, "volume": 276084.0}, {"date": "2017-10-12", "close": 13.45, "volume": 357103.0}, {"date": "2017-10-13", "close": 13.2, "volume": 364659.0}, {"date": "2017-10-16", "close": 13.45, "volume": 372304.0}, {"date": "2017-10-17", "close": 13.55, "volume": 416399.0}, {"date": "2017-10-18", "close": 13.5, "volume": 319206.0}, {"date": "2017-10-19", "close": 14.2, "volume": 589421.0}, {"date": "2017-10-20", "close": 14.3, "volume": 392658.0}, {"date": "2017-10-23", "close": 14.2, "volume": 307523.0}, {"date": "2017-10-24", "close": 14.4, "volume": 375146.0}, {"date": "2017-10-25", "close": 14.3, "volume": 275054.0}, {"date": "2017-10-26", "close": 14.1, "volume": 220723.0}, {"date": "2017-10-27", "close": 13.95, "volume": 373285.0}, {"date": "2017-10-30", "close": 14.25, "volume": 344342.0}, {"date": "2017-10-31", "close": 14.7, "volume": 338753.0}, {"date": "2017-11-01", "close": 14.25, "volume": 302978.0}, {"date": "2017-11-02", "close": 15.0, "volume": 356897.0}, {"date": "2017-11-03", "close": 14.45, "volume": 181054.0}, {"date": "2017-11-06", "close": 14.55, "volume": 270675.0}, {"date": "2017-11-07", "close": 14.3, "volume": 183341.0}, {"date": "2017-11-08", "close": 14.5, "volume": 215769.0}, {"date": "2017-11-09", "close": 14.2, "volume": 231761.0}, {"date": "2017-11-10", "close": 14.3, "volume": 198589.0}, {"date": "2017-11-13", "close": 14.15, "volume": 149969.0}, {"date": "2017-11-14", "close": 14.0, "volume": 82822.0}, {"date": "2017-11-15", "close": 14.1, "volume": 112979.0}, {"date": "2017-11-16", "close": 14.15, "volume": 115816.0}, {"date": "2017-11-17", "close": 14.2, "volume": 90814.0}, {"date": "2017-11-20", "close": 14.05, "volume": 151575.0}, {"date": "2017-11-21", "close": 14.4, "volume": 153916.0}, {"date": "2017-11-22", "close": 14.3, "volume": 90200.0}, {"date": "2017-11-24", "close": 14.3, "volume": 78388.0}, {"date": "2017-11-27", "close": 14.2, "volume": 51450.0}, {"date": "2017-11-28", "close": 13.9, "volume": 200806.0}, {"date": "2017-11-29", "close": 14.05, "volume": 117668.0}, {"date": "2017-11-30", "close": 14.15, "volume": 345214.0}, {"date": "2017-12-01", "close": 13.8, "volume": 406932.0}, {"date": "2017-12-04", "close": 13.55, "volume": 159945.0}, {"date": "2017-12-05", "close": 13.4, "volume": 194769.0}, {"date": "2017-12-06", "close": 13.5, "volume": 138623.0}, {"date": "2017-12-07", "close": 13.475, "volume": 102153.0}, {"date": "2017-12-08", "close": 13.35, "volume": 94526.0}, {"date": "2017-12-11", "close": 13.2, "volume": 218718.0}, {"date": "2017-12-12", "close": 13.3, "volume": 214792.0}, {"date": "2017-12-13", "close": 13.4, "volume": 186254.0}, {"date": "2017-12-14", "close": 13.3, "volume": 117213.0}, {"date": "2017-12-15", "close": 12.9, "volume": 276193.0}, {"date": "2017-12-18", "close": 13.1, "volume": 545779.0}, {"date": "2017-12-19", "close": 13.65, "volume": 183946.0}, {"date": "2017-12-20", "close": 13.75, "volume": 189763.0}, {"date": "2017-12-21", "close": 13.75, "volume": 167021.0}, {"date": "2017-12-22", "close": 14.2, "volume": 315244.0}, {"date": "2017-12-26", "close": 14.3, "volume": 101985.0}, {"date": "2017-12-27", "close": 14.3, "volume": 106355.0}, {"date": "2017-12-28", "close": 14.25, "volume": 137073.0}, {"date": "2017-12-29", "close": 14.3, "volume": 81794.0}, {"date": "2018-01-02", "close": 14.3, "volume": 468497.0}, {"date": "2018-01-03", "close": 14.35, "volume": 186952.0}, {"date": "2018-01-04", "close": 14.1, "volume": 149702.0}, {"date": "2018-01-05", "close": 14.15, "volume": 81974.0}, {"date": "2018-01-08", "close": 14.15, "volume": 96423.0}, {"date": "2018-01-09", "close": 14.15, "volume": 112331.0}, {"date": "2018-01-10", "close": 14.1, "volume": 126982.0}, {"date": "2018-01-11", "close": 14.375, "volume": 123517.0}, {"date": "2018-01-12", "close": 14.75, "volume": 124842.0}, {"date": "2018-01-16", "close": 14.4, "volume": 110261.0}, {"date": "2018-01-17", "close": 14.55, "volume": 172431.0}, {"date": "2018-01-18", "close": 14.4, "volume": 119611.0}, {"date": "2018-01-19", "close": 14.8, "volume": 133302.0}, {"date": "2018-01-22", "close": 14.6, "volume": 72626.0}, {"date": "2018-01-23", "close": 14.425, "volume": 74704.0}, {"date": "2018-01-24", "close": 14.4, "volume": 139589.0}, {"date": "2018-01-25", "close": 14.45, "volume": 118342.0}, {"date": "2018-01-26", "close": 14.45, "volume": 105112.0}, {"date": "2018-01-29", "close": 14.6, "volume": 130104.0}, {"date": "2018-01-30", "close": 14.75, "volume": 176651.0}, {"date": "2018-01-31", "close": 14.7, "volume": 158855.0}, {"date": "2018-02-01", "close": 14.2, "volume": 179173.0}, {"date": "2018-02-02", "close": 14.0, "volume": 157497.0}, {"date": "2018-02-05", "close": 13.3, "volume": 189806.0}, {"date": "2018-02-06", "close": 13.15, "volume": 194898.0}, {"date": "2018-02-07", "close": 13.0, "volume": 266583.0}, {"date": "2018-02-08", "close": 12.45, "volume": 229327.0}, {"date": "2018-02-09", "close": 12.7, "volume": 285485.0}, {"date": "2018-02-12", "close": 12.7, "volume": 111025.0}, {"date": "2018-02-13", "close": 12.75, "volume": 151154.0}, {"date": "2018-02-14", "close": 13.3, "volume": 191473.0}, {"date": "2018-02-15", "close": 13.15, "volume": 157044.0}, {"date": "2018-02-16", "close": 13.5, "volume": 305585.0}, {"date": "2018-02-20", "close": 13.0, "volume": 338670.0}, {"date": "2018-02-21", "close": 13.55, "volume": 211063.0}, {"date": "2018-02-22", "close": 13.7, "volume": 210959.0}, {"date": "2018-02-23", "close": 13.55, "volume": 184573.0}, {"date": "2018-02-26", "close": 13.6, "volume": 127757.0}, {"date": "2018-02-27", "close": 13.4, "volume": 93375.0}, {"date": "2018-02-28", "close": 13.2, "volume": 119661.0}, {"date": "2018-03-01", "close": 12.9, "volume": 116865.0}, {"date": "2018-03-02", "close": 13.0, "volume": 51994.0}, {"date": "2018-03-05", "close": 12.7, "volume": 145442.0}, {"date": "2018-03-06", "close": 13.3, "volume": 256158.0}, {"date": "2018-03-07", "close": 12.6, "volume": 347001.0}, {"date": "2018-03-08", "close": 12.7, "volume": 182422.0}, {"date": "2018-03-09", "close": 13.0, "volume": 142265.0}, {"date": "2018-03-12", "close": 12.75, "volume": 92526.0}, {"date": "2018-03-13", "close": 12.85, "volume": 108978.0}, {"date": "2018-03-14", "close": 12.9, "volume": 133832.0}, {"date": "2018-03-15", "close": 12.55, "volume": 77986.0}, {"date": "2018-03-16", "close": 13.2, "volume": 439934.0}, {"date": "2018-03-19", "close": 12.9, "volume": 203426.0}, {"date": "2018-03-20", "close": 13.1, "volume": 176260.0}, {"date": "2018-03-21", "close": 13.3, "volume": 211627.0}, {"date": "2018-03-22", "close": 12.75, "volume": 169278.0}, {"date": "2018-03-23", "close": 12.4, "volume": 305620.0}, {"date": "2018-03-26", "close": 12.55, "volume": 182249.0}, {"date": "2018-03-27", "close": 12.4, "volume": 122421.0}, {"date": "2018-03-28", "close": 12.35, "volume": 122181.0}, {"date": "2018-03-29", "close": 12.45, "volume": 76768.0}, {"date": "2018-04-02", "close": 12.4, "volume": 210636.0}, {"date": "2018-04-03", "close": 12.4, "volume": 243721.0}, {"date": "2018-04-04", "close": 12.75, "volume": 96494.0}, {"date": "2018-04-05", "close": 12.8, "volume": 77951.0}, {"date": "2018-04-06", "close": 12.6, "volume": 71383.0}, {"date": "2018-04-09", "close": 13.0, "volume": 135931.0}, {"date": "2018-04-10", "close": 13.2, "volume": 148589.0}, {"date": "2018-04-11", "close": 13.35, "volume": 64787.0}, {"date": "2018-04-12", "close": 13.4, "volume": 84993.0}, {"date": "2018-04-13", "close": 13.3, "volume": 87707.0}, {"date": "2018-04-16", "close": 13.65, "volume": 109996.0}, {"date": "2018-04-17", "close": 13.7, "volume": 165067.0}, {"date": "2018-04-18", "close": 13.85, "volume": 114649.0}, {"date": "2018-04-19", "close": 13.9, "volume": 123187.0}, {"date": "2018-04-20", "close": 13.7, "volume": 104704.0}, {"date": "2018-04-23", "close": 13.65, "volume": 131763.0}, {"date": "2018-04-24", "close": 13.55, "volume": 91446.0}, {"date": "2018-04-25", "close": 13.5, "volume": 46554.0}, {"date": "2018-04-26", "close": 13.45, "volume": 149734.0}, {"date": "2018-04-27", "close": 13.5, "volume": 106676.0}, {"date": "2018-04-30", "close": 13.4, "volume": 116788.0}, {"date": "2018-05-01", "close": 13.3, "volume": 152101.0}, {"date": "2018-05-02", "close": 13.35, "volume": 166309.0}, {"date": "2018-05-03", "close": 13.2, "volume": 150146.0}, {"date": "2018-05-04", "close": 13.55, "volume": 121788.0}, {"date": "2018-05-07", "close": 13.7, "volume": 266595.0}, {"date": "2018-05-08", "close": 14.3, "volume": 452147.0}, {"date": "2018-05-09", "close": 14.35, "volume": 323808.0}, {"date": "2018-05-10", "close": 14.55, "volume": 342057.0}, {"date": "2018-05-11", "close": 14.9, "volume": 455330.0}, {"date": "2018-05-14", "close": 15.1, "volume": 366447.0}, {"date": "2018-05-15", "close": 15.1, "volume": 391213.0}, {"date": "2018-05-16", "close": 15.95, "volume": 606406.0}, {"date": "2018-05-17", "close": 16.05, "volume": 263710.0}, {"date": "2018-05-18", "close": 16.0, "volume": 260613.0}, {"date": "2018-05-21", "close": 16.2, "volume": 232865.0}, {"date": "2018-05-22", "close": 16.15, "volume": 143732.0}, {"date": "2018-05-23", "close": 16.275, "volume": 203871.0}, {"date": "2018-05-24", "close": 16.3, "volume": 282820.0}, {"date": "2018-05-25", "close": 16.15, "volume": 181528.0}, {"date": "2018-05-29", "close": 16.2, "volume": 274062.0}, {"date": "2018-05-30", "close": 16.05, "volume": 307947.0}, {"date": "2018-05-31", "close": 16.05, "volume": 173323.0}, {"date": "2018-06-01", "close": 16.1, "volume": 238686.0}, {"date": "2018-06-04", "close": 16.05, "volume": 138271.0}, {"date": "2018-06-05", "close": 16.2, "volume": 316718.0}, {"date": "2018-06-06", "close": 16.4, "volume": 214144.0}, {"date": "2018-06-07", "close": 16.7, "volume": 268650.0}, {"date": "2018-06-08", "close": 16.75, "volume": 217293.0}, {"date": "2018-06-11", "close": 16.75, "volume": 175842.0}, {"date": "2018-06-12", "close": 14.73, "volume": 161542.0}, {"date": "2018-06-13", "close": 16.45, "volume": 123482.0}, {"date": "2018-06-14", "close": 16.5, "volume": 156448.0}, {"date": "2018-06-15", "close": 16.5, "volume": 276275.0}, {"date": "2018-06-18", "close": 16.4, "volume": 117688.0}, {"date": "2018-06-19", "close": 16.1, "volume": 107156.0}, {"date": "2018-06-20", "close": 16.7, "volume": 193367.0}, {"date": "2018-06-21", "close": 16.9, "volume": 258951.0}, {"date": "2018-06-22", "close": 16.9, "volume": 203713.0}, {"date": "2018-06-25", "close": 16.95, "volume": 263379.0}, {"date": "2018-06-26", "close": 17.5, "volume": 339418.0}, {"date": "2018-06-27", "close": 17.5, "volume": 271923.0}, {"date": "2018-06-28", "close": 17.5, "volume": 168635.0}, {"date": "2018-06-29", "close": 17.5, "volume": 168763.0}, {"date": "2018-07-02", "close": 17.45, "volume": 155739.0}, {"date": "2018-07-03", "close": 17.05, "volume": 110274.0}, {"date": "2018-07-05", "close": 17.5, "volume": 371636.0}, {"date": "2018-07-06", "close": 17.35, "volume": 168095.0}, {"date": "2018-07-09", "close": 17.45, "volume": 224966.0}, {"date": "2018-07-10", "close": 17.25, "volume": 139945.0}, {"date": "2018-07-11", "close": 16.85, "volume": 93790.0}, {"date": "2018-07-12", "close": 17.0, "volume": 127518.0}, {"date": "2018-07-13", "close": 17.35, "volume": 195603.0}, {"date": "2018-07-16", "close": 17.4, "volume": 186016.0}, {"date": "2018-07-17", "close": 17.75, "volume": 295719.0}, {"date": "2018-07-18", "close": 17.7, "volume": 339326.0}, {"date": "2018-07-19", "close": 17.675, "volume": 221287.0}, {"date": "2018-07-20", "close": 17.3, "volume": 257612.0}, {"date": "2018-07-23", "close": 17.2, "volume": 226557.0}, {"date": "2018-07-24", "close": 17.0, "volume": 115857.0}, {"date": "2018-07-25", "close": 16.75, "volume": 195130.0}, {"date": "2018-07-26", "close": 16.9, "volume": 226462.0}, {"date": "2018-07-27", "close": 17.1, "volume": 508072.0}, {"date": "2018-07-30", "close": 17.45, "volume": 458427.0}, {"date": "2018-07-31", "close": 17.95, "volume": 515906.0}, {"date": "2018-08-01", "close": 18.5, "volume": 610799.0}, {"date": "2018-08-02", "close": 18.05, "volume": 258374.0}, {"date": "2018-08-03", "close": 17.9, "volume": 258895.0}, {"date": "2018-08-06", "close": 18.0, "volume": 179641.0}, {"date": "2018-08-07", "close": 17.95, "volume": 269528.0}, {"date": "2018-08-08", "close": 17.85, "volume": 176576.0}, {"date": "2018-08-09", "close": 18.0, "volume": 225039.0}, {"date": "2018-08-10", "close": 17.65, "volume": 169766.0}, {"date": "2018-08-13", "close": 17.6, "volume": 218832.0}, {"date": "2018-08-14", "close": 17.8, "volume": 233170.0}, {"date": "2018-08-15", "close": 17.25, "volume": 174129.0}, {"date": "2018-08-16", "close": 17.25, "volume": 178137.0}, {"date": "2018-08-17", "close": 17.25, "volume": 181929.0}, {"date": "2018-08-20", "close": 17.4, "volume": 203907.0}, {"date": "2018-08-21", "close": 17.85, "volume": 336033.0}, {"date": "2018-08-22", "close": 17.75, "volume": 165773.0}, {"date": "2018-08-23", "close": 17.7, "volume": 204129.0}, {"date": "2018-08-24", "close": 17.7, "volume": 165901.0}, {"date": "2018-08-27", "close": 17.75, "volume": 208420.0}, {"date": "2018-08-28", "close": 18.05, "volume": 155366.0}, {"date": "2018-08-29", "close": 17.85, "volume": 134526.0}, {"date": "2018-08-30", "close": 17.75, "volume": 145057.0}, {"date": "2018-08-31", "close": 17.7, "volume": 137220.0}, {"date": "2018-09-04", "close": 17.7, "volume": 345004.0}, {"date": "2018-09-05", "close": 17.75, "volume": 204789.0}, {"date": "2018-09-06", "close": 17.6, "volume": 156084.0}, {"date": "2018-09-07", "close": 17.2, "volume": 162270.0}, {"date": "2018-09-10", "close": 17.55, "volume": 312651.0}, {"date": "2018-09-11", "close": 17.35, "volume": 169487.0}, {"date": "2018-09-12", "close": 17.15, "volume": 210613.0}, {"date": "2018-09-13", "close": 17.45, "volume": 167863.0}, {"date": "2018-09-14", "close": 17.65, "volume": 131650.0}, {"date": "2018-09-17", "close": 17.4, "volume": 112186.0}, {"date": "2018-09-18", "close": 16.95, "volume": 169269.0}, {"date": "2018-09-19", "close": 16.55, "volume": 263979.0}, {"date": "2018-09-20", "close": 16.35, "volume": 235647.0}, {"date": "2018-09-21", "close": 17.15, "volume": 697333.0}, {"date": "2018-09-24", "close": 16.65, "volume": 227018.0}, {"date": "2018-09-25", "close": 16.4, "volume": 313672.0}, {"date": "2018-09-26", "close": 17.2, "volume": 455506.0}, {"date": "2018-09-27", "close": 16.9, "volume": 166160.0}, {"date": "2018-09-28", "close": 16.8, "volume": 245999.0}, {"date": "2018-10-01", "close": 16.7, "volume": 262832.0}, {"date": "2018-10-02", "close": 16.12, "volume": 206018.0}, {"date": "2018-10-03", "close": 16.4, "volume": 395881.0}, {"date": "2018-10-04", "close": 18.91, "volume": 1289211.0}, {"date": "2018-10-05", "close": 18.42, "volume": 531280.0}, {"date": "2018-10-08", "close": 18.52, "volume": 210653.0}, {"date": "2018-10-09", "close": 18.03, "volume": 483001.0}, {"date": "2018-10-10", "close": 16.88, "volume": 356281.0}, {"date": "2018-10-11", "close": 16.81, "volume": 434427.0}, {"date": "2018-10-12", "close": 16.54, "volume": 302397.0}, {"date": "2018-10-15", "close": 17.11, "volume": 214027.0}, {"date": "2018-10-16", "close": 17.44, "volume": 235569.0}, {"date": "2018-10-17", "close": 16.91, "volume": 169504.0}, {"date": "2018-10-18", "close": 17.56, "volume": 390714.0}, {"date": "2018-10-19", "close": 17.69, "volume": 265212.0}, {"date": "2018-10-22", "close": 17.79, "volume": 427563.0}, {"date": "2018-10-23", "close": 17.72, "volume": 285861.0}, {"date": "2018-10-24", "close": 17.1, "volume": 203112.0}, {"date": "2018-10-25", "close": 17.23, "volume": 257525.0}, {"date": "2018-10-26", "close": 15.73, "volume": 1167776.0}, {"date": "2018-10-29", "close": 14.885, "volume": 832608.0}, {"date": "2018-10-30", "close": 14.87, "volume": 568844.0}, {"date": "2018-10-31", "close": 15.21, "volume": 378763.0}, {"date": "2018-11-01", "close": 14.94, "volume": 457094.0}, {"date": "2018-11-02", "close": 14.51, "volume": 437223.0}, {"date": "2018-11-05", "close": 14.64, "volume": 294154.0}, {"date": "2018-11-06", "close": 14.31, "volume": 167530.0}, {"date": "2018-11-07", "close": 15.1, "volume": 334072.0}, {"date": "2018-11-08", "close": 14.36, "volume": 160109.0}, {"date": "2018-11-09", "close": 13.71, "volume": 164310.0}, {"date": "2018-11-12", "close": 13.08, "volume": 290117.0}, {"date": "2018-11-13", "close": 13.1, "volume": 269360.0}, {"date": "2018-11-14", "close": 13.1, "volume": 126552.0}, {"date": "2018-11-15", "close": 12.94, "volume": 207938.0}, {"date": "2018-11-16", "close": 12.76, "volume": 155092.0}, {"date": "2018-11-19", "close": 12.4, "volume": 172027.0}, {"date": "2018-11-20", "close": 11.91, "volume": 228197.0}, {"date": "2018-11-21", "close": 12.07, "volume": 128008.0}, {"date": "2018-11-23", "close": 11.83, "volume": 65950.0}, {"date": "2018-11-26", "close": 11.83, "volume": 160115.0}, {"date": "2018-11-27", "close": 11.9, "volume": 165872.0}, {"date": "2018-11-28", "close": 12.17, "volume": 356431.0}, {"date": "2018-11-29", "close": 12.28, "volume": 168108.0}, {"date": "2018-11-30", "close": 12.24, "volume": 212642.0}, {"date": "2018-12-03", "close": 12.49, "volume": 190050.0}, {"date": "2018-12-04", "close": 12.13, "volume": 301636.0}, {"date": "2018-12-06", "close": 12.41, "volume": 311939.0}, {"date": "2018-12-07", "close": 11.98, "volume": 268379.0}, {"date": "2018-12-10", "close": 11.73, "volume": 230090.0}, {"date": "2018-12-11", "close": 11.37, "volume": 219833.0}, {"date": "2018-12-12", "close": 11.7, "volume": 192186.0}, {"date": "2018-12-13", "close": 11.24, "volume": 198014.0}, {"date": "2018-12-14", "close": 11.37, "volume": 149741.0}, {"date": "2018-12-17", "close": 11.02, "volume": 211020.0}, {"date": "2018-12-18", "close": 10.85, "volume": 159513.0}, {"date": "2018-12-19", "close": 10.55, "volume": 283865.0}, {"date": "2018-12-20", "close": 10.0, "volume": 469592.0}, {"date": "2018-12-21", "close": 9.68, "volume": 314554.0}, {"date": "2018-12-24", "close": 9.74, "volume": 258217.0}, {"date": "2018-12-26", "close": 10.31, "volume": 175218.0}, {"date": "2018-12-27", "close": 10.28, "volume": 155938.0}, {"date": "2018-12-28", "close": 10.33, "volume": 281471.0}, {"date": "2018-12-31", "close": 10.44, "volume": 188338.0}, {"date": "2019-01-02", "close": 10.65, "volume": 149393.0}, {"date": "2019-01-03", "close": 10.45, "volume": 143252.0}, {"date": "2019-01-04", "close": 10.76, "volume": 107807.0}, {"date": "2019-01-07", "close": 10.9, "volume": 140584.0}, {"date": "2019-01-08", "close": 10.77, "volume": 255469.0}, {"date": "2019-01-09", "close": 11.19, "volume": 203357.0}, {"date": "2019-01-10", "close": 11.48, "volume": 136118.0}, {"date": "2019-01-11", "close": 11.6, "volume": 110055.0}, {"date": "2019-01-14", "close": 11.51, "volume": 113808.0}, {"date": "2019-01-15", "close": 11.73, "volume": 171620.0}, {"date": "2019-01-16", "close": 13.95, "volume": 3139907.0}, {"date": "2019-01-17", "close": 14.47, "volume": 9400664.0}, {"date": "2019-01-18", "close": 14.77, "volume": 1169122.0}, {"date": "2019-01-22", "close": 14.61, "volume": 792625.0}, {"date": "2019-01-23", "close": 14.05, "volume": 777648.0}, {"date": "2019-01-24", "close": 14.23, "volume": 308824.0}, {"date": "2019-01-25", "close": 14.32, "volume": 333412.0}, {"date": "2019-01-28", "close": 14.28, "volume": 320943.0}, {"date": "2019-01-29", "close": 14.46, "volume": 408848.0}, {"date": "2019-01-30", "close": 14.29, "volume": 331771.0}, {"date": "2019-01-31", "close": 14.77, "volume": 571275.0}, {"date": "2019-02-01", "close": 14.4, "volume": 266749.0}, {"date": "2019-02-04", "close": 14.51, "volume": 263262.0}, {"date": "2019-02-05", "close": 14.65, "volume": 311979.0}, {"date": "2019-02-06", "close": 14.85, "volume": 319931.0}, {"date": "2019-02-07", "close": 14.89, "volume": 403666.0}, {"date": "2019-02-08", "close": 14.64, "volume": 381179.0}, {"date": "2019-02-11", "close": 14.37, "volume": 196135.0}, {"date": "2019-02-12", "close": 14.99, "volume": 458960.0}, {"date": "2019-02-13", "close": 15.34, "volume": 339262.0}, {"date": "2019-02-14", "close": 14.97, "volume": 932088.0}, {"date": "2019-02-15", "close": 14.98, "volume": 719261.0}, {"date": "2019-02-19", "close": 14.77, "volume": 571884.0}, {"date": "2019-02-20", "close": 15.22, "volume": 516788.0}, {"date": "2019-02-21", "close": 14.72, "volume": 318720.0}, {"date": "2019-02-22", "close": 14.65, "volume": 213564.0}, {"date": "2019-02-25", "close": 15.0, "volume": 340500.0}, {"date": "2019-02-26", "close": 14.74, "volume": 256987.0}, {"date": "2019-02-27", "close": 14.61, "volume": 360702.0}, {"date": "2019-02-28", "close": 14.32, "volume": 429258.0}, {"date": "2019-03-01", "close": 14.28, "volume": 278845.0}, {"date": "2019-03-04", "close": 14.29, "volume": 327439.0}, {"date": "2019-03-05", "close": 14.2, "volume": 221290.0}, {"date": "2019-03-06", "close": 13.68, "volume": 291761.0}, {"date": "2019-03-07", "close": 13.48, "volume": 195381.0}, {"date": "2019-03-08", "close": 13.43, "volume": 97294.0}, {"date": "2019-03-11", "close": 13.74, "volume": 295127.0}, {"date": "2019-03-12", "close": 13.67, "volume": 298345.0}, {"date": "2019-03-13", "close": 13.72, "volume": 228882.0}, {"date": "2019-03-14", "close": 13.51, "volume": 179627.0}, {"date": "2019-03-15", "close": 13.9, "volume": 689197.0}, {"date": "2019-03-18", "close": 14.0, "volume": 282884.0}, {"date": "2019-03-19", "close": 13.78, "volume": 195492.0}, {"date": "2019-03-20", "close": 13.8, "volume": 203051.0}, {"date": "2019-03-21", "close": 14.13, "volume": 212892.0}, {"date": "2019-03-22", "close": 13.59, "volume": 157336.0}, {"date": "2019-03-25", "close": 13.62, "volume": 295136.0}, {"date": "2019-03-26", "close": 13.29, "volume": 235300.0}, {"date": "2019-03-27", "close": 13.57, "volume": 238943.0}, {"date": "2019-03-28", "close": 13.68, "volume": 150434.0}, {"date": "2019-03-29", "close": 13.51, "volume": 201916.0}, {"date": "2019-04-01", "close": 13.94, "volume": 179096.0}, {"date": "2019-04-02", "close": 13.85, "volume": 192698.0}, {"date": "2019-04-03", "close": 14.18, "volume": 359762.0}, {"date": "2019-04-04", "close": 14.23, "volume": 160158.0}, {"date": "2019-04-05", "close": 14.1, "volume": 162523.0}, {"date": "2019-04-08", "close": 14.02, "volume": 140196.0}, {"date": "2019-04-09", "close": 13.86, "volume": 221111.0}, {"date": "2019-04-10", "close": 14.16, "volume": 249272.0}, {"date": "2019-04-11", "close": 14.63, "volume": 317545.0}, {"date": "2019-04-12", "close": 14.75, "volume": 279522.0}, {"date": "2019-04-15", "close": 14.52, "volume": 273760.0}, {"date": "2019-04-16", "close": 14.84, "volume": 246017.0}, {"date": "2019-04-17", "close": 14.53, "volume": 339339.0}, {"date": "2019-04-18", "close": 14.3, "volume": 299098.0}, {"date": "2019-04-22", "close": 13.97, "volume": 284096.0}, {"date": "2019-04-23", "close": 14.1, "volume": 170363.0}, {"date": "2019-04-24", "close": 14.13, "volume": 235707.0}, {"date": "2019-04-25", "close": 13.7, "volume": 252677.0}, {"date": "2019-04-26", "close": 13.91, "volume": 164160.0}, {"date": "2019-04-29", "close": 14.13, "volume": 259839.0}, {"date": "2019-04-30", "close": 14.16, "volume": 231772.0}, {"date": "2019-05-01", "close": 14.05, "volume": 428521.0}, {"date": "2019-05-02", "close": 14.07, "volume": 303219.0}, {"date": "2019-05-03", "close": 17.4, "volume": 1429187.0}, {"date": "2019-05-06", "close": 17.62, "volume": 693226.0}, {"date": "2019-05-07", "close": 17.4, "volume": 513390.0}, {"date": "2019-05-08", "close": 17.12, "volume": 559398.0}, {"date": "2019-05-09", "close": 16.97, "volume": 385548.0}, {"date": "2019-05-10", "close": 16.96, "volume": 280351.0}, {"date": "2019-05-13", "close": 16.41, "volume": 246005.0}, {"date": "2019-05-14", "close": 16.58, "volume": 254518.0}, {"date": "2019-05-15", "close": 16.47, "volume": 298286.0}, {"date": "2019-05-16", "close": 16.4, "volume": 389989.0}, {"date": "2019-05-17", "close": 16.15, "volume": 590921.0}, {"date": "2019-05-20", "close": 15.77, "volume": 253045.0}, {"date": "2019-05-21", "close": 15.74, "volume": 253341.0}, {"date": "2019-05-22", "close": 15.37, "volume": 386188.0}, {"date": "2019-05-23", "close": 14.43, "volume": 467211.0}, {"date": "2019-05-24", "close": 14.63, "volume": 676223.0}, {"date": "2019-05-28", "close": 14.73, "volume": 366891.0}, {"date": "2019-05-29", "close": 14.28, "volume": 326792.0}, {"date": "2019-05-30", "close": 14.18, "volume": 253938.0}, {"date": "2019-05-31", "close": 14.33, "volume": 635949.0}, {"date": "2019-06-03", "close": 14.29, "volume": 319791.0}, {"date": "2019-06-04", "close": 14.93, "volume": 247313.0}, {"date": "2019-06-05", "close": 14.71, "volume": 265962.0}, {"date": "2019-06-06", "close": 14.71, "volume": 226138.0}, {"date": "2019-06-07", "close": 15.12, "volume": 263060.0}, {"date": "2019-06-10", "close": 15.25, "volume": 259765.0}, {"date": "2019-06-11", "close": 15.38, "volume": 208023.0}, {"date": "2019-06-12", "close": 15.4, "volume": 440924.0}, {"date": "2019-06-13", "close": 15.37, "volume": 319538.0}, {"date": "2019-06-14", "close": 15.32, "volume": 657282.0}, {"date": "2019-06-17", "close": 15.28, "volume": 251438.0}, {"date": "2019-06-18", "close": 15.15, "volume": 289788.0}, {"date": "2019-06-19", "close": 14.93, "volume": 253110.0}, {"date": "2019-06-20", "close": 15.2, "volume": 240086.0}, {"date": "2019-06-21", "close": 15.32, "volume": 518161.0}, {"date": "2019-06-24", "close": 15.07, "volume": 190780.0}, {"date": "2019-06-25", "close": 14.78, "volume": 204002.0}, {"date": "2019-06-26", "close": 15.12, "volume": 109118.0}, {"date": "2019-06-27", "close": 15.18, "volume": 142350.0}, {"date": "2019-06-28", "close": 15.47, "volume": 298938.0}, {"date": "2019-07-01", "close": 15.76, "volume": 222627.0}, {"date": "2019-07-02", "close": 15.38, "volume": 197374.0}, {"date": "2019-07-03", "close": 15.28, "volume": 224107.0}, {"date": "2019-07-05", "close": 15.03, "volume": 270826.0}, {"date": "2019-07-08", "close": 14.92, "volume": 203830.0}, {"date": "2019-07-09", "close": 14.28, "volume": 391095.0}, {"date": "2019-07-10", "close": 14.23, "volume": 397538.0}, {"date": "2019-07-11", "close": 13.38, "volume": 677317.0}, {"date": "2019-07-12", "close": 13.62, "volume": 279398.0}, {"date": "2019-07-15", "close": 13.43, "volume": 195935.0}, {"date": "2019-07-16", "close": 13.22, "volume": 492031.0}, {"date": "2019-07-17", "close": 12.97, "volume": 431145.0}, {"date": "2019-07-18", "close": 12.83, "volume": 720030.0}, {"date": "2019-07-19", "close": 13.15, "volume": 416667.0}, {"date": "2019-07-22", "close": 12.99, "volume": 243404.0}, {"date": "2019-07-23", "close": 12.95, "volume": 412576.0}, {"date": "2019-07-24", "close": 13.25, "volume": 239489.0}, {"date": "2019-07-25", "close": 12.88, "volume": 256309.0}, {"date": "2019-07-26", "close": 12.48, "volume": 216800.0}, {"date": "2019-07-29", "close": 12.51, "volume": 268958.0}, {"date": "2019-07-30", "close": 13.23, "volume": 454937.0}, {"date": "2019-07-31", "close": 13.03, "volume": 503857.0}, {"date": "2019-08-01", "close": 12.28, "volume": 745697.0}, {"date": "2019-08-02", "close": 12.33, "volume": 691621.0}, {"date": "2019-08-05", "close": 11.7, "volume": 659760.0}, {"date": "2019-08-06", "close": 11.65, "volume": 581840.0}, {"date": "2019-08-07", "close": 11.63, "volume": 246093.0}, {"date": "2019-08-08", "close": 11.84, "volume": 452893.0}, {"date": "2019-08-09", "close": 11.51, "volume": 325571.0}, {"date": "2019-08-12", "close": 11.33, "volume": 302938.0}, {"date": "2019-08-13", "close": 11.52, "volume": 341535.0}, {"date": "2019-08-14", "close": 10.99, "volume": 282821.0}, {"date": "2019-08-15", "close": 10.66, "volume": 351681.0}, {"date": "2019-08-16", "close": 11.16, "volume": 242655.0}, {"date": "2019-08-19", "close": 11.38, "volume": 268143.0}, {"date": "2019-08-20", "close": 11.28, "volume": 339369.0}, {"date": "2019-08-21", "close": 11.27, "volume": 214991.0}, {"date": "2019-08-22", "close": 11.25, "volume": 219072.0}, {"date": "2019-08-23", "close": 11.1, "volume": 296533.0}, {"date": "2019-08-26", "close": 11.19, "volume": 194028.0}, {"date": "2019-08-27", "close": 11.33, "volume": 220265.0}, {"date": "2019-08-28", "close": 11.57, "volume": 317815.0}, {"date": "2019-08-29", "close": 12.12, "volume": 234374.0}, {"date": "2019-08-30", "close": 12.04, "volume": 146163.0}, {"date": "2019-09-03", "close": 11.73, "volume": 299005.0}, {"date": "2019-09-04", "close": 11.94, "volume": 131439.0}, {"date": "2019-09-05", "close": 12.26, "volume": 204120.0}, {"date": "2019-09-06", "close": 12.27, "volume": 225010.0}, {"date": "2019-09-09", "close": 12.77, "volume": 247485.0}, {"date": "2019-09-10", "close": 12.99, "volume": 238877.0}, {"date": "2019-09-11", "close": 13.21, "volume": 223876.0}, {"date": "2019-09-12", "close": 12.87, "volume": 414825.0}, {"date": "2019-09-13", "close": 13.23, "volume": 268941.0}, {"date": "2019-09-16", "close": 13.49, "volume": 230472.0}, {"date": "2019-09-17", "close": 13.54, "volume": 303733.0}, {"date": "2019-09-18", "close": 13.11, "volume": 240278.0}, {"date": "2019-09-19", "close": 12.72, "volume": 353423.0}, {"date": "2019-09-20", "close": 12.8, "volume": 851991.0}, {"date": "2019-09-23", "close": 13.31, "volume": 257412.0}, {"date": "2019-09-24", "close": 12.46, "volume": 219778.0}, {"date": "2019-09-25", "close": 12.54, "volume": 215140.0}, {"date": "2019-09-26", "close": 12.31, "volume": 154455.0}, {"date": "2019-09-27", "close": 12.3, "volume": 152540.0}, {"date": "2019-09-30", "close": 12.54, "volume": 272169.0}, {"date": "2019-10-01", "close": 12.08, "volume": 217454.0}, {"date": "2019-10-02", "close": 11.84, "volume": 209670.0}, {"date": "2019-10-03", "close": 11.98, "volume": 123638.0}, {"date": "2019-10-04", "close": 12.03, "volume": 131992.0}, {"date": "2019-10-07", "close": 11.82, "volume": 195070.0}, {"date": "2019-10-08", "close": 11.55, "volume": 262102.0}, {"date": "2019-10-09", "close": 11.1, "volume": 317162.0}, {"date": "2019-10-10", "close": 11.27, "volume": 184165.0}, {"date": "2019-10-11", "close": 11.525, "volume": 431093.0}, {"date": "2019-10-14", "close": 11.16, "volume": 183603.0}, {"date": "2019-10-15", "close": 11.18, "volume": 218563.0}, {"date": "2019-10-16", "close": 11.25, "volume": 232589.0}, {"date": "2019-10-17", "close": 11.28, "volume": 221477.0}, {"date": "2019-10-18", "close": 11.28, "volume": 310062.0}, {"date": "2019-10-21", "close": 11.71, "volume": 175328.0}, {"date": "2019-10-22", "close": 11.78, "volume": 134485.0}, {"date": "2019-10-23", "close": 12.31, "volume": 202732.0}, {"date": "2019-10-24", "close": 12.02, "volume": 157985.0}, {"date": "2019-10-25", "close": 12.25, "volume": 160598.0}, {"date": "2019-10-28", "close": 12.26, "volume": 143787.0}, {"date": "2019-10-29", "close": 12.29, "volume": 266973.0}, {"date": "2019-10-30", "close": 12.3, "volume": 189238.0}, {"date": "2019-10-31", "close": 12.2, "volume": 169887.0}, {"date": "2019-11-01", "close": 12.72, "volume": 480583.0}, {"date": "2019-11-04", "close": 12.62, "volume": 335562.0}, {"date": "2019-11-05", "close": 13.15, "volume": 256890.0}, {"date": "2019-11-06", "close": 12.78, "volume": 166178.0}, {"date": "2019-11-07", "close": 12.98, "volume": 238610.0}, {"date": "2019-11-08", "close": 12.85, "volume": 209139.0}, {"date": "2019-11-11", "close": 12.79, "volume": 142240.0}, {"date": "2019-11-12", "close": 12.99, "volume": 181863.0}, {"date": "2019-11-13", "close": 12.94, "volume": 197257.0}, {"date": "2019-11-14", "close": 12.83, "volume": 122712.0}, {"date": "2019-11-15", "close": 12.6, "volume": 180834.0}, {"date": "2019-11-18", "close": 12.525, "volume": 128607.0}, {"date": "2019-11-19", "close": 12.4, "volume": 243573.0}, {"date": "2019-11-20", "close": 12.1, "volume": 238056.0}, {"date": "2019-11-21", "close": 11.99, "volume": 190418.0}, {"date": "2019-11-22", "close": 12.27, "volume": 324355.0}, {"date": "2019-11-25", "close": 12.66, "volume": 212060.0}, {"date": "2019-11-26", "close": 12.5, "volume": 148761.0}, {"date": "2019-11-27", "close": 12.56, "volume": 161212.0}, {"date": "2019-11-29", "close": 12.53, "volume": 90078.0}, {"date": "2019-12-02", "close": 12.29, "volume": 104496.0}, {"date": "2019-12-03", "close": 11.82, "volume": 268080.0}, {"date": "2019-12-04", "close": 12.11, "volume": 216494.0}, {"date": "2019-12-05", "close": 12.06, "volume": 106100.0}, {"date": "2019-12-06", "close": 12.1, "volume": 209991.0}, {"date": "2019-12-09", "close": 12.27, "volume": 192796.0}, {"date": "2019-12-10", "close": 12.25, "volume": 152974.0}, {"date": "2019-12-11", "close": 12.2, "volume": 164147.0}, {"date": "2019-12-12", "close": 12.38, "volume": 163475.0}, {"date": "2019-12-13", "close": 12.44, "volume": 291892.0}, {"date": "2019-12-16", "close": 12.29, "volume": 340628.0}, {"date": "2019-12-17", "close": 12.01, "volume": 143902.0}, {"date": "2019-12-18", "close": 12.33, "volume": 159920.0}, {"date": "2019-12-19", "close": 12.17, "volume": 110493.0}, {"date": "2019-12-20", "close": 12.31, "volume": 1387506.0}, {"date": "2019-12-23", "close": 12.3, "volume": 183735.0}, {"date": "2019-12-24", "close": 12.68, "volume": 226305.0}, {"date": "2019-12-26", "close": 12.56, "volume": 149280.0}, {"date": "2019-12-27", "close": 12.525, "volume": 100196.0}, {"date": "2019-12-30", "close": 12.45, "volume": 148184.0}, {"date": "2019-12-31", "close": 12.3, "volume": 624634.0}, {"date": "2020-01-02", "close": 12.36, "volume": 187138.0}, {"date": "2020-01-03", "close": 12.0, "volume": 192391.0}, {"date": "2020-01-06", "close": 11.67, "volume": 290786.0}, {"date": "2020-01-07", "close": 11.81, "volume": 148964.0}, {"date": "2020-01-08", "close": 12.07, "volume": 247834.0}, {"date": "2020-01-09", "close": 11.88, "volume": 164026.0}, {"date": "2020-01-10", "close": 11.84, "volume": 208034.0}, {"date": "2020-01-13", "close": 12.29, "volume": 196171.0}, {"date": "2020-01-14", "close": 12.26, "volume": 454028.0}, {"date": "2020-01-15", "close": 12.19, "volume": 276677.0}, {"date": "2020-01-16", "close": 12.78, "volume": 330052.0}, {"date": "2020-01-17", "close": 13.25, "volume": 299035.0}, {"date": "2020-01-21", "close": 13.1, "volume": 492153.0}, {"date": "2020-01-22", "close": 13.28, "volume": 259979.0}, {"date": "2020-01-23", "close": 12.82, "volume": 248562.0}, {"date": "2020-01-24", "close": 12.15, "volume": 224390.0}, {"date": "2020-01-27", "close": 11.94, "volume": 161519.0}, {"date": "2020-01-28", "close": 11.74, "volume": 198431.0}, {"date": "2020-01-29", "close": 11.7, "volume": 171118.0}, {"date": "2020-01-30", "close": 11.34, "volume": 349109.0}, {"date": "2020-01-31", "close": 11.01, "volume": 340737.0}, {"date": "2020-02-03", "close": 10.74, "volume": 339036.0}, {"date": "2020-02-04", "close": 10.89, "volume": 612014.0}, {"date": "2020-02-05", "close": 10.93, "volume": 253087.0}, {"date": "2020-02-06", "close": 10.81, "volume": 252152.0}, {"date": "2020-02-07", "close": 10.49, "volume": 293484.0}, {"date": "2020-02-10", "close": 10.58, "volume": 305593.0}, {"date": "2020-02-11", "close": 10.99, "volume": 282989.0}, {"date": "2020-02-12", "close": 11.0, "volume": 208815.0}, {"date": "2020-02-13", "close": 10.71, "volume": 276224.0}, {"date": "2020-02-14", "close": 10.4, "volume": 802248.0}, {"date": "2020-02-18", "close": 10.5, "volume": 648526.0}, {"date": "2020-02-19", "close": 10.52, "volume": 288099.0}, {"date": "2020-02-20", "close": 10.52, "volume": 298686.0}, {"date": "2020-02-21", "close": 10.325, "volume": 180896.0}, {"date": "2020-02-24", "close": 10.1, "volume": 351671.0}, {"date": "2020-02-25", "close": 9.475, "volume": 452004.0}, {"date": "2020-02-26", "close": 9.27, "volume": 273145.0}, {"date": "2020-02-27", "close": 8.82, "volume": 468176.0}, {"date": "2020-02-28", "close": 8.86, "volume": 349734.0}, {"date": "2020-03-02", "close": 8.95, "volume": 255650.0}, {"date": "2020-03-03", "close": 8.75, "volume": 187925.0}, {"date": "2020-03-04", "close": 9.1, "volume": 250382.0}, {"date": "2020-03-05", "close": 8.84, "volume": 296243.0}, {"date": "2020-03-06", "close": 8.58, "volume": 239139.0}, {"date": "2020-03-09", "close": 7.39, "volume": 259880.0}, {"date": "2020-03-10", "close": 7.95, "volume": 282190.0}, {"date": "2020-03-11", "close": 7.23, "volume": 326135.0}, {"date": "2020-03-12", "close": 7.0, "volume": 373806.0}, {"date": "2020-03-13", "close": 7.61, "volume": 351560.0}, {"date": "2020-03-16", "close": 7.56, "volume": 315992.0}, {"date": "2020-03-17", "close": 8.47, "volume": 736739.0}, {"date": "2020-03-18", "close": 7.59, "volume": 296729.0}, {"date": "2020-03-19", "close": 7.97, "volume": 283201.0}, {"date": "2020-03-20", "close": 7.51, "volume": 421668.0}, {"date": "2020-03-23", "close": 6.83, "volume": 352289.0}, {"date": "2020-03-24", "close": 6.76, "volume": 248545.0}, {"date": "2020-03-25", "close": 6.96, "volume": 366185.0}, {"date": "2020-03-26", "close": 7.01, "volume": 311410.0}, {"date": "2020-03-27", "close": 7.28, "volume": 280227.0}, {"date": "2020-03-30", "close": 7.37, "volume": 173716.0}, {"date": "2020-03-31", "close": 7.24, "volume": 239220.0}, {"date": "2020-04-01", "close": 6.97, "volume": 246365.0}, {"date": "2020-04-02", "close": 7.34, "volume": 292586.0}, {"date": "2020-04-03", "close": 7.04, "volume": 225634.0}, {"date": "2020-04-06", "close": 7.64, "volume": 232969.0}, {"date": "2020-04-07", "close": 7.82, "volume": 213657.0}, {"date": "2020-04-08", "close": 8.46, "volume": 316516.0}, {"date": "2020-04-09", "close": 8.7, "volume": 224203.0}, {"date": "2020-04-13", "close": 8.37, "volume": 186672.0}, {"date": "2020-04-14", "close": 8.37, "volume": 216301.0}, {"date": "2020-04-15", "close": 8.18, "volume": 215482.0}, {"date": "2020-04-16", "close": 8.17, "volume": 336019.0}, {"date": "2020-04-17", "close": 8.29, "volume": 132121.0}, {"date": "2020-04-20", "close": 7.95, "volume": 160492.0}, {"date": "2020-04-21", "close": 7.95, "volume": 263632.0}, {"date": "2020-04-22", "close": 8.06, "volume": 132659.0}, {"date": "2020-04-23", "close": 8.43, "volume": 136430.0}, {"date": "2020-04-24", "close": 8.39, "volume": 87655.0}, {"date": "2020-04-27", "close": 8.86, "volume": 91267.0}, {"date": "2020-04-28", "close": 9.06, "volume": 236865.0}, {"date": "2020-04-29", "close": 9.62, "volume": 254093.0}, {"date": "2020-04-30", "close": 10.08, "volume": 310055.0}, {"date": "2020-05-01", "close": 9.34, "volume": 285206.0}, {"date": "2020-05-04", "close": 8.405, "volume": 295087.0}, {"date": "2020-05-05", "close": 8.28, "volume": 433623.0}, {"date": "2020-05-06", "close": 7.99, "volume": 270614.0}, {"date": "2020-05-07", "close": 8.12, "volume": 203800.0}, {"date": "2020-05-08", "close": 8.71, "volume": 162804.0}, {"date": "2020-05-11", "close": 8.25, "volume": 318772.0}, {"date": "2020-05-12", "close": 8.01, "volume": 222171.0}, {"date": "2020-05-13", "close": 7.8, "volume": 167348.0}, {"date": "2020-05-14", "close": 7.82, "volume": 213958.0}, {"date": "2020-05-15", "close": 7.78, "volume": 179306.0}, {"date": "2020-05-18", "close": 8.01, "volume": 178445.0}, {"date": "2020-05-19", "close": 7.515, "volume": 293901.0}, {"date": "2020-05-20", "close": 7.75, "volume": 188768.0}, {"date": "2020-05-21", "close": 7.75, "volume": 177021.0}, {"date": "2020-05-22", "close": 8.09, "volume": 151932.0}, {"date": "2020-05-26", "close": 8.39, "volume": 188014.0}, {"date": "2020-05-27", "close": 8.6, "volume": 214587.0}, {"date": "2020-05-28", "close": 8.26, "volume": 176261.0}, {"date": "2020-05-29", "close": 8.07, "volume": 318830.0}, {"date": "2020-06-01", "close": 7.85, "volume": 289194.0}, {"date": "2020-06-02", "close": 8.16, "volume": 513073.0}, {"date": "2020-06-03", "close": 8.9, "volume": 249394.0}, {"date": "2020-06-04", "close": 9.77, "volume": 335582.0}, {"date": "2020-06-05", "close": 8.87, "volume": 1159879.0}, {"date": "2020-06-08", "close": 10.33, "volume": 395570.0}, {"date": "2020-06-09", "close": 9.7, "volume": 225381.0}, {"date": "2020-06-10", "close": 8.83, "volume": 131816.0}, {"date": "2020-06-11", "close": 8.46, "volume": 359433.0}, {"date": "2020-06-12", "close": 8.42, "volume": 305814.0}, {"date": "2020-06-15", "close": 8.76, "volume": 243915.0}, {"date": "2020-06-16", "close": 8.87, "volume": 201031.0}, {"date": "2020-06-17", "close": 8.62, "volume": 116990.0}, {"date": "2020-06-18", "close": 8.58, "volume": 113111.0}, {"date": "2020-06-19", "close": 8.69, "volume": 356745.0}, {"date": "2020-06-22", "close": 8.37, "volume": 151768.0}, {"date": "2020-06-23", "close": 8.37, "volume": 145966.0}, {"date": "2020-06-24", "close": 7.9, "volume": 208856.0}, {"date": "2020-06-25", "close": 7.89, "volume": 189199.0}, {"date": "2020-06-26", "close": 7.54, "volume": 184259.0}, {"date": "2020-06-29", "close": 8.12, "volume": 154402.0}, {"date": "2020-06-30", "close": 8.16, "volume": 106727.0}, {"date": "2020-07-01", "close": 8.055, "volume": 105039.0}, {"date": "2020-07-02", "close": 8.12, "volume": 219197.0}, {"date": "2020-07-06", "close": 8.19, "volume": 113799.0}, {"date": "2020-07-07", "close": 7.82, "volume": 237374.0}, {"date": "2020-07-08", "close": 7.87, "volume": 96449.0}, {"date": "2020-07-09", "close": 7.65, "volume": 94132.0}, {"date": "2020-07-10", "close": 8.02, "volume": 187494.0}, {"date": "2020-07-13", "close": 7.78, "volume": 96470.0}, {"date": "2020-07-14", "close": 7.89, "volume": 100938.0}, {"date": "2020-07-15", "close": 7.88, "volume": 117112.0}, {"date": "2020-07-16", "close": 7.76, "volume": 92261.0}, {"date": "2020-07-17", "close": 8.01, "volume": 108854.0}, {"date": "2020-07-20", "close": 7.99, "volume": 112150.0}, {"date": "2020-07-21", "close": 7.84, "volume": 84111.0}, {"date": "2020-07-22", "close": 7.78, "volume": 90772.0}, {"date": "2020-07-23", "close": 7.71, "volume": 156437.0}, {"date": "2020-07-24", "close": 7.95, "volume": 144565.0}, {"date": "2020-07-27", "close": 8.0, "volume": 116047.0}, {"date": "2020-07-28", "close": 7.79, "volume": 86762.0}, {"date": "2020-07-29", "close": 8.0, "volume": 101302.0}, {"date": "2020-07-30", "close": 7.78, "volume": 151875.0}, {"date": "2020-07-31", "close": 7.45, "volume": 240422.0}, {"date": "2020-08-03", "close": 7.19, "volume": 232374.0}, {"date": "2020-08-04", "close": 7.16, "volume": 156125.0}, {"date": "2020-08-05", "close": 7.12, "volume": 172056.0}, {"date": "2020-08-06", "close": 7.2, "volume": 230677.0}, {"date": "2020-08-07", "close": 7.57, "volume": 235019.0}, {"date": "2020-08-10", "close": 7.63, "volume": 143697.0}, {"date": "2020-08-11", "close": 7.95, "volume": 384336.0}, {"date": "2020-08-12", "close": 8.05, "volume": 124596.0}, {"date": "2020-08-13", "close": 8.18, "volume": 99032.0}, {"date": "2020-08-14", "close": 8.05, "volume": 117092.0}, {"date": "2020-08-17", "close": 8.09, "volume": 169793.0}, {"date": "2020-08-18", "close": 8.05, "volume": 137023.0}, {"date": "2020-08-19", "close": 7.91, "volume": 144345.0}, {"date": "2020-08-20", "close": 8.0, "volume": 184657.0}, {"date": "2020-08-21", "close": 7.76, "volume": 159867.0}, {"date": "2020-08-24", "close": 8.0, "volume": 194805.0}, {"date": "2020-08-25", "close": 8.18, "volume": 392681.0}, {"date": "2020-08-26", "close": 8.32, "volume": 356140.0}, {"date": "2020-08-27", "close": 8.36, "volume": 189717.0}, {"date": "2020-08-28", "close": 8.48, "volume": 218722.0}, {"date": "2020-08-31", "close": 8.38, "volume": 249135.0}, {"date": "2020-09-01", "close": 8.39, "volume": 182521.0}, {"date": "2020-09-02", "close": 8.51, "volume": 146626.0}, {"date": "2020-09-03", "close": 8.15, "volume": 106721.0}, {"date": "2020-09-04", "close": 8.24, "volume": 134704.0}, {"date": "2020-09-08", "close": 7.71, "volume": 182886.0}, {"date": "2020-09-09", "close": 7.37, "volume": 264542.0}, {"date": "2020-09-10", "close": 7.19, "volume": 161910.0}, {"date": "2020-09-11", "close": 7.07, "volume": 160379.0}, {"date": "2020-09-14", "close": 7.075, "volume": 365824.0}, {"date": "2020-09-15", "close": 7.15, "volume": 406521.0}, {"date": "2020-09-16", "close": 7.14, "volume": 339137.0}, {"date": "2020-09-17", "close": 7.26, "volume": 477724.0}, {"date": "2020-09-18", "close": 7.31, "volume": 704743.0}, {"date": "2020-09-21", "close": 7.13, "volume": 197092.0}, {"date": "2020-09-22", "close": 7.0, "volume": 284089.0}, {"date": "2020-09-23", "close": 6.51, "volume": 346824.0}, {"date": "2020-09-24", "close": 6.45, "volume": 201316.0}, {"date": "2020-09-25", "close": 6.33, "volume": 164634.0}, {"date": "2020-09-28", "close": 6.16, "volume": 482536.0}, {"date": "2020-09-29", "close": 6.35, "volume": 454094.0}, {"date": "2020-09-30", "close": 6.6, "volume": 363053.0}, {"date": "2020-10-01", "close": 6.46, "volume": 222635.0}, {"date": "2020-10-02", "close": 6.4, "volume": 269431.0}, {"date": "2020-10-05", "close": 6.57, "volume": 310194.0}, {"date": "2020-10-06", "close": 6.26, "volume": 399717.0}, {"date": "2020-10-07", "close": 6.44, "volume": 155414.0}, {"date": "2020-10-08", "close": 6.61, "volume": 180678.0}, {"date": "2020-10-09", "close": 6.54, "volume": 107122.0}, {"date": "2020-10-12", "close": 6.82, "volume": 248865.0}, {"date": "2020-10-13", "close": 6.76, "volume": 300799.0}, {"date": "2020-10-14", "close": 6.85, "volume": 149895.0}, {"date": "2020-10-15", "close": 6.86, "volume": 171165.0}, {"date": "2020-10-16", "close": 6.91, "volume": 97915.0}, {"date": "2020-10-19", "close": 7.0, "volume": 247912.0}, {"date": "2020-10-20", "close": 7.02, "volume": 157648.0}, {"date": "2020-10-21", "close": 6.89, "volume": 113934.0}, {"date": "2020-10-22", "close": 6.73, "volume": 156964.0}, {"date": "2020-10-23", "close": 6.81, "volume": 74645.0}, {"date": "2020-10-26", "close": 6.54, "volume": 198047.0}, {"date": "2020-10-27", "close": 6.09, "volume": 336922.0}, {"date": "2020-10-28", "close": 5.89, "volume": 275912.0}, {"date": "2020-10-29", "close": 6.23, "volume": 275000.0}, {"date": "2020-10-30", "close": 6.29, "volume": 298691.0}, {"date": "2020-11-02", "close": 6.5, "volume": 359872.0}, {"date": "2020-11-03", "close": 6.86, "volume": 291138.0}, {"date": "2020-11-04", "close": 6.59, "volume": 280142.0}, {"date": "2020-11-05", "close": 6.82, "volume": 215528.0}, {"date": "2020-11-06", "close": 6.84, "volume": 130525.0}, {"date": "2020-11-09", "close": 6.98, "volume": 360088.0}, {"date": "2020-11-10", "close": 7.32, "volume": 227194.0}, {"date": "2020-11-11", "close": 7.38, "volume": 121082.0}, {"date": "2020-11-12", "close": 7.07, "volume": 257167.0}, {"date": "2020-11-13", "close": 7.5, "volume": 173508.0}, {"date": "2020-11-16", "close": 7.855, "volume": 222385.0}, {"date": "2020-11-17", "close": 7.75, "volume": 141481.0}, {"date": "2020-11-18", "close": 7.71, "volume": 131929.0}, {"date": "2020-11-19", "close": 7.67, "volume": 81065.0}, {"date": "2020-11-20", "close": 8.03, "volume": 205891.0}, {"date": "2020-11-23", "close": 8.4, "volume": 214893.0}, {"date": "2020-11-24", "close": 8.65, "volume": 119769.0}, {"date": "2020-11-25", "close": 8.63, "volume": 193178.0}, {"date": "2020-11-27", "close": 8.24, "volume": 83771.0}, {"date": "2020-11-30", "close": 8.19, "volume": 148943.0}, {"date": "2020-12-01", "close": 8.1, "volume": 224786.0}, {"date": "2020-12-02", "close": 9.1, "volume": 991771.0}, {"date": "2020-12-03", "close": 9.21, "volume": 267321.0}, {"date": "2020-12-04", "close": 9.58, "volume": 190540.0}, {"date": "2020-12-07", "close": 9.54, "volume": 224496.0}, {"date": "2020-12-08", "close": 9.78, "volume": 180689.0}, {"date": "2020-12-09", "close": 10.0, "volume": 276180.0}, {"date": "2020-12-10", "close": 10.13, "volume": 158282.0}, {"date": "2020-12-11", "close": 10.01, "volume": 387194.0}, {"date": "2020-12-14", "close": 10.24, "volume": 495237.0}, {"date": "2020-12-15", "close": 10.47, "volume": 294325.0}, {"date": "2020-12-16", "close": 10.4, "volume": 204165.0}, {"date": "2020-12-17", "close": 10.34, "volume": 191530.0}, {"date": "2020-12-18", "close": 10.14, "volume": 1124383.0}, {"date": "2020-12-21", "close": 9.56, "volume": 152672.0}, {"date": "2020-12-22", "close": 9.27, "volume": 124622.0}, {"date": "2020-12-23", "close": 9.58, "volume": 137637.0}, {"date": "2020-12-24", "close": 9.79, "volume": 114973.0}, {"date": "2020-12-28", "close": 10.06, "volume": 193116.0}, {"date": "2020-12-29", "close": 10.08, "volume": 245013.0}, {"date": "2020-12-30", "close": 10.23, "volume": 190625.0}, {"date": "2020-12-31", "close": 10.25, "volume": 250711.0}, {"date": "2021-01-04", "close": 10.26, "volume": 543056.0}, {"date": "2021-01-05", "close": 10.7, "volume": 491740.0}, {"date": "2021-01-06", "close": 11.39, "volume": 395509.0}, {"date": "2021-01-07", "close": 11.47, "volume": 328192.0}, {"date": "2021-01-08", "close": 11.28, "volume": 355041.0}, {"date": "2021-01-11", "close": 11.2, "volume": 206330.0}, {"date": "2021-01-12", "close": 11.46, "volume": 393960.0}, {"date": "2021-01-13", "close": 11.4, "volume": 249503.0}, {"date": "2021-01-14", "close": 11.35, "volume": 380965.0}, {"date": "2021-01-15", "close": 11.55, "volume": 362300.0}, {"date": "2021-01-19", "close": 11.44, "volume": 327080.0}, {"date": "2021-01-20", "close": 12.44, "volume": 227485.0}, {"date": "2021-01-21", "close": 12.27, "volume": 200740.0}, {"date": "2021-01-22", "close": 12.0, "volume": 199365.0}, {"date": "2021-01-25", "close": 11.72, "volume": 174922.0}, {"date": "2021-01-26", "close": 11.78, "volume": 454162.0}, {"date": "2021-01-27", "close": 11.16, "volume": 187678.0}, {"date": "2021-01-28", "close": 11.05, "volume": 446549.0}, {"date": "2021-01-29", "close": 11.3, "volume": 155967.0}, {"date": "2021-02-01", "close": 11.87, "volume": 199412.0}, {"date": "2021-02-02", "close": 11.96, "volume": 135827.0}, {"date": "2021-02-03", "close": 12.25, "volume": 147403.0}, {"date": "2021-02-04", "close": 12.01, "volume": 164172.0}, {"date": "2021-02-05", "close": 12.23, "volume": 226643.0}, {"date": "2021-02-08", "close": 12.75, "volume": 143785.0}, {"date": "2021-02-09", "close": 13.03, "volume": 347343.0}, {"date": "2021-02-10", "close": 13.33, "volume": 215787.0}, {"date": "2021-02-11", "close": 13.72, "volume": 295890.0}, {"date": "2021-02-12", "close": 13.72, "volume": 212725.0}, {"date": "2021-02-16", "close": 13.58, "volume": 350259.0}, {"date": "2021-02-17", "close": 13.06, "volume": 246420.0}, {"date": "2021-02-18", "close": 13.11, "volume": 184249.0}, {"date": "2021-02-19", "close": 13.42, "volume": 215508.0}, {"date": "2021-02-22", "close": 13.69, "volume": 148779.0}, {"date": "2021-02-23", "close": 13.46, "volume": 165414.0}, {"date": "2021-02-24", "close": 13.82, "volume": 162455.0}, {"date": "2021-02-25", "close": 14.1, "volume": 524003.0}, {"date": "2021-02-26", "close": 15.37, "volume": 626739.0}, {"date": "2021-03-01", "close": 15.68, "volume": 994044.0}, {"date": "2021-03-02", "close": 15.73, "volume": 778398.0}, {"date": "2021-03-03", "close": 15.24, "volume": 241166.0}, {"date": "2021-03-04", "close": 14.84, "volume": 360274.0}, {"date": "2021-03-05", "close": 15.34, "volume": 309010.0}, {"date": "2021-03-08", "close": 15.99, "volume": 312197.0}, {"date": "2021-03-09", "close": 15.87, "volume": 412787.0}, {"date": "2021-03-10", "close": 15.59, "volume": 220624.0}, {"date": "2021-03-11", "close": 15.9, "volume": 163523.0}, {"date": "2021-03-12", "close": 15.88, "volume": 166083.0}, {"date": "2021-03-15", "close": 15.37, "volume": 148019.0}, {"date": "2021-03-16", "close": 15.17, "volume": 358015.0}, {"date": "2021-03-17", "close": 15.05, "volume": 404872.0}, {"date": "2021-03-18", "close": 14.53, "volume": 206641.0}, {"date": "2021-03-19", "close": 14.38, "volume": 927861.0}, {"date": "2021-03-22", "close": 14.44, "volume": 198214.0}, {"date": "2021-03-23", "close": 13.81, "volume": 194389.0}, {"date": "2021-03-24", "close": 13.73, "volume": 205389.0}, {"date": "2021-03-25", "close": 14.16, "volume": 171368.0}, {"date": "2021-03-26", "close": 14.83, "volume": 121588.0}, {"date": "2021-03-29", "close": 14.54, "volume": 221862.0}, {"date": "2021-03-30", "close": 14.61, "volume": 422962.0}, {"date": "2021-03-31", "close": 14.39, "volume": 196861.0}, {"date": "2021-04-01", "close": 14.62, "volume": 133172.0}, {"date": "2021-04-05", "close": 15.05, "volume": 144400.0}, {"date": "2021-04-06", "close": 14.99, "volume": 87808.0}, {"date": "2021-04-07", "close": 15.65, "volume": 334473.0}, {"date": "2021-04-08", "close": 15.9, "volume": 333524.0}, {"date": "2021-04-09", "close": 15.78, "volume": 396852.0}, {"date": "2021-04-12", "close": 15.69, "volume": 192693.0}, {"date": "2021-04-13", "close": 15.41, "volume": 219403.0}, {"date": "2021-04-14", "close": 15.68, "volume": 264465.0}, {"date": "2021-04-15", "close": 15.79, "volume": 220822.0}, {"date": "2021-04-16", "close": 16.0, "volume": 298271.0}, {"date": "2021-04-19", "close": 16.2, "volume": 390017.0}, {"date": "2021-04-20", "close": 15.71, "volume": 239195.0}, {"date": "2021-04-21", "close": 16.31, "volume": 378742.0}, {"date": "2021-04-22", "close": 16.06, "volume": 376462.0}, {"date": "2021-04-23", "close": 16.86, "volume": 503877.0}, {"date": "2021-04-26", "close": 17.27, "volume": 387281.0}, {"date": "2021-04-27", "close": 17.37, "volume": 454382.0}, {"date": "2021-04-28", "close": 17.14, "volume": 330223.0}, {"date": "2021-04-29", "close": 16.8, "volume": 388192.0}, {"date": "2021-04-30", "close": 16.49, "volume": 487664.0}, {"date": "2021-05-03", "close": 16.155, "volume": 520213.0}, {"date": "2021-05-04", "close": 16.15, "volume": 431769.0}, {"date": "2021-05-05", "close": 15.84, "volume": 299259.0}, {"date": "2021-05-06", "close": 16.01, "volume": 586644.0}, {"date": "2021-05-07", "close": 15.91, "volume": 194408.0}, {"date": "2021-05-10", "close": 16.15, "volume": 375981.0}, {"date": "2021-05-11", "close": 15.82, "volume": 189114.0}, {"date": "2021-05-12", "close": 15.17, "volume": 257668.0}, {"date": "2021-05-13", "close": 15.51, "volume": 259291.0}, {"date": "2021-05-14", "close": 15.26, "volume": 156950.0}, {"date": "2021-05-17", "close": 15.05, "volume": 173052.0}, {"date": "2021-05-18", "close": 15.07, "volume": 166153.0}, {"date": "2021-05-19", "close": 15.06, "volume": 175967.0}, {"date": "2021-05-20", "close": 14.87, "volume": 201175.0}, {"date": "2021-05-21", "close": 14.67, "volume": 220736.0}, {"date": "2021-05-24", "close": 14.55, "volume": 175701.0}, {"date": "2021-05-25", "close": 14.24, "volume": 272480.0}, {"date": "2021-05-26", "close": 14.5, "volume": 350860.0}, {"date": "2021-05-27", "close": 14.68, "volume": 284211.0}, {"date": "2021-05-28", "close": 14.84, "volume": 249434.0}, {"date": "2021-06-01", "close": 14.6, "volume": 243378.0}, {"date": "2021-06-02", "close": 14.39, "volume": 158147.0}, {"date": "2021-06-03", "close": 14.02, "volume": 151533.0}, {"date": "2021-06-04", "close": 13.73, "volume": 108247.0}, {"date": "2021-06-07", "close": 13.42, "volume": 194196.0}, {"date": "2021-06-08", "close": 13.37, "volume": 193670.0}, {"date": "2021-06-09", "close": 13.72, "volume": 304063.0}, {"date": "2021-06-10", "close": 13.49, "volume": 212105.0}, {"date": "2021-06-11", "close": 13.73, "volume": 154791.0}, {"date": "2021-06-14", "close": 13.5, "volume": 421311.0}, {"date": "2021-06-15", "close": 13.61, "volume": 117302.0}, {"date": "2021-06-16", "close": 13.26, "volume": 182624.0}, {"date": "2021-06-17", "close": 12.85, "volume": 146248.0}, {"date": "2021-06-18", "close": 12.33, "volume": 360713.0}, {"date": "2021-06-21", "close": 12.6, "volume": 219125.0}, {"date": "2021-06-22", "close": 12.48, "volume": 166450.0}, {"date": "2021-06-23", "close": 12.45, "volume": 296915.0}, {"date": "2021-06-24", "close": 12.77, "volume": 241523.0}, {"date": "2021-06-25", "close": 12.82, "volume": 326194.0}, {"date": "2021-06-28", "close": 12.48, "volume": 244701.0}, {"date": "2021-06-29", "close": 12.5, "volume": 159879.0}, {"date": "2021-06-30", "close": 12.75, "volume": 128557.0}, {"date": "2021-07-01", "close": 12.68, "volume": 168911.0}, {"date": "2021-07-02", "close": 12.5, "volume": 125862.0}, {"date": "2021-07-06", "close": 12.07, "volume": 221746.0}, {"date": "2021-07-07", "close": 12.13, "volume": 185701.0}, {"date": "2021-07-08", "close": 11.94, "volume": 199579.0}, {"date": "2021-07-09", "close": 12.15, "volume": 173317.0}, {"date": "2021-07-12", "close": 12.21, "volume": 194485.0}, {"date": "2021-07-13", "close": 12.09, "volume": 185970.0}, {"date": "2021-07-14", "close": 12.25, "volume": 110690.0}, {"date": "2021-07-15", "close": 12.2, "volume": 236916.0}, {"date": "2021-07-16", "close": 11.67, "volume": 306624.0}, {"date": "2021-07-19", "close": 11.21, "volume": 249951.0}, {"date": "2021-07-20", "close": 11.45, "volume": 222749.0}, {"date": "2021-07-21", "close": 11.68, "volume": 176166.0}, {"date": "2021-07-22", "close": 11.38, "volume": 89063.0}, {"date": "2021-07-23", "close": 11.45, "volume": 121745.0}, {"date": "2021-07-26", "close": 11.59, "volume": 122908.0}, {"date": "2021-07-27", "close": 11.53, "volume": 189121.0}, {"date": "2021-07-28", "close": 11.67, "volume": 264809.0}, {"date": "2021-07-29", "close": 11.91, "volume": 334516.0}, {"date": "2021-07-30", "close": 11.63, "volume": 311130.0}, {"date": "2021-08-02", "close": 11.5, "volume": 287509.0}, {"date": "2021-08-03", "close": 11.78, "volume": 305716.0}, {"date": "2021-08-04", "close": 11.59, "volume": 165564.0}, {"date": "2021-08-05", "close": 11.42, "volume": 341228.0}, {"date": "2021-08-06", "close": 11.57, "volume": 84935.0}, {"date": "2021-08-09", "close": 11.52, "volume": 255729.0}, {"date": "2021-08-10", "close": 11.71, "volume": 115395.0}, {"date": "2021-08-11", "close": 11.63, "volume": 100611.0}, {"date": "2021-08-12", "close": 11.58, "volume": 122367.0}, {"date": "2021-08-13", "close": 11.4, "volume": 592558.0}, {"date": "2021-08-16", "close": 11.27, "volume": 217173.0}, {"date": "2021-08-17", "close": 11.03, "volume": 151651.0}, {"date": "2021-08-18", "close": 10.86, "volume": 133307.0}, {"date": "2021-08-19", "close": 11.02, "volume": 293084.0}, {"date": "2021-08-20", "close": 11.25, "volume": 459286.0}, {"date": "2021-08-23", "close": 11.11, "volume": 189287.0}, {"date": "2021-08-24", "close": 11.27, "volume": 187344.0}, {"date": "2021-08-25", "close": 11.54, "volume": 85393.0}, {"date": "2021-08-26", "close": 11.35, "volume": 216844.0}, {"date": "2021-08-27", "close": 11.72, "volume": 158424.0}, {"date": "2021-08-30", "close": 11.45, "volume": 139601.0}, {"date": "2021-08-31", "close": 11.38, "volume": 348561.0}, {"date": "2021-09-01", "close": 11.4, "volume": 185397.0}, {"date": "2021-09-02", "close": 11.43, "volume": 158983.0}, {"date": "2021-09-03", "close": 11.51, "volume": 197273.0}, {"date": "2021-09-07", "close": 11.22, "volume": 351028.0}, {"date": "2021-09-08", "close": 11.21, "volume": 201143.0}, {"date": "2021-09-09", "close": 11.27, "volume": 180811.0}, {"date": "2021-09-10", "close": 11.28, "volume": 132618.0}, {"date": "2021-09-13", "close": 11.07, "volume": 179229.0}, {"date": "2021-09-14", "close": 10.97, "volume": 322818.0}, {"date": "2021-09-15", "close": 11.21, "volume": 273099.0}, {"date": "2021-09-16", "close": 11.06, "volume": 206381.0}, {"date": "2021-09-17", "close": 11.05, "volume": 701723.0}, {"date": "2021-09-20", "close": 11.19, "volume": 340802.0}, {"date": "2021-09-21", "close": 11.46, "volume": 224576.0}, {"date": "2021-09-22", "close": 11.75, "volume": 445294.0}, {"date": "2021-09-23", "close": 12.19, "volume": 263662.0}, {"date": "2021-09-24", "close": 12.21, "volume": 273461.0}, {"date": "2021-09-27", "close": 12.32, "volume": 226551.0}, {"date": "2021-09-28", "close": 12.29, "volume": 320377.0}, {"date": "2021-09-29", "close": 12.07, "volume": 188905.0}, {"date": "2021-09-30", "close": 11.59, "volume": 251569.0}, {"date": "2021-10-01", "close": 11.64, "volume": 282415.0}, {"date": "2021-10-04", "close": 11.55, "volume": 570209.0}, {"date": "2021-10-05", "close": 11.49, "volume": 304368.0}, {"date": "2021-10-06", "close": 11.21, "volume": 341101.0}, {"date": "2021-10-07", "close": 11.34, "volume": 187682.0}, {"date": "2021-10-08", "close": 11.54, "volume": 141120.0}, {"date": "2021-10-11", "close": 11.51, "volume": 123384.0}, {"date": "2021-10-12", "close": 11.21, "volume": 613889.0}, {"date": "2021-10-13", "close": 11.0, "volume": 599192.0}, {"date": "2021-10-14", "close": 10.74, "volume": 202568.0}, {"date": "2021-10-15", "close": 10.28, "volume": 310920.0}, {"date": "2021-10-18", "close": 10.66, "volume": 431846.0}, {"date": "2021-10-19", "close": 10.31, "volume": 350487.0}, {"date": "2021-10-20", "close": 10.17, "volume": 331863.0}, {"date": "2021-10-21", "close": 10.3, "volume": 466966.0}, {"date": "2021-10-22", "close": 10.34, "volume": 208273.0}, {"date": "2021-10-25", "close": 10.28, "volume": 304545.0}, {"date": "2021-10-26", "close": 10.25, "volume": 331764.0}, {"date": "2021-10-27", "close": 10.54, "volume": 478545.0}, {"date": "2021-10-28", "close": 10.95, "volume": 476220.0}, {"date": "2021-10-29", "close": 10.77, "volume": 589481.0}, {"date": "2021-11-01", "close": 10.75, "volume": 855812.0}, {"date": "2021-11-02", "close": 10.57, "volume": 646582.0}, {"date": "2021-11-03", "close": 10.65, "volume": 298454.0}, {"date": "2021-11-04", "close": 10.42, "volume": 480942.0}, {"date": "2021-11-05", "close": 10.4, "volume": 364329.0}, {"date": "2021-11-08", "close": 10.54, "volume": 565082.0}, {"date": "2021-11-09", "close": 11.29, "volume": 500782.0}, {"date": "2021-11-10", "close": 11.22, "volume": 175587.0}, {"date": "2021-11-11", "close": 11.18, "volume": 170288.0}, {"date": "2021-11-12", "close": 10.9, "volume": 116271.0}, {"date": "2021-11-15", "close": 10.86, "volume": 254785.0}, {"date": "2021-11-16", "close": 11.04, "volume": 161707.0}, {"date": "2021-11-17", "close": 11.21, "volume": 213863.0}, {"date": "2021-11-18", "close": 11.1, "volume": 206616.0}, {"date": "2021-11-19", "close": 10.77, "volume": 168029.0}, {"date": "2021-11-22", "close": 10.93, "volume": 160928.0}, {"date": "2021-11-23", "close": 11.18, "volume": 168508.0}, {"date": "2021-11-24", "close": 11.15, "volume": 86817.0}, {"date": "2021-11-26", "close": 11.14, "volume": 127460.0}, {"date": "2021-11-29", "close": 11.18, "volume": 217796.0}, {"date": "2021-11-30", "close": 10.7, "volume": 265977.0}, {"date": "2021-12-01", "close": 10.86, "volume": 194159.0}, {"date": "2021-12-02", "close": 11.28, "volume": 230302.0}, {"date": "2021-12-03", "close": 11.36, "volume": 247210.0}, {"date": "2021-12-06", "close": 11.73, "volume": 270305.0}, {"date": "2021-12-07", "close": 11.87, "volume": 250525.0}, {"date": "2021-12-08", "close": 11.79, "volume": 177928.0}, {"date": "2021-12-09", "close": 11.72, "volume": 145406.0}, {"date": "2021-12-10", "close": 11.61, "volume": 536333.0}, {"date": "2021-12-13", "close": 11.49, "volume": 175248.0}, {"date": "2021-12-14", "close": 11.17, "volume": 289429.0}, {"date": "2021-12-15", "close": 11.29, "volume": 282812.0}, {"date": "2021-12-16", "close": 11.2, "volume": 201566.0}, {"date": "2021-12-17", "close": 11.44, "volume": 1405414.0}, {"date": "2021-12-20", "close": 10.87, "volume": 397409.0}, {"date": "2021-12-21", "close": 11.13, "volume": 120905.0}, {"date": "2021-12-22", "close": 11.28, "volume": 144780.0}, {"date": "2021-12-23", "close": 11.49, "volume": 345622.0}, {"date": "2021-12-27", "close": 11.76, "volume": 114100.0}, {"date": "2021-12-28", "close": 11.55, "volume": 554779.0}, {"date": "2021-12-29", "close": 11.69, "volume": 333801.0}, {"date": "2021-12-30", "close": 11.83, "volume": 85208.0}, {"date": "2021-12-31", "close": 11.99, "volume": 427185.0}, {"date": "2022-01-03", "close": 12.11, "volume": 311494.0}, {"date": "2022-01-04", "close": 12.25, "volume": 406521.0}, {"date": "2022-01-05", "close": 12.03, "volume": 287378.0}, {"date": "2022-01-06", "close": 12.01, "volume": 138283.0}, {"date": "2022-01-07", "close": 12.09, "volume": 297428.0}, {"date": "2022-01-10", "close": 11.77, "volume": 311621.0}, {"date": "2022-01-11", "close": 11.85, "volume": 100963.0}, {"date": "2022-01-12", "close": 12.3, "volume": 205735.0}, {"date": "2022-01-13", "close": 12.35, "volume": 165094.0}, {"date": "2022-01-14", "close": 12.5, "volume": 183434.0}, {"date": "2022-01-18", "close": 12.03, "volume": 109669.0}, {"date": "2022-01-19", "close": 11.88, "volume": 82508.0}, {"date": "2022-01-20", "close": 11.7, "volume": 175290.0}, {"date": "2022-01-21", "close": 11.43, "volume": 198689.0}, {"date": "2022-01-24", "close": 11.48, "volume": 187505.0}, {"date": "2022-01-25", "close": 11.33, "volume": 161719.0}, {"date": "2022-01-26", "close": 11.02, "volume": 165888.0}, {"date": "2022-01-27", "close": 10.97, "volume": 198024.0}, {"date": "2022-01-28", "close": 11.15, "volume": 116737.0}, {"date": "2022-01-31", "close": 12.15, "volume": 453821.0}, {"date": "2022-02-01", "close": 12.47, "volume": 402577.0}, {"date": "2022-02-02", "close": 12.73, "volume": 320815.0}, {"date": "2022-02-03", "close": 12.13, "volume": 195628.0}, {"date": "2022-02-04", "close": 12.33, "volume": 182452.0}, {"date": "2022-02-07", "close": 12.37, "volume": 192596.0}, {"date": "2022-02-08", "close": 12.53, "volume": 251693.0}, {"date": "2022-02-09", "close": 12.38, "volume": 170224.0}, {"date": "2022-02-10", "close": 12.44, "volume": 316815.0}, {"date": "2022-02-11", "close": 12.56, "volume": 361911.0}, {"date": "2022-02-14", "close": 12.47, "volume": 251954.0}, {"date": "2022-02-15", "close": 12.85, "volume": 197846.0}, {"date": "2022-02-16", "close": 12.95, "volume": 233931.0}, {"date": "2022-02-17", "close": 13.25, "volume": 499639.0}, {"date": "2022-02-18", "close": 13.13, "volume": 525448.0}, {"date": "2022-02-22", "close": 13.54, "volume": 479247.0}, {"date": "2022-02-23", "close": 13.17, "volume": 292224.0}, {"date": "2022-02-24", "close": 13.11, "volume": 243014.0}, {"date": "2022-02-25", "close": 13.35, "volume": 154838.0}, {"date": "2022-02-28", "close": 13.37, "volume": 329767.0}, {"date": "2022-03-01", "close": 13.06, "volume": 300545.0}, {"date": "2022-03-02", "close": 13.29, "volume": 234014.0}, {"date": "2022-03-03", "close": 13.23, "volume": 238511.0}, {"date": "2022-03-04", "close": 12.9, "volume": 225084.0}, {"date": "2022-03-07", "close": 12.65, "volume": 262925.0}, {"date": "2022-03-08", "close": 12.99, "volume": 260014.0}, {"date": "2022-03-09", "close": 13.54, "volume": 266086.0}, {"date": "2022-03-10", "close": 14.19, "volume": 398881.0}, {"date": "2022-03-11", "close": 14.53, "volume": 445344.0}, {"date": "2022-03-14", "close": 14.35, "volume": 281372.0}, {"date": "2022-03-15", "close": 13.84, "volume": 299875.0}, {"date": "2022-03-16", "close": 13.86, "volume": 294829.0}, {"date": "2022-03-17", "close": 14.03, "volume": 178000.0}, {"date": "2022-03-18", "close": 14.38, "volume": 650389.0}, {"date": "2022-03-21", "close": 14.51, "volume": 225285.0}, {"date": "2022-03-22", "close": 14.19, "volume": 164952.0}, {"date": "2022-03-23", "close": 14.23, "volume": 157388.0}, {"date": "2022-03-24", "close": 14.375, "volume": 199759.0}, {"date": "2022-03-25", "close": 14.41, "volume": 388626.0}, {"date": "2022-03-28", "close": 14.29, "volume": 366799.0}, {"date": "2022-03-29", "close": 14.16, "volume": 377087.0}, {"date": "2022-03-30", "close": 14.07, "volume": 182422.0}, {"date": "2022-03-31", "close": 13.95, "volume": 168579.0}, {"date": "2022-04-01", "close": 14.13, "volume": 273909.0}, {"date": "2022-04-04", "close": 13.91, "volume": 150769.0}, {"date": "2022-04-05", "close": 13.77, "volume": 226038.0}, {"date": "2022-04-06", "close": 13.56, "volume": 400919.0}, {"date": "2022-04-07", "close": 14.18, "volume": 410100.0}, {"date": "2022-04-08", "close": 14.17, "volume": 385237.0}, {"date": "2022-04-11", "close": 14.28, "volume": 401513.0}, {"date": "2022-04-12", "close": 14.43, "volume": 381492.0}, {"date": "2022-04-13", "close": 14.84, "volume": 261913.0}, {"date": "2022-04-14", "close": 15.63, "volume": 865066.0}, {"date": "2022-04-18", "close": 15.54, "volume": 255865.0}, {"date": "2022-04-19", "close": 16.11, "volume": 695587.0}, {"date": "2022-04-20", "close": 16.37, "volume": 719828.0}, {"date": "2022-04-21", "close": 16.63, "volume": 727949.0}, {"date": "2022-04-22", "close": 15.91, "volume": 599709.0}, {"date": "2022-04-25", "close": 16.07, "volume": 426550.0}, {"date": "2022-04-26", "close": 15.56, "volume": 342047.0}, {"date": "2022-04-27", "close": 15.79, "volume": 285976.0}, {"date": "2022-04-28", "close": 16.31, "volume": 379017.0}, {"date": "2022-04-29", "close": 16.01, "volume": 460925.0}, {"date": "2022-05-02", "close": 15.46, "volume": 343416.0}, {"date": "2022-05-03", "close": 16.34, "volume": 590090.0}, {"date": "2022-05-04", "close": 16.56, "volume": 683617.0}, {"date": "2022-05-05", "close": 16.28, "volume": 565270.0}, {"date": "2022-05-06", "close": 15.81, "volume": 295142.0}, {"date": "2022-05-09", "close": 15.26, "volume": 263284.0}, {"date": "2022-05-10", "close": 14.91, "volume": 333013.0}, {"date": "2022-05-11", "close": 14.86, "volume": 240394.0}, {"date": "2022-05-12", "close": 14.71, "volume": 311413.0}, {"date": "2022-05-13", "close": 14.85, "volume": 262216.0}, {"date": "2022-05-16", "close": 15.08, "volume": 281271.0}, {"date": "2022-05-17", "close": 15.48, "volume": 238926.0}, {"date": "2022-05-18", "close": 14.95, "volume": 490562.0}, {"date": "2022-05-19", "close": 14.87, "volume": 258443.0}, {"date": "2022-05-20", "close": 14.24, "volume": 345624.0}, {"date": "2022-05-23", "close": 14.4, "volume": 194710.0}, {"date": "2022-05-24", "close": 13.98, "volume": 346644.0}, {"date": "2022-05-25", "close": 14.25, "volume": 221036.0}, {"date": "2022-05-26", "close": 14.74, "volume": 216379.0}, {"date": "2022-05-27", "close": 14.93, "volume": 164242.0}, {"date": "2022-05-31", "close": 14.77, "volume": 250332.0}, {"date": "2022-06-01", "close": 14.67, "volume": 246406.0}, {"date": "2022-06-02", "close": 14.88, "volume": 202913.0}, {"date": "2022-06-03", "close": 15.09, "volume": 189836.0}, {"date": "2022-06-06", "close": 15.85, "volume": 456824.0}, {"date": "2022-06-07", "close": 16.09, "volume": 218378.0}, {"date": "2022-06-08", "close": 16.44, "volume": 303028.0}, {"date": "2022-06-09", "close": 15.94, "volume": 291368.0}, {"date": "2022-06-10", "close": 14.65, "volume": 333030.0}, {"date": "2022-06-13", "close": 14.11, "volume": 320240.0}, {"date": "2022-06-14", "close": 14.02, "volume": 183213.0}, {"date": "2022-06-15", "close": 14.17, "volume": 242978.0}, {"date": "2022-06-16", "close": 13.43, "volume": 287802.0}, {"date": "2022-06-17", "close": 13.34, "volume": 1157896.0}, {"date": "2022-06-21", "close": 13.63, "volume": 220352.0}, {"date": "2022-06-22", "close": 13.37, "volume": 271475.0}, {"date": "2022-06-23", "close": 12.83, "volume": 271814.0}, {"date": "2022-06-24", "close": 12.97, "volume": 212032.0}, {"date": "2022-06-27", "close": 13.13, "volume": 140193.0}, {"date": "2022-06-28", "close": 13.11, "volume": 170889.0}, {"date": "2022-06-29", "close": 12.97, "volume": 159657.0}, {"date": "2022-06-30", "close": 13.15, "volume": 238678.0}, {"date": "2022-07-01", "close": 13.3, "volume": 201847.0}, {"date": "2022-07-05", "close": 12.39, "volume": 855690.0}, {"date": "2022-07-06", "close": 13.86, "volume": 659989.0}, {"date": "2022-07-07", "close": 13.99, "volume": 368899.0}, {"date": "2022-07-08", "close": 14.06, "volume": 199206.0}, {"date": "2022-07-11", "close": 13.86, "volume": 175006.0}, {"date": "2022-07-12", "close": 13.83, "volume": 126513.0}, {"date": "2022-07-13", "close": 13.9, "volume": 132721.0}, {"date": "2022-07-14", "close": 13.74, "volume": 107329.0}, {"date": "2022-07-15", "close": 13.93, "volume": 131397.0}, {"date": "2022-07-18", "close": 14.0, "volume": 192708.0}, {"date": "2022-07-19", "close": 14.57, "volume": 291822.0}, {"date": "2022-07-20", "close": 15.73, "volume": 1087037.0}, {"date": "2022-07-21", "close": 15.44, "volume": 359798.0}, {"date": "2022-07-22", "close": 15.19, "volume": 395262.0}, {"date": "2022-07-25", "close": 16.21, "volume": 565650.0}, {"date": "2022-07-26", "close": 16.19, "volume": 509222.0}, {"date": "2022-07-27", "close": 15.96, "volume": 249703.0}, {"date": "2022-07-28", "close": 16.14, "volume": 599906.0}, {"date": "2022-07-29", "close": 15.96, "volume": 525102.0}, {"date": "2022-08-01", "close": 16.15, "volume": 455590.0}, {"date": "2022-08-02", "close": 15.1, "volume": 430783.0}, {"date": "2022-08-03", "close": 14.9, "volume": 420832.0}, {"date": "2022-08-04", "close": 14.97, "volume": 418489.0}, {"date": "2022-08-05", "close": 15.11, "volume": 296816.0}, {"date": "2022-08-08", "close": 15.27, "volume": 347898.0}, {"date": "2022-08-09", "close": 15.46, "volume": 374327.0}, {"date": "2022-08-10", "close": 15.93, "volume": 671462.0}, {"date": "2022-08-11", "close": 16.26, "volume": 1587406.0}, {"date": "2022-08-12", "close": 17.29, "volume": 1194413.0}, {"date": "2022-08-15", "close": 16.68, "volume": 723219.0}, {"date": "2022-08-16", "close": 17.05, "volume": 828696.0}, {"date": "2022-08-17", "close": 16.77, "volume": 313510.0}, {"date": "2022-08-18", "close": 16.86, "volume": 310199.0}, {"date": "2022-08-19", "close": 16.7, "volume": 247707.0}, {"date": "2022-08-22", "close": 15.68, "volume": 605907.0}, {"date": "2022-08-23", "close": 15.9, "volume": 283539.0}, {"date": "2022-08-24", "close": 16.04, "volume": 238194.0}, {"date": "2022-08-25", "close": 16.68, "volume": 344300.0}, {"date": "2022-08-26", "close": 16.25, "volume": 408654.0}, {"date": "2022-08-29", "close": 15.86, "volume": 303085.0}, {"date": "2022-08-30", "close": 15.81, "volume": 380332.0}, {"date": "2022-08-31", "close": 16.22, "volume": 686720.0}, {"date": "2022-09-01", "close": 16.45, "volume": 745028.0}, {"date": "2022-09-02", "close": 16.14, "volume": 783542.0}, {"date": "2022-09-06", "close": 16.34, "volume": 920995.0}, {"date": "2022-09-07", "close": 16.07, "volume": 809403.0}, {"date": "2022-09-08", "close": 14.07, "volume": 1393381.0}, {"date": "2022-09-09", "close": 14.26, "volume": 594384.0}, {"date": "2022-09-12", "close": 14.47, "volume": 520940.0}, {"date": "2022-09-13", "close": 13.73, "volume": 392343.0}, {"date": "2022-09-14", "close": 13.64, "volume": 539074.0}, {"date": "2022-09-15", "close": 13.31, "volume": 353340.0}, {"date": "2022-09-16", "close": 13.45, "volume": 2218450.0}, {"date": "2022-09-19", "close": 13.34, "volume": 432794.0}, {"date": "2022-09-20", "close": 12.66, "volume": 567937.0}, {"date": "2022-09-21", "close": 12.38, "volume": 544891.0}, {"date": "2022-09-22", "close": 12.38, "volume": 563131.0}, {"date": "2022-09-23", "close": 11.94, "volume": 525845.0}, {"date": "2022-09-26", "close": 11.76, "volume": 722199.0}, {"date": "2022-09-27", "close": 11.95, "volume": 653447.0}, {"date": "2022-09-28", "close": 12.2, "volume": 684391.0}, {"date": "2022-09-29", "close": 12.32, "volume": 825657.0}, {"date": "2022-09-30", "close": 12.3, "volume": 1774047.0}, {"date": "2022-10-03", "close": 12.91, "volume": 801766.0}, {"date": "2022-10-04", "close": 13.41, "volume": 681095.0}, {"date": "2022-10-05", "close": 13.49, "volume": 565590.0}, {"date": "2022-10-06", "close": 13.65, "volume": 729473.0}, {"date": "2022-10-07", "close": 13.56, "volume": 760220.0}, {"date": "2022-10-10", "close": 13.71, "volume": 485566.0}, {"date": "2022-10-11", "close": 13.83, "volume": 730547.0}, {"date": "2022-10-12", "close": 14.03, "volume": 381670.0}, {"date": "2022-10-13", "close": 14.38, "volume": 416968.0}, {"date": "2022-10-14", "close": 14.33, "volume": 459573.0}, {"date": "2022-10-17", "close": 14.3, "volume": 467358.0}, {"date": "2022-10-18", "close": 14.36, "volume": 770253.0}, {"date": "2022-10-19", "close": 13.62, "volume": 650911.0}, {"date": "2022-10-20", "close": 13.69, "volume": 446724.0}, {"date": "2022-10-21", "close": 14.3, "volume": 334852.0}, {"date": "2022-10-24", "close": 14.6, "volume": 420190.0}, {"date": "2022-10-25", "close": 14.66, "volume": 338317.0}, {"date": "2022-10-26", "close": 14.59, "volume": 321658.0}, {"date": "2022-10-27", "close": 14.61, "volume": 553511.0}, {"date": "2022-10-28", "close": 13.9, "volume": 729873.0}, {"date": "2022-10-31", "close": 13.42, "volume": 680730.0}, {"date": "2022-11-01", "close": 12.9, "volume": 622032.0}, {"date": "2022-11-02", "close": 12.73, "volume": 682658.0}, {"date": "2022-11-03", "close": 12.81, "volume": 357560.0}, {"date": "2022-11-04", "close": 13.37, "volume": 611001.0}, {"date": "2022-11-07", "close": 13.64, "volume": 333672.0}, {"date": "2022-11-08", "close": 13.53, "volume": 254179.0}, {"date": "2022-11-09", "close": 13.23, "volume": 270578.0}, {"date": "2022-11-10", "close": 13.89, "volume": 257836.0}, {"date": "2022-11-11", "close": 13.92, "volume": 308196.0}, {"date": "2022-11-14", "close": 13.86, "volume": 348812.0}, {"date": "2022-11-15", "close": 13.85, "volume": 329650.0}, {"date": "2022-11-16", "close": 13.65, "volume": 332130.0}, {"date": "2022-11-17", "close": 13.56, "volume": 237812.0}, {"date": "2022-11-18", "close": 13.46, "volume": 230745.0}, {"date": "2022-11-21", "close": 13.53, "volume": 313070.0}, {"date": "2022-11-22", "close": 13.92, "volume": 486518.0}, {"date": "2022-11-23", "close": 14.05, "volume": 455361.0}, {"date": "2022-11-25", "close": 14.1, "volume": 248811.0}, {"date": "2022-11-28", "close": 13.78, "volume": 373036.0}, {"date": "2022-11-29", "close": 14.0, "volume": 415931.0}, {"date": "2022-11-30", "close": 13.8, "volume": 655043.0}, {"date": "2022-12-01", "close": 13.64, "volume": 283325.0}, {"date": "2022-12-02", "close": 13.78, "volume": 369191.0}, {"date": "2022-12-05", "close": 13.71, "volume": 221453.0}, {"date": "2022-12-06", "close": 13.55, "volume": 423683.0}, {"date": "2022-12-07", "close": 13.57, "volume": 210489.0}, {"date": "2022-12-08", "close": 12.14, "volume": 1482115.0}, {"date": "2022-12-09", "close": 12.12, "volume": 707037.0}, {"date": "2022-12-12", "close": 12.33, "volume": 464565.0}, {"date": "2022-12-13", "close": 12.29, "volume": 294560.0}, {"date": "2022-12-14", "close": 12.36, "volume": 396861.0}, {"date": "2022-12-15", "close": 11.81, "volume": 400812.0}, {"date": "2022-12-16", "close": 12.02, "volume": 1818278.0}, {"date": "2022-12-19", "close": 11.84, "volume": 332426.0}, {"date": "2022-12-20", "close": 11.93, "volume": 354360.0}, {"date": "2022-12-21", "close": 11.95, "volume": 406240.0}, {"date": "2022-12-22", "close": 11.67, "volume": 322305.0}, {"date": "2022-12-23", "close": 11.79, "volume": 215900.0}, {"date": "2022-12-27", "close": 11.8, "volume": 215197.0}, {"date": "2022-12-28", "close": 11.54, "volume": 273665.0}, {"date": "2022-12-29", "close": 11.51, "volume": 271790.0}, {"date": "2022-12-30", "close": 11.64, "volume": 337245.0}, {"date": "2023-01-03", "close": 11.6, "volume": 315254.0}, {"date": "2023-01-04", "close": 11.87, "volume": 316398.0}, {"date": "2023-01-05", "close": 11.78, "volume": 301543.0}, {"date": "2023-01-06", "close": 12.12, "volume": 279422.0}, {"date": "2023-01-09", "close": 12.34, "volume": 190189.0}, {"date": "2023-01-10", "close": 11.9, "volume": 855681.0}, {"date": "2023-01-11", "close": 11.96, "volume": 389406.0}, {"date": "2023-01-12", "close": 12.3, "volume": 341956.0}, {"date": "2023-01-13", "close": 12.36, "volume": 291254.0}, {"date": "2023-01-17", "close": 12.24, "volume": 429930.0}, {"date": "2023-01-18", "close": 12.13, "volume": 234657.0}, {"date": "2023-01-19", "close": 12.33, "volume": 261141.0}, {"date": "2023-01-20", "close": 12.43, "volume": 223629.0}, {"date": "2023-01-23", "close": 12.42, "volume": 238174.0}, {"date": "2023-01-24", "close": 12.35, "volume": 1023221.0}, {"date": "2023-01-25", "close": 12.45, "volume": 494006.0}, {"date": "2023-01-26", "close": 12.55, "volume": 628199.0}, {"date": "2023-01-27", "close": 12.47, "volume": 332560.0}, {"date": "2023-01-30", "close": 12.34, "volume": 306785.0}, {"date": "2023-01-31", "close": 12.73, "volume": 355801.0}, {"date": "2023-02-01", "close": 12.83, "volume": 382473.0}, {"date": "2023-02-02", "close": 12.88, "volume": 644951.0}, {"date": "2023-02-03", "close": 12.93, "volume": 389278.0}, {"date": "2023-02-06", "close": 12.72, "volume": 422731.0}, {"date": "2023-02-07", "close": 12.72, "volume": 547059.0}, {"date": "2023-02-08", "close": 12.47, "volume": 528518.0}, {"date": "2023-02-09", "close": 12.36, "volume": 253576.0}, {"date": "2023-02-10", "close": 11.31, "volume": 960442.0}, {"date": "2023-02-13", "close": 11.71, "volume": 353123.0}, {"date": "2023-02-14", "close": 11.61, "volume": 309952.0}, {"date": "2023-02-15", "close": 11.6, "volume": 426283.0}, {"date": "2023-02-16", "close": 11.45, "volume": 462102.0}, {"date": "2023-02-17", "close": 11.32, "volume": 445495.0}, {"date": "2023-02-21", "close": 10.95, "volume": 424604.0}, {"date": "2023-02-22", "close": 10.85, "volume": 410829.0}, {"date": "2023-02-23", "close": 10.96, "volume": 250786.0}, {"date": "2023-02-24", "close": 10.73, "volume": 572091.0}, {"date": "2023-02-27", "close": 10.71, "volume": 329632.0}, {"date": "2023-02-28", "close": 10.78, "volume": 763777.0}, {"date": "2023-03-01", "close": 10.81, "volume": 446945.0}, {"date": "2023-03-02", "close": 10.84, "volume": 273052.0}, {"date": "2023-03-03", "close": 11.06, "volume": 358062.0}, {"date": "2023-03-06", "close": 10.58, "volume": 442902.0}, {"date": "2023-03-07", "close": 10.52, "volume": 491019.0}, {"date": "2023-03-08", "close": 10.72, "volume": 467017.0}, {"date": "2023-03-09", "close": 10.64, "volume": 390791.0}, {"date": "2023-03-10", "close": 10.45, "volume": 385341.0}, {"date": "2023-03-13", "close": 10.13, "volume": 447240.0}, {"date": "2023-03-14", "close": 10.15, "volume": 260557.0}, {"date": "2023-03-15", "close": 9.84, "volume": 422118.0}, {"date": "2023-03-16", "close": 9.79, "volume": 289509.0}, {"date": "2023-03-17", "close": 9.54, "volume": 871054.0}, {"date": "2023-03-20", "close": 9.69, "volume": 326898.0}, {"date": "2023-03-21", "close": 9.87, "volume": 293076.0}, {"date": "2023-03-22", "close": 9.62, "volume": 182329.0}, {"date": "2023-03-23", "close": 9.46, "volume": 345029.0}, {"date": "2023-03-24", "close": 9.57, "volume": 270906.0}, {"date": "2023-03-27", "close": 9.63, "volume": 174225.0}, {"date": "2023-03-28", "close": 9.59, "volume": 238084.0}, {"date": "2023-03-29", "close": 9.72, "volume": 268671.0}, {"date": "2023-03-30", "close": 9.65, "volume": 294370.0}, {"date": "2023-03-31", "close": 9.775, "volume": 337061.0}, {"date": "2023-04-03", "close": 9.7, "volume": 301060.0}, {"date": "2023-04-04", "close": 9.3, "volume": 288326.0}, {"date": "2023-04-05", "close": 9.25, "volume": 385194.0}, {"date": "2023-04-06", "close": 9.27, "volume": 238744.0}, {"date": "2023-04-10", "close": 9.47, "volume": 323337.0}, {"date": "2023-04-11", "close": 9.55, "volume": 218785.0}, {"date": "2023-04-12", "close": 9.56, "volume": 235005.0}, {"date": "2023-04-13", "close": 9.59, "volume": 312623.0}, {"date": "2023-04-14", "close": 9.45, "volume": 238851.0}, {"date": "2023-04-17", "close": 9.55, "volume": 222563.0}, {"date": "2023-04-18", "close": 9.44, "volume": 343375.0}, {"date": "2023-04-19", "close": 9.36, "volume": 484725.0}, {"date": "2023-04-20", "close": 9.3, "volume": 481236.0}, {"date": "2023-04-21", "close": 9.09, "volume": 383608.0}, {"date": "2023-04-24", "close": 9.42, "volume": 1003343.0}, {"date": "2023-04-25", "close": 9.31, "volume": 724556.0}, {"date": "2023-04-26", "close": 9.3, "volume": 518863.0}, {"date": "2023-04-27", "close": 9.45, "volume": 461994.0}, {"date": "2023-04-28", "close": 9.73, "volume": 354630.0}, {"date": "2023-05-01", "close": 9.635, "volume": 247781.0}, {"date": "2023-05-02", "close": 9.51, "volume": 565475.0}, {"date": "2023-05-03", "close": 9.6, "volume": 556061.0}, {"date": "2023-05-04", "close": 9.46, "volume": 642231.0}, {"date": "2023-05-05", "close": 9.105, "volume": 1004973.0}, {"date": "2023-05-08", "close": 9.125, "volume": 1216801.0}, {"date": "2023-05-09", "close": 9.25, "volume": 1309679.0}, {"date": "2023-05-10", "close": 9.2, "volume": 821157.0}, {"date": "2023-05-11", "close": 9.09, "volume": 813189.0}, {"date": "2023-05-12", "close": 9.03, "volume": 702976.0}, {"date": "2023-05-15", "close": 9.11, "volume": 675579.0}, {"date": "2023-05-16", "close": 9.2, "volume": 477629.0}, {"date": "2023-05-17", "close": 9.11, "volume": 512711.0}, {"date": "2023-05-18", "close": 9.26, "volume": 435859.0}, {"date": "2023-05-19", "close": 9.21, "volume": 397123.0}, {"date": "2023-05-22", "close": 9.0, "volume": 433607.0}, {"date": "2023-05-23", "close": 9.13, "volume": 627475.0}, {"date": "2023-05-24", "close": 8.97, "volume": 389704.0}, {"date": "2023-05-25", "close": 9.0, "volume": 537882.0}, {"date": "2023-05-26", "close": 9.11, "volume": 435191.0}, {"date": "2023-05-30", "close": 9.07, "volume": 530741.0}, {"date": "2023-05-31", "close": 8.66, "volume": 803917.0}, {"date": "2023-06-01", "close": 8.46, "volume": 687560.0}, {"date": "2023-06-02", "close": 8.96, "volume": 743410.0}, {"date": "2023-06-05", "close": 8.84, "volume": 370770.0}, {"date": "2023-06-06", "close": 9.19, "volume": 292358.0}, {"date": "2023-06-07", "close": 9.38, "volume": 664045.0}, {"date": "2023-06-08", "close": 9.34, "volume": 366565.0}, {"date": "2023-06-09", "close": 9.39, "volume": 439504.0}, {"date": "2023-06-12", "close": 9.19, "volume": 565258.0}, {"date": "2023-06-13", "close": 9.32, "volume": 903398.0}, {"date": "2023-06-14", "close": 9.03, "volume": 1022649.0}, {"date": "2023-06-15", "close": 9.05, "volume": 809859.0}, {"date": "2023-06-16", "close": 9.17, "volume": 3746885.0}, {"date": "2023-06-20", "close": 8.77, "volume": 842167.0}, {"date": "2023-06-21", "close": 8.5, "volume": 580379.0}, {"date": "2023-06-22", "close": 8.29, "volume": 1180324.0}, {"date": "2023-06-23", "close": 8.08, "volume": 739208.0}, {"date": "2023-06-26", "close": 7.92, "volume": 848068.0}, {"date": "2023-06-27", "close": 7.63, "volume": 1020743.0}, {"date": "2023-06-28", "close": 7.48, "volume": 805682.0}, {"date": "2023-06-29", "close": 7.8, "volume": 929231.0}, {"date": "2023-06-30", "close": 8.07, "volume": 809133.0}, {"date": "2023-07-03", "close": 8.29, "volume": 496713.0}, {"date": "2023-07-05", "close": 8.47, "volume": 674800.0}, {"date": "2023-07-06", "close": 8.51, "volume": 545280.0}, {"date": "2023-07-07", "close": 8.77, "volume": 624361.0}, {"date": "2023-07-10", "close": 8.7, "volume": 452336.0}, {"date": "2023-07-11", "close": 8.89, "volume": 369801.0}, {"date": "2023-07-12", "close": 9.15, "volume": 571156.0}, {"date": "2023-07-13", "close": 9.17, "volume": 437528.0}, {"date": "2023-07-14", "close": 9.01, "volume": 496713.0}, {"date": "2023-07-17", "close": 9.12, "volume": 386679.0}, {"date": "2023-07-18", "close": 9.16, "volume": 553655.0}, {"date": "2023-07-19", "close": 8.9, "volume": 629622.0}, {"date": "2023-07-20", "close": 8.43, "volume": 895380.0}, {"date": "2023-07-21", "close": 8.31, "volume": 578120.0}, {"date": "2023-07-24", "close": 8.59, "volume": 1113634.0}, {"date": "2023-07-25", "close": 8.5, "volume": 691898.0}, {"date": "2023-07-26", "close": 8.82, "volume": 486261.0}, {"date": "2023-07-27", "close": 8.67, "volume": 447286.0}, {"date": "2023-07-28", "close": 8.84, "volume": 542290.0}, {"date": "2023-07-31", "close": 8.9, "volume": 476469.0}, {"date": "2023-08-01", "close": 8.76, "volume": 401472.0}, {"date": "2023-08-02", "close": 8.57, "volume": 630292.0}, {"date": "2023-08-03", "close": 8.36, "volume": 962259.0}, {"date": "2023-08-04", "close": 9.18, "volume": 1940964.0}, {"date": "2023-08-07", "close": 8.2, "volume": 875026.0}, {"date": "2023-08-08", "close": 8.15, "volume": 651842.0}, {"date": "2023-08-09", "close": 8.16, "volume": 545793.0}, {"date": "2023-08-10", "close": 7.94, "volume": 523469.0}, {"date": "2023-08-11", "close": 7.95, "volume": 541994.0}, {"date": "2023-08-14", "close": 8.13, "volume": 1114963.0}, {"date": "2023-08-15", "close": 8.33, "volume": 856225.0}, {"date": "2023-08-16", "close": 8.29, "volume": 460367.0}, {"date": "2023-08-17", "close": 8.46, "volume": 446502.0}, {"date": "2023-08-18", "close": 8.74, "volume": 528802.0}, {"date": "2023-08-21", "close": 8.93, "volume": 451369.0}, {"date": "2023-08-22", "close": 8.91, "volume": 520446.0}, {"date": "2023-08-23", "close": 8.66, "volume": 388291.0}, {"date": "2023-08-24", "close": 8.47, "volume": 359833.0}, {"date": "2023-08-25", "close": 8.79, "volume": 285318.0}, {"date": "2023-08-28", "close": 8.92, "volume": 319540.0}, {"date": "2023-08-29", "close": 9.14, "volume": 205893.0}, {"date": "2023-08-30", "close": 9.2, "volume": 320671.0}, {"date": "2023-08-31", "close": 9.09, "volume": 328002.0}, {"date": "2023-09-01", "close": 9.18, "volume": 229466.0}, {"date": "2023-09-05", "close": 8.8, "volume": 360832.0}, {"date": "2023-09-06", "close": 8.41, "volume": 330226.0}, {"date": "2023-09-07", "close": 8.25, "volume": 305849.0}, {"date": "2023-09-08", "close": 8.49, "volume": 324122.0}, {"date": "2023-09-11", "close": 8.28, "volume": 341993.0}, {"date": "2023-09-12", "close": 8.5, "volume": 301823.0}, {"date": "2023-09-13", "close": 8.31, "volume": 593227.0}, {"date": "2023-09-14", "close": 8.73, "volume": 344890.0}, {"date": "2023-09-15", "close": 8.97, "volume": 838586.0}, {"date": "2023-09-18", "close": 8.65, "volume": 302525.0}, {"date": "2023-09-19", "close": 8.58, "volume": 278814.0}, {"date": "2023-09-20", "close": 8.67, "volume": 431744.0}, {"date": "2023-09-21", "close": 8.42, "volume": 439481.0}, {"date": "2023-09-22", "close": 8.31, "volume": 291823.0}, {"date": "2023-09-25", "close": 8.46, "volume": 446345.0}, {"date": "2023-09-26", "close": 8.24, "volume": 368796.0}, {"date": "2023-09-27", "close": 8.31, "volume": 319571.0}, {"date": "2023-09-28", "close": 8.5, "volume": 553606.0}, {"date": "2023-09-29", "close": 8.58, "volume": 498135.0}, {"date": "2023-10-02", "close": 8.21, "volume": 397399.0}, {"date": "2023-10-03", "close": 8.21, "volume": 391906.0}, {"date": "2023-10-04", "close": 8.19, "volume": 563299.0}, {"date": "2023-10-05", "close": 8.02, "volume": 475941.0}, {"date": "2023-10-06", "close": 8.05, "volume": 386252.0}, {"date": "2023-10-09", "close": 8.08, "volume": 265703.0}, {"date": "2023-10-10", "close": 8.23, "volume": 317912.0}, {"date": "2023-10-11", "close": 8.38, "volume": 287483.0}, {"date": "2023-10-12", "close": 8.36, "volume": 410631.0}, {"date": "2023-10-13", "close": 8.83, "volume": 503890.0}, {"date": "2023-10-16", "close": 9.11, "volume": 335740.0}, {"date": "2023-10-17", "close": 9.62, "volume": 708732.0}, {"date": "2023-10-18", "close": 9.48, "volume": 408029.0}, {"date": "2023-10-19", "close": 9.05, "volume": 685775.0}, {"date": "2023-10-20", "close": 9.03, "volume": 551666.0}, {"date": "2023-10-23", "close": 8.33, "volume": 625806.0}, {"date": "2023-10-24", "close": 8.61, "volume": 310948.0}, {"date": "2023-10-25", "close": 8.38, "volume": 366432.0}, {"date": "2023-10-26", "close": 8.45, "volume": 248375.0}, {"date": "2023-10-27", "close": 8.06, "volume": 450407.0}, {"date": "2023-10-30", "close": 7.98, "volume": 352037.0}, {"date": "2023-10-31", "close": 7.94, "volume": 380653.0}, {"date": "2023-11-01", "close": 7.65, "volume": 381630.0}, {"date": "2023-11-02", "close": 8.26, "volume": 756645.0}, {"date": "2023-11-03", "close": 9.36, "volume": 1708310.0}, {"date": "2023-11-06", "close": 9.21, "volume": 453311.0}, {"date": "2023-11-07", "close": 9.13, "volume": 319662.0}, {"date": "2023-11-08", "close": 9.17, "volume": 231256.0}, {"date": "2023-11-09", "close": 9.03, "volume": 235446.0}, {"date": "2023-11-10", "close": 9.16, "volume": 303369.0}, {"date": "2023-11-13", "close": 8.92, "volume": 303255.0}, {"date": "2023-11-14", "close": 9.27, "volume": 272720.0}, {"date": "2023-11-15", "close": 9.49, "volume": 262965.0}, {"date": "2023-11-16", "close": 9.21, "volume": 202224.0}, {"date": "2023-11-17", "close": 9.25, "volume": 269268.0}, {"date": "2023-11-20", "close": 9.39, "volume": 173623.0}, {"date": "2023-11-21", "close": 10.03, "volume": 917926.0}, {"date": "2023-11-22", "close": 9.87, "volume": 246466.0}, {"date": "2023-11-24", "close": 9.7, "volume": 77059.0}, {"date": "2023-11-27", "close": 9.645, "volume": 191584.0}, {"date": "2023-11-28", "close": 9.59, "volume": 148621.0}, {"date": "2023-11-29", "close": 9.66, "volume": 227995.0}, {"date": "2023-11-30", "close": 9.58, "volume": 245263.0}, {"date": "2023-12-01", "close": 9.44, "volume": 196433.0}, {"date": "2023-12-04", "close": 9.59, "volume": 260401.0}, {"date": "2023-12-05", "close": 8.81, "volume": 314632.0}, {"date": "2023-12-06", "close": 8.84, "volume": 391509.0}, {"date": "2023-12-07", "close": 8.99, "volume": 403973.0}, {"date": "2023-12-08", "close": 8.57, "volume": 189897.0}, {"date": "2023-12-11", "close": 8.75, "volume": 339869.0}, {"date": "2023-12-12", "close": 8.34, "volume": 320106.0}, {"date": "2023-12-13", "close": 8.85, "volume": 303445.0}, {"date": "2023-12-14", "close": 9.34, "volume": 400584.0}, {"date": "2023-12-15", "close": 9.16, "volume": 1192608.0}, {"date": "2023-12-18", "close": 9.25, "volume": 272757.0}, {"date": "2023-12-19", "close": 9.49, "volume": 289810.0}, {"date": "2023-12-20", "close": 9.4, "volume": 259277.0}, {"date": "2023-12-21", "close": 9.45, "volume": 165856.0}, {"date": "2023-12-22", "close": 9.5, "volume": 162454.0}, {"date": "2023-12-26", "close": 9.65, "volume": 173683.0}, {"date": "2023-12-27", "close": 9.62, "volume": 125802.0}, {"date": "2023-12-28", "close": 9.53, "volume": 130840.0}, {"date": "2023-12-29", "close": 9.48, "volume": 172605.0}, {"date": "2024-01-02", "close": 9.43, "volume": 176904.0}, {"date": "2024-01-03", "close": 8.92, "volume": 238574.0}, {"date": "2024-01-04", "close": 8.92, "volume": 270317.0}, {"date": "2024-01-05", "close": 9.0, "volume": 170501.0}, {"date": "2024-01-08", "close": 9.06, "volume": 103837.0}, {"date": "2024-01-09", "close": 8.92, "volume": 192214.0}, {"date": "2024-01-10", "close": 9.01, "volume": 171097.0}, {"date": "2024-01-11", "close": 8.94, "volume": 199355.0}, {"date": "2024-01-12", "close": 9.84, "volume": 590060.0}, {"date": "2024-01-16", "close": 9.18, "volume": 341814.0}, {"date": "2024-01-17", "close": 8.92, "volume": 301239.0}, {"date": "2024-01-18", "close": 8.73, "volume": 283402.0}, {"date": "2024-01-19", "close": 8.6, "volume": 193734.0}, {"date": "2024-01-22", "close": 8.67, "volume": 221589.0}, {"date": "2024-01-23", "close": 8.65, "volume": 225010.0}, {"date": "2024-01-24", "close": 8.61, "volume": 198754.0}, {"date": "2024-01-25", "close": 8.72, "volume": 309385.0}, {"date": "2024-01-26", "close": 8.78, "volume": 164117.0}, {"date": "2024-01-29", "close": 8.69, "volume": 173982.0}, {"date": "2024-01-30", "close": 8.69, "volume": 171620.0}, {"date": "2024-01-31", "close": 8.46, "volume": 311089.0}, {"date": "2024-02-01", "close": 8.27, "volume": 315280.0}, {"date": "2024-02-02", "close": 8.03, "volume": 460336.0}, {"date": "2024-02-05", "close": 7.62, "volume": 332517.0}, {"date": "2024-02-06", "close": 7.65, "volume": 364106.0}, {"date": "2024-02-07", "close": 7.76, "volume": 610898.0}, {"date": "2024-02-08", "close": 8.0, "volume": 510616.0}, {"date": "2024-02-09", "close": 7.93, "volume": 364440.0}, {"date": "2024-02-12", "close": 8.03, "volume": 231834.0}, {"date": "2024-02-13", "close": 7.6, "volume": 421731.0}, {"date": "2024-02-14", "close": 7.68, "volume": 348309.0}, {"date": "2024-02-15", "close": 7.8, "volume": 503550.0}, {"date": "2024-02-16", "close": 8.38, "volume": 978036.0}, {"date": "2024-02-20", "close": 8.27, "volume": 422771.0}, {"date": "2024-02-21", "close": 8.18, "volume": 382041.0}, {"date": "2024-02-22", "close": 8.47, "volume": 278545.0}, {"date": "2024-02-23", "close": 8.51, "volume": 252528.0}, {"date": "2024-02-26", "close": 8.51, "volume": 339404.0}, {"date": "2024-02-27", "close": 8.72, "volume": 227799.0}, {"date": "2024-02-28", "close": 9.1, "volume": 275140.0}, {"date": "2024-02-29", "close": 9.18, "volume": 323072.0}, {"date": "2024-03-01", "close": 9.49, "volume": 291616.0}, {"date": "2024-03-04", "close": 10.17, "volume": 477153.0}, {"date": "2024-03-05", "close": 10.03, "volume": 332106.0}, {"date": "2024-03-06", "close": 9.98, "volume": 234028.0}, {"date": "2024-03-07", "close": 9.93, "volume": 119253.0}, {"date": "2024-03-08", "close": 10.01, "volume": 173481.0}, {"date": "2024-03-11", "close": 10.18, "volume": 168252.0}, {"date": "2024-03-12", "close": 9.71, "volume": 154191.0}, {"date": "2024-03-13", "close": 9.62, "volume": 162548.0}, {"date": "2024-03-14", "close": 9.19, "volume": 158409.0}, {"date": "2024-03-15", "close": 9.25, "volume": 431232.0}, {"date": "2024-03-18", "close": 9.13, "volume": 233921.0}, {"date": "2024-03-19", "close": 9.18, "volume": 242961.0}, {"date": "2024-03-20", "close": 9.67, "volume": 246301.0}, {"date": "2024-03-21", "close": 9.88, "volume": 216631.0}, {"date": "2024-03-22", "close": 9.79, "volume": 126303.0}, {"date": "2024-03-25", "close": 9.84, "volume": 158210.0}, {"date": "2024-03-26", "close": 10.04, "volume": 177758.0}, {"date": "2024-03-27", "close": 10.12, "volume": 135156.0}, {"date": "2024-03-28", "close": 9.95, "volume": 137892.0}, {"date": "2024-04-01", "close": 10.03, "volume": 132985.0}, {"date": "2024-04-02", "close": 10.09, "volume": 205816.0}, {"date": "2024-04-03", "close": 10.14, "volume": 161419.0}, {"date": "2024-04-04", "close": 9.93, "volume": 129151.0}, {"date": "2024-04-05", "close": 10.06, "volume": 94386.0}, {"date": "2024-04-08", "close": 9.77, "volume": 114882.0}, {"date": "2024-04-09", "close": 10.03, "volume": 115338.0}, {"date": "2024-04-10", "close": 9.59, "volume": 190856.0}, {"date": "2024-04-11", "close": 9.83, "volume": 142898.0}, {"date": "2024-04-12", "close": 9.44, "volume": 139244.0}, {"date": "2024-04-15", "close": 9.25, "volume": 129875.0}, {"date": "2024-04-16", "close": 9.23, "volume": 107229.0}, {"date": "2024-04-17", "close": 9.45, "volume": 207473.0}, {"date": "2024-04-18", "close": 9.57, "volume": 151648.0}, {"date": "2024-04-19", "close": 9.54, "volume": 158112.0}, {"date": "2024-04-22", "close": 9.65, "volume": 125870.0}, {"date": "2024-04-23", "close": 9.97, "volume": 131603.0}, {"date": "2024-04-24", "close": 10.23, "volume": 137300.0}, {"date": "2024-04-25", "close": 10.25, "volume": 168502.0}, {"date": "2024-04-26", "close": 10.05, "volume": 118310.0}, {"date": "2024-04-29", "close": 10.23, "volume": 139213.0}, {"date": "2024-04-30", "close": 10.13, "volume": 202859.0}, {"date": "2024-05-01", "close": 10.24, "volume": 227203.0}, {"date": "2024-05-02", "close": 10.51, "volume": 144169.0}, {"date": "2024-05-03", "close": 10.6, "volume": 159780.0}, {"date": "2024-05-06", "close": 10.82, "volume": 181863.0}, {"date": "2024-05-07", "close": 10.5, "volume": 176650.0}, {"date": "2024-05-08", "close": 10.77, "volume": 214860.0}, {"date": "2024-05-09", "close": 10.81, "volume": 185523.0}, {"date": "2024-05-10", "close": 10.51, "volume": 363856.0}, {"date": "2024-05-13", "close": 10.9, "volume": 411946.0}, {"date": "2024-05-14", "close": 10.41, "volume": 187824.0}, {"date": "2024-05-15", "close": 10.42, "volume": 309364.0}, {"date": "2024-05-16", "close": 10.35, "volume": 244564.0}, {"date": "2024-05-17", "close": 10.18, "volume": 186765.0}, {"date": "2024-05-20", "close": 9.61, "volume": 309030.0}, {"date": "2024-05-21", "close": 9.96, "volume": 198530.0}, {"date": "2024-05-22", "close": 9.64, "volume": 207990.0}, {"date": "2024-05-23", "close": 9.69, "volume": 264166.0}, {"date": "2024-05-24", "close": 10.09, "volume": 151190.0}, {"date": "2024-05-28", "close": 9.87, "volume": 218784.0}, {"date": "2024-05-29", "close": 9.54, "volume": 156025.0}, {"date": "2024-05-30", "close": 9.5, "volume": 145832.0}, {"date": "2024-05-31", "close": 9.5, "volume": 165349.0}, {"date": "2024-06-03", "close": 9.26, "volume": 185150.0}, {"date": "2024-06-04", "close": 9.27, "volume": 193575.0}, {"date": "2024-06-05", "close": 9.24, "volume": 120879.0}, {"date": "2024-06-06", "close": 9.32, "volume": 241807.0}, {"date": "2024-06-07", "close": 8.92, "volume": 120332.0}, {"date": "2024-06-10", "close": 8.86, "volume": 166106.0}, {"date": "2024-06-11", "close": 8.72, "volume": 397268.0}, {"date": "2024-06-12", "close": 8.61, "volume": 221784.0}, {"date": "2024-06-13", "close": 8.62, "volume": 152181.0}, {"date": "2024-06-14", "close": 8.42, "volume": 378799.0}, {"date": "2024-06-17", "close": 8.52, "volume": 137343.0}, {"date": "2024-06-18", "close": 8.57, "volume": 419669.0}, {"date": "2024-06-20", "close": 8.65, "volume": 171745.0}, {"date": "2024-06-21", "close": 8.63, "volume": 732148.0}, {"date": "2024-06-24", "close": 8.65, "volume": 338453.0}, {"date": "2024-06-25", "close": 8.61, "volume": 287485.0}, {"date": "2024-06-26", "close": 8.3, "volume": 319925.0}, {"date": "2024-06-27", "close": 8.68, "volume": 169343.0}, {"date": "2024-06-28", "close": 8.54, "volume": 237533.0}, {"date": "2024-07-01", "close": 8.04, "volume": 199507.0}, {"date": "2024-07-02", "close": 8.22, "volume": 233556.0}, {"date": "2024-07-03", "close": 8.3, "volume": 94501.0}, {"date": "2024-07-05", "close": 8.13, "volume": 201785.0}, {"date": "2024-07-08", "close": 8.29, "volume": 241196.0}, {"date": "2024-07-09", "close": 8.1, "volume": 272164.0}, {"date": "2024-07-10", "close": 8.28, "volume": 164220.0}, {"date": "2024-07-11", "close": 8.38, "volume": 221672.0}, {"date": "2024-07-12", "close": 8.48, "volume": 228276.0}, {"date": "2024-07-15", "close": 8.15, "volume": 239940.0}, {"date": "2024-07-16", "close": 8.31, "volume": 141360.0}, {"date": "2024-07-17", "close": 8.37, "volume": 193061.0}, {"date": "2024-07-18", "close": 8.01, "volume": 725249.0}, {"date": "2024-07-19", "close": 8.09, "volume": 167359.0}, {"date": "2024-07-22", "close": 8.18, "volume": 184654.0}, {"date": "2024-07-23", "close": 7.9, "volume": 197199.0}, {"date": "2024-07-24", "close": 7.77, "volume": 183397.0}, {"date": "2024-07-25", "close": 7.825, "volume": 184509.0}, {"date": "2024-07-26", "close": 7.92, "volume": 124392.0}, {"date": "2024-07-29", "close": 7.85, "volume": 155436.0}, {"date": "2024-07-30", "close": 7.67, "volume": 230007.0}, {"date": "2024-07-31", "close": 7.62, "volume": 413140.0}, {"date": "2024-08-01", "close": 7.05, "volume": 508139.0}, {"date": "2024-08-02", "close": 6.69, "volume": 553018.0}, {"date": "2024-08-05", "close": 6.48, "volume": 394847.0}, {"date": "2024-08-06", "close": 6.46, "volume": 236170.0}, {"date": "2024-08-07", "close": 6.5, "volume": 314035.0}, {"date": "2024-08-08", "close": 6.57, "volume": 387043.0}, {"date": "2024-08-09", "close": 6.93, "volume": 468320.0}, {"date": "2024-08-12", "close": 6.3, "volume": 342086.0}, {"date": "2024-08-13", "close": 6.55, "volume": 275774.0}, {"date": "2024-08-14", "close": 6.29, "volume": 241636.0}, {"date": "2024-08-15", "close": 6.24, "volume": 266867.0}, {"date": "2024-08-16", "close": 6.2, "volume": 237048.0}, {"date": "2024-08-19", "close": 6.41, "volume": 248934.0}, {"date": "2024-08-20", "close": 6.16, "volume": 253483.0}, {"date": "2024-08-21", "close": 6.25, "volume": 315371.0}, {"date": "2024-08-22", "close": 6.13, "volume": 285991.0}, {"date": "2024-08-23", "close": 6.27, "volume": 331600.0}, {"date": "2024-08-26", "close": 6.13, "volume": 306852.0}, {"date": "2024-08-27", "close": 6.05, "volume": 360100.0}, {"date": "2024-08-28", "close": 5.9, "volume": 243687.0}, {"date": "2024-08-29", "close": 5.96, "volume": 201235.0}, {"date": "2024-08-30", "close": 6.0, "volume": 641319.0}, {"date": "2024-09-03", "close": 5.83, "volume": 557494.0}, {"date": "2024-09-04", "close": 5.6, "volume": 683203.0}, {"date": "2024-09-05", "close": 5.65, "volume": 700959.0}, {"date": "2024-09-06", "close": 5.68, "volume": 827627.0}, {"date": "2024-09-09", "close": 6.42, "volume": 1602715.0}, {"date": "2024-09-10", "close": 6.135, "volume": 795898.0}, {"date": "2024-09-11", "close": 6.13, "volume": 701677.0}, {"date": "2024-09-12", "close": 6.41, "volume": 491726.0}, {"date": "2024-09-13", "close": 6.74, "volume": 621541.0}, {"date": "2024-09-16", "close": 6.38, "volume": 724932.0}, {"date": "2024-09-17", "close": 6.44, "volume": 1089471.0}, {"date": "2024-09-18", "close": 6.39, "volume": 741689.0}, {"date": "2024-09-19", "close": 6.44, "volume": 784679.0}, {"date": "2024-09-20", "close": 6.3, "volume": 8704657.0}, {"date": "2024-09-23", "close": 6.37, "volume": 652981.0}, {"date": "2024-09-24", "close": 6.41, "volume": 522742.0}, {"date": "2024-09-25", "close": 6.23, "volume": 418279.0}, {"date": "2024-09-26", "close": 6.35, "volume": 402876.0}, {"date": "2024-09-27", "close": 6.63, "volume": 423366.0}, {"date": "2024-09-30", "close": 6.77, "volume": 675022.0}, {"date": "2024-10-01", "close": 6.89, "volume": 523015.0}, {"date": "2024-10-02", "close": 6.95, "volume": 700610.0}, {"date": "2024-10-03", "close": 7.0, "volume": 537757.0}, {"date": "2024-10-04", "close": 7.11, "volume": 615327.0}, {"date": "2024-10-07", "close": 7.28, "volume": 367404.0}, {"date": "2024-10-08", "close": 7.06, "volume": 541572.0}, {"date": "2024-10-09", "close": 7.04, "volume": 434066.0}, {"date": "2024-10-10", "close": 7.07, "volume": 454212.0}, {"date": "2024-10-11", "close": 7.38, "volume": 549833.0}, {"date": "2024-10-14", "close": 7.05, "volume": 451071.0}, {"date": "2024-10-15", "close": 7.06, "volume": 301297.0}, {"date": "2024-10-16", "close": 7.01, "volume": 374347.0}, {"date": "2024-10-17", "close": 6.73, "volume": 488782.0}, {"date": "2024-10-18", "close": 6.7, "volume": 399603.0}, {"date": "2024-10-21", "close": 6.28, "volume": 791385.0}, {"date": "2024-10-22", "close": 6.17, "volume": 477589.0}, {"date": "2024-10-23", "close": 6.11, "volume": 427262.0}, {"date": "2024-10-24", "close": 6.385, "volume": 345728.0}, {"date": "2024-10-25", "close": 6.53, "volume": 251527.0}, {"date": "2024-10-28", "close": 6.73, "volume": 433783.0}, {"date": "2024-10-29", "close": 6.59, "volume": 345663.0}, {"date": "2024-10-30", "close": 6.45, "volume": 274895.0}, {"date": "2024-10-31", "close": 6.52, "volume": 324622.0}, {"date": "2024-11-01", "close": 6.44, "volume": 672553.0}, {"date": "2024-11-04", "close": 6.31, "volume": 417168.0}, {"date": "2024-11-05", "close": 6.3, "volume": 553389.0}, {"date": "2024-11-06", "close": 6.82, "volume": 450496.0}, {"date": "2024-11-07", "close": 6.79, "volume": 265678.0}, {"date": "2024-11-08", "close": 6.59, "volume": 285052.0}, {"date": "2024-11-11", "close": 6.5, "volume": 303769.0}, {"date": "2024-11-12", "close": 6.38, "volume": 243979.0}, {"date": "2024-11-13", "close": 6.45, "volume": 275240.0}, {"date": "2024-11-14", "close": 6.35, "volume": 241008.0}, {"date": "2024-11-15", "close": 6.2, "volume": 211890.0}, {"date": "2024-11-18", "close": 6.27, "volume": 253868.0}, {"date": "2024-11-19", "close": 6.23, "volume": 236590.0}, {"date": "2024-11-20", "close": 6.28, "volume": 252910.0}, {"date": "2024-11-21", "close": 6.36, "volume": 263785.0}, {"date": "2024-11-22", "close": 6.4, "volume": 269277.0}, {"date": "2024-11-25", "close": 6.42, "volume": 265668.0}, {"date": "2024-11-26", "close": 6.14, "volume": 368713.0}, {"date": "2024-11-27", "close": 6.21, "volume": 228121.0}, {"date": "2024-11-29", "close": 6.17, "volume": 105639.0}, {"date": "2024-12-02", "close": 6.06, "volume": 285500.0}, {"date": "2024-12-03", "close": 6.06, "volume": 206610.0}, {"date": "2024-12-04", "close": 6.14, "volume": 333923.0}, {"date": "2024-12-05", "close": 6.26, "volume": 499058.0}, {"date": "2024-12-06", "close": 6.39, "volume": 416546.0}, {"date": "2024-12-09", "close": 6.81, "volume": 357567.0}, {"date": "2024-12-10", "close": 6.68, "volume": 349250.0}, {"date": "2024-12-11", "close": 6.73, "volume": 276501.0}, {"date": "2024-12-12", "close": 6.74, "volume": 177468.0}, {"date": "2024-12-13", "close": 6.43, "volume": 407447.0}, {"date": "2024-12-16", "close": 6.51, "volume": 246360.0}, {"date": "2024-12-17", "close": 6.49, "volume": 335190.0}, {"date": "2024-12-18", "close": 6.0, "volume": 655680.0}, {"date": "2024-12-19", "close": 6.09, "volume": 626202.0}, {"date": "2024-12-20", "close": 6.21, "volume": 782018.0}, {"date": "2024-12-23", "close": 6.71, "volume": 491854.0}, {"date": "2024-12-24", "close": 6.82, "volume": 168203.0}, {"date": "2024-12-26", "close": 6.58, "volume": 157235.0}, {"date": "2024-12-27", "close": 6.48, "volume": 222098.0}, {"date": "2024-12-30", "close": 6.48, "volume": 301865.0}, {"date": "2024-12-31", "close": 6.5, "volume": 239779.0}, {"date": "2025-01-02", "close": 6.39, "volume": 312003.0}, {"date": "2025-01-03", "close": 6.55, "volume": 377708.0}, {"date": "2025-01-06", "close": 6.57, "volume": 263820.0}, {"date": "2025-01-07", "close": 6.5, "volume": 218020.0}, {"date": "2025-01-08", "close": 6.51, "volume": 217291.0}, {"date": "2025-01-10", "close": 6.32, "volume": 411245.0}, {"date": "2025-01-13", "close": 6.4, "volume": 259832.0}, {"date": "2025-01-14", "close": 6.42, "volume": 186449.0}, {"date": "2025-01-15", "close": 6.29, "volume": 284139.0}, {"date": "2025-01-16", "close": 6.39, "volume": 317332.0}, {"date": "2025-01-17", "close": 6.45, "volume": 152597.0}, {"date": "2025-01-21", "close": 6.51, "volume": 289879.0}, {"date": "2025-01-22", "close": 6.51, "volume": 197671.0}, {"date": "2025-01-23", "close": 6.5, "volume": 285778.0}, {"date": "2025-01-24", "close": 6.69, "volume": 289624.0}, {"date": "2025-01-27", "close": 6.37, "volume": 238457.0}, {"date": "2025-01-28", "close": 6.55, "volume": 284790.0}, {"date": "2025-01-29", "close": 6.68, "volume": 226378.0}, {"date": "2025-01-30", "close": 6.86, "volume": 205029.0}, {"date": "2025-01-31", "close": 6.73, "volume": 180754.0}, {"date": "2025-02-03", "close": 6.55, "volume": 179893.0}, {"date": "2025-02-04", "close": 6.66, "volume": 112650.0}, {"date": "2025-02-05", "close": 6.68, "volume": 183727.0}, {"date": "2025-02-06", "close": 6.65, "volume": 140078.0}, {"date": "2025-02-07", "close": 6.56, "volume": 200279.0}, {"date": "2025-02-10", "close": 6.61, "volume": 132200.0}, {"date": "2025-02-11", "close": 6.49, "volume": 174357.0}, {"date": "2025-02-12", "close": 6.45, "volume": 253345.0}, {"date": "2025-02-13", "close": 6.51, "volume": 174267.0}, {"date": "2025-02-14", "close": 6.54, "volume": 140362.0}, {"date": "2025-02-18", "close": 6.72, "volume": 184616.0}, {"date": "2025-02-19", "close": 6.5, "volume": 221353.0}, {"date": "2025-02-20", "close": 6.58, "volume": 417683.0}, {"date": "2025-02-21", "close": 7.69, "volume": 1402591.0}, {"date": "2025-02-24", "close": 7.91, "volume": 807281.0}, {"date": "2025-02-25", "close": 7.9, "volume": 512509.0}, {"date": "2025-02-26", "close": 8.08, "volume": 363617.0}, {"date": "2025-02-27", "close": 8.16, "volume": 327222.0}, {"date": "2025-02-28", "close": 7.86, "volume": 883743.0}, {"date": "2025-03-03", "close": 7.77, "volume": 388452.0}, {"date": "2025-03-04", "close": 7.44, "volume": 369625.0}, {"date": "2025-03-05", "close": 7.62, "volume": 384460.0}, {"date": "2025-03-06", "close": 7.38, "volume": 235063.0}, {"date": "2025-03-07", "close": 7.01, "volume": 538017.0}, {"date": "2025-03-10", "close": 6.35, "volume": 445046.0}, {"date": "2025-03-11", "close": 6.36, "volume": 443927.0}, {"date": "2025-03-12", "close": 6.35, "volume": 268759.0}, {"date": "2025-03-13", "close": 6.16, "volume": 215528.0}, {"date": "2025-03-14", "close": 6.24, "volume": 287720.0}, {"date": "2025-03-17", "close": 6.41, "volume": 219320.0}, {"date": "2025-03-18", "close": 6.4, "volume": 230582.0}, {"date": "2025-03-19", "close": 6.61, "volume": 197993.0}, {"date": "2025-03-20", "close": 6.62, "volume": 169470.0}, {"date": "2025-03-21", "close": 6.51, "volume": 925040.0}, {"date": "2025-03-24", "close": 6.59, "volume": 354587.0}, {"date": "2025-03-25", "close": 6.66, "volume": 308951.0}, {"date": "2025-03-26", "close": 6.4, "volume": 368395.0}, {"date": "2025-03-27", "close": 6.51, "volume": 361560.0}, {"date": "2025-03-28", "close": 5.99, "volume": 282258.0}, {"date": "2025-03-31", "close": 6.15, "volume": 352216.0}, {"date": "2025-04-01", "close": 5.92, "volume": 270973.0}, {"date": "2025-04-02", "close": 5.96, "volume": 383084.0}, {"date": "2025-04-03", "close": 5.27, "volume": 386027.0}, {"date": "2025-04-04", "close": 5.05, "volume": 937988.0}, {"date": "2025-04-07", "close": 5.08, "volume": 390714.0}, {"date": "2025-04-08", "close": 4.91, "volume": 569631.0}, {"date": "2025-04-09", "close": 5.42, "volume": 1066802.0}, {"date": "2025-04-10", "close": 5.26, "volume": 295407.0}, {"date": "2025-04-11", "close": 5.19, "volume": 349991.0}, {"date": "2025-04-14", "close": 5.12, "volume": 406433.0}, {"date": "2025-04-15", "close": 5.16, "volume": 260605.0}, {"date": "2025-04-16", "close": 5.16, "volume": 324217.0}, {"date": "2025-04-17", "close": 4.96, "volume": 288965.0}, {"date": "2025-04-21", "close": 4.76, "volume": 546491.0}, {"date": "2025-04-22", "close": 4.65, "volume": 673719.0}, {"date": "2025-04-23", "close": 4.7, "volume": 739584.0}, {"date": "2025-04-24", "close": 4.52, "volume": 349074.0}, {"date": "2025-04-25", "close": 4.47, "volume": 493976.0}, {"date": "2025-04-28", "close": 4.56, "volume": 775523.0}, {"date": "2025-04-29", "close": 4.61, "volume": 361005.0}, {"date": "2025-04-30", "close": 4.47, "volume": 494355.0}, {"date": "2025-05-01", "close": 4.21, "volume": 886462.0}, {"date": "2025-05-02", "close": 3.91, "volume": 749311.0}, {"date": "2025-05-05", "close": 3.5, "volume": 789303.0}, {"date": "2025-05-06", "close": 3.56, "volume": 1570913.0}, {"date": "2025-05-07", "close": 3.37, "volume": 747773.0}, {"date": "2025-05-08", "close": 3.57, "volume": 724794.0}, {"date": "2025-05-09", "close": 3.76, "volume": 1360255.0}, {"date": "2025-05-12", "close": 3.95, "volume": 1624121.0}, {"date": "2025-05-13", "close": 4.07, "volume": 742151.0}, {"date": "2025-05-14", "close": 4.01, "volume": 480051.0}, {"date": "2025-05-15", "close": 3.99, "volume": 414508.0}, {"date": "2025-05-16", "close": 4.18, "volume": 768804.0}, {"date": "2025-05-19", "close": 4.11, "volume": 402236.0}, {"date": "2025-05-20", "close": 4.06, "volume": 467239.0}, {"date": "2025-05-21", "close": 3.78, "volume": 552336.0}, {"date": "2025-05-22", "close": 3.71, "volume": 462777.0}, {"date": "2025-05-23", "close": 3.57, "volume": 516439.0}, {"date": "2025-05-27", "close": 3.56, "volume": 474647.0}, {"date": "2025-05-28", "close": 3.53, "volume": 514348.0}, {"date": "2025-05-29", "close": 3.62, "volume": 419757.0}, {"date": "2025-05-30", "close": 3.58, "volume": 374272.0}, {"date": "2025-06-02", "close": 3.62, "volume": 261992.0}, {"date": "2025-06-03", "close": 3.66, "volume": 238794.0}, {"date": "2025-06-04", "close": 3.65, "volume": 217568.0}, {"date": "2025-06-05", "close": 3.65, "volume": 463656.0}, {"date": "2025-06-06", "close": 3.65, "volume": 412206.0}, {"date": "2025-06-09", "close": 3.79, "volume": 556046.0}, {"date": "2025-06-10", "close": 3.73, "volume": 433527.0}, {"date": "2025-06-11", "close": 3.74, "volume": 274674.0}, {"date": "2025-06-12", "close": 3.7, "volume": 226659.0}, {"date": "2025-06-13", "close": 3.62, "volume": 248102.0}, {"date": "2025-06-16", "close": 3.61, "volume": 414346.0}, {"date": "2025-06-17", "close": 3.53, "volume": 417244.0}, {"date": "2025-06-18", "close": 3.43, "volume": 347060.0}, {"date": "2025-06-20", "close": 3.45, "volume": 677051.0}, {"date": "2025-06-23", "close": 3.5, "volume": 316242.0}, {"date": "2025-06-24", "close": 3.47, "volume": 376367.0}, {"date": "2025-06-25", "close": 3.49, "volume": 485829.0}, {"date": "2025-06-26", "close": 3.48, "volume": 468285.0}, {"date": "2025-06-27", "close": 3.51, "volume": 459959.0}, {"date": "2025-06-30", "close": 3.5, "volume": 312530.0}, {"date": "2025-07-01", "close": 3.64, "volume": 456227.0}, {"date": "2025-07-02", "close": 3.73, "volume": 369546.0}, {"date": "2025-07-03", "close": 3.72, "volume": 237033.0}, {"date": "2025-07-07", "close": 3.59, "volume": 467981.0}, {"date": "2025-07-08", "close": 3.62, "volume": 380165.0}, {"date": "2025-07-09", "close": 3.68, "volume": 736062.0}, {"date": "2025-07-10", "close": 4.0, "volume": 1025595.0}, {"date": "2025-07-11", "close": 3.89, "volume": 399379.0}, {"date": "2025-07-14", "close": 3.82, "volume": 346331.0}, {"date": "2025-07-15", "close": 3.67, "volume": 530775.0}, {"date": "2025-07-16", "close": 3.7, "volume": 285392.0}, {"date": "2025-07-17", "close": 3.52, "volume": 525146.0}, {"date": "2025-07-18", "close": 3.41, "volume": 317600.0}, {"date": "2025-07-21", "close": 3.24, "volume": 908474.0}, {"date": "2025-07-22", "close": 3.41, "volume": 2798764.0}, {"date": "2025-07-23", "close": 3.49, "volume": 644328.0}, {"date": "2025-07-24", "close": 3.81, "volume": 1814844.0}, {"date": "2025-07-25", "close": 3.96, "volume": 956489.0}, {"date": "2025-07-28", "close": 4.36, "volume": 2934592.0}, {"date": "2025-07-29", "close": 4.26, "volume": 1429585.0}, {"date": "2025-07-30", "close": 4.02, "volume": 1048673.0}, {"date": "2025-07-31", "close": 3.71, "volume": 2045685.0}, {"date": "2025-08-01", "close": 3.02, "volume": 3574263.0}, {"date": "2025-08-04", "close": 3.33, "volume": 1726776.0}, {"date": "2025-08-05", "close": 3.24, "volume": 1149001.0}, {"date": "2025-08-06", "close": 3.17, "volume": 984584.0}, {"date": "2025-08-07", "close": 3.02, "volume": 1131489.0}, {"date": "2025-08-08", "close": 2.95, "volume": 1060099.0}, {"date": "2025-08-11", "close": 2.65, "volume": 2281694.0}, {"date": "2025-08-12", "close": 2.88, "volume": 1058564.0}, {"date": "2025-08-13", "close": 3.05, "volume": 1368705.0}, {"date": "2025-08-14", "close": 3.05, "volume": 872036.0}, {"date": "2025-08-15", "close": 3.0, "volume": 494827.0}, {"date": "2025-08-18", "close": 3.06, "volume": 865862.0}, {"date": "2025-08-19", "close": 3.12, "volume": 1097101.0}, {"date": "2025-08-20", "close": 3.17, "volume": 715386.0}, {"date": "2025-08-21", "close": 3.23, "volume": 952116.0}, {"date": "2025-08-22", "close": 3.25, "volume": 846641.0}, {"date": "2025-08-25", "close": 3.28, "volume": 799675.0}, {"date": "2025-08-26", "close": 3.24, "volume": 303623.0}, {"date": "2025-08-27", "close": 3.25, "volume": 313115.0}, {"date": "2025-08-28", "close": 3.24, "volume": 344810.0}, {"date": "2025-08-29", "close": 3.33, "volume": 359187.0}, {"date": "2025-09-02", "close": 3.16, "volume": 711126.0}, {"date": "2025-09-03", "close": 3.14, "volume": 313304.0}, {"date": "2025-09-04", "close": 3.19, "volume": 356238.0}, {"date": "2025-09-05", "close": 3.23, "volume": 305237.0}, {"date": "2025-09-08", "close": 3.2, "volume": 325828.0}, {"date": "2025-09-09", "close": 3.2, "volume": 611197.0}, {"date": "2025-09-10", "close": 3.05, "volume": 641332.0}, {"date": "2025-09-11", "close": 3.12, "volume": 468550.0}, {"date": "2025-09-12", "close": 3.08, "volume": 262285.0}, {"date": "2025-09-15", "close": 3.1, "volume": 321643.0}, {"date": "2025-09-16", "close": 3.17, "volume": 666410.0}, {"date": "2025-09-17", "close": 3.05, "volume": 413665.0}, {"date": "2025-09-18", "close": 3.07, "volume": 522318.0}, {"date": "2025-09-19", "close": 2.86, "volume": 1058753.0}, {"date": "2025-09-22", "close": 2.81, "volume": 592373.0}, {"date": "2025-09-23", "close": 2.82, "volume": 433586.0}, {"date": "2025-09-24", "close": 2.81, "volume": 175125.0}, {"date": "2025-09-25", "close": 2.69, "volume": 526629.0}, {"date": "2025-09-26", "close": 2.73, "volume": 347690.0}, {"date": "2025-09-29", "close": 2.89, "volume": 685749.0}, {"date": "2025-09-30", "close": 2.88, "volume": 399057.0}, {"date": "2025-10-01", "close": 2.84, "volume": 349887.0}, {"date": "2025-10-02", "close": 2.78, "volume": 286348.0}, {"date": "2025-10-03", "close": 2.82, "volume": 239900.0}, {"date": "2025-10-06", "close": 2.9, "volume": 589104.0}, {"date": "2025-10-07", "close": 2.84, "volume": 911559.0}, {"date": "2025-10-08", "close": 2.85, "volume": 736324.0}, {"date": "2025-10-09", "close": 2.75, "volume": 515187.0}, {"date": "2025-10-10", "close": 2.62, "volume": 464475.0}, {"date": "2025-10-13", "close": 2.6, "volume": 527389.0}, {"date": "2025-10-14", "close": 2.65, "volume": 402616.0}, {"date": "2025-10-15", "close": 2.61, "volume": 883049.0}, {"date": "2025-10-16", "close": 2.53, "volume": 376798.0}, {"date": "2025-10-17", "close": 2.42, "volume": 665545.0}, {"date": "2025-10-20", "close": 2.44, "volume": 278071.0}, {"date": "2025-10-21", "close": 2.45, "volume": 275446.0}, {"date": "2025-10-22", "close": 2.4, "volume": 538722.0}, {"date": "2025-10-23", "close": 2.51, "volume": 504136.0}, {"date": "2025-10-24", "close": 2.65, "volume": 623594.0}, {"date": "2025-10-27", "close": 2.61, "volume": 508268.0}, {"date": "2025-10-28", "close": 2.44, "volume": 904313.0}, {"date": "2025-10-29", "close": 2.3, "volume": 823388.0}, {"date": "2025-10-30", "close": 2.045, "volume": 899950.0}, {"date": "2025-10-31", "close": 2.1, "volume": 560552.0}, {"date": "2025-11-03", "close": 1.91, "volume": 717331.0}, {"date": "2025-11-04", "close": 1.95, "volume": 475674.0}, {"date": "2025-11-05", "close": 1.92, "volume": 781619.0}, {"date": "2025-11-06", "close": 1.88, "volume": 923936.0}, {"date": "2025-11-07", "close": 1.84, "volume": 1540477.0}, {"date": "2025-11-10", "close": 1.77, "volume": 577404.0}, {"date": "2025-11-11", "close": 1.65, "volume": 689476.0}, {"date": "2025-11-12", "close": 1.69, "volume": 531158.0}, {"date": "2025-11-13", "close": 1.72, "volume": 651842.0}, {"date": "2025-11-14", "close": 1.68, "volume": 693805.0}, {"date": "2025-11-17", "close": 1.53, "volume": 351229.0}, {"date": "2025-11-18", "close": 1.55, "volume": 369920.0}, {"date": "2025-11-19", "close": 1.58, "volume": 337690.0}, {"date": "2025-11-20", "close": 1.5, "volume": 636537.0}, {"date": "2025-11-21", "close": 1.59, "volume": 677269.0}, {"date": "2025-11-24", "close": 1.64, "volume": 482879.0}, {"date": "2025-11-25", "close": 1.77, "volume": 392225.0}, {"date": "2025-11-26", "close": 1.79, "volume": 412672.0}, {"date": "2025-11-28", "close": 1.81, "volume": 376022.0}, {"date": "2025-12-01", "close": 1.76, "volume": 581644.0}, {"date": "2025-12-02", "close": 1.74, "volume": 598644.0}, {"date": "2025-12-03", "close": 1.92, "volume": 1022892.0}, {"date": "2025-12-04", "close": 1.87, "volume": 488360.0}, {"date": "2025-12-05", "close": 1.85, "volume": 557885.0}, {"date": "2025-12-08", "close": 1.83, "volume": 450404.0}, {"date": "2025-12-09", "close": 1.83, "volume": 494305.0}, {"date": "2025-12-10", "close": 2.08, "volume": 1686640.0}, {"date": "2025-12-11", "close": 2.1, "volume": 2228373.0}, {"date": "2025-12-12", "close": 1.96, "volume": 735224.0}, {"date": "2025-12-15", "close": 1.88, "volume": 933485.0}, {"date": "2025-12-16", "close": 1.87, "volume": 602619.0}, {"date": "2025-12-17", "close": 1.91, "volume": 1018677.0}, {"date": "2025-12-18", "close": 1.99, "volume": 718518.0}, {"date": "2025-12-19", "close": 2.08, "volume": 942758.0}, {"date": "2025-12-22", "close": 2.03, "volume": 535534.0}, {"date": "2025-12-23", "close": 2.09, "volume": 256387.0}, {"date": "2025-12-24", "close": 2.04, "volume": 190481.0}, {"date": "2025-12-26", "close": 2.05, "volume": 143355.0}, {"date": "2025-12-29", "close": 2.0, "volume": 363130.0}, {"date": "2025-12-30", "close": 2.02, "volume": 321933.0}, {"date": "2025-12-31", "close": 1.98, "volume": 333295.0}, {"date": "2026-01-02", "close": 1.96, "volume": 650718.0}, {"date": "2026-01-05", "close": 2.14, "volume": 712967.0}, {"date": "2026-01-06", "close": 2.26, "volume": 872360.0}, {"date": "2026-01-07", "close": 2.41, "volume": 869528.0}, {"date": "2026-01-08", "close": 2.42, "volume": 928186.0}, {"date": "2026-01-09", "close": 2.55, "volume": 962475.0}, {"date": "2026-01-12", "close": 2.55, "volume": 375324.0}, {"date": "2026-01-13", "close": 2.59, "volume": 668818.0}, {"date": "2026-01-14", "close": 2.66, "volume": 379399.0}, {"date": "2026-01-15", "close": 2.74, "volume": 1102228.0}, {"date": "2026-01-16", "close": 2.79, "volume": 451348.0}, {"date": "2026-01-20", "close": 2.54, "volume": 828604.0}, {"date": "2026-01-21", "close": 2.48, "volume": 720336.0}, {"date": "2026-01-22", "close": 2.45, "volume": 335052.0}, {"date": "2026-01-23", "close": 2.46, "volume": 347002.0}, {"date": "2026-01-26", "close": 2.38, "volume": 465022.0}, {"date": "2026-01-27", "close": 2.19, "volume": 770835.0}, {"date": "2026-01-28", "close": 2.13, "volume": 395471.0}, {"date": "2026-01-29", "close": 2.11, "volume": 397553.0}, {"date": "2026-01-30", "close": 2.03, "volume": 384381.0}, {"date": "2026-02-02", "close": 1.94, "volume": 738816.0}, {"date": "2026-02-03", "close": 1.83, "volume": 578240.0}, {"date": "2026-02-04", "close": 1.88, "volume": 714773.0}, {"date": "2026-02-05", "close": 1.68, "volume": 678253.0}, {"date": "2026-02-06", "close": 1.69, "volume": 561598.0}, {"date": "2026-02-09", "close": 1.81, "volume": 1181981.0}, {"date": "2026-02-10", "close": 1.79, "volume": 1110203.0}, {"date": "2026-02-11", "close": 1.73, "volume": 679851.0}, {"date": "2026-02-12", "close": 1.7, "volume": 863605.0}, {"date": "2026-02-13", "close": 1.78, "volume": 1074569.0}, {"date": "2026-02-17", "close": 2.09, "volume": 2956896.0}, {"date": "2026-02-18", "close": 2.12, "volume": 1200970.0}, {"date": "2026-02-19", "close": 2.07, "volume": 772729.0}, {"date": "2026-02-20", "close": 2.06, "volume": 716507.0}, {"date": "2026-02-23", "close": 1.97, "volume": 450063.0}, {"date": "2026-02-24", "close": 1.89, "volume": 294271.0}, {"date": "2026-02-25", "close": 1.87, "volume": 419587.0}, {"date": "2026-02-26", "close": 1.84, "volume": 361720.0}, {"date": "2026-02-27", "close": 1.8, "volume": 393638.0}, {"date": "2026-03-02", "close": 1.79, "volume": 334985.0}, {"date": "2026-03-03", "close": 1.71, "volume": 268481.0}, {"date": "2026-03-04", "close": 1.79, "volume": 346018.0}, {"date": "2026-03-05", "close": 1.8, "volume": 214998.0}, {"date": "2026-03-06", "close": 1.68, "volume": 477648.0}, {"date": "2026-03-09", "close": 1.65, "volume": 458155.0}, {"date": "2026-03-10", "close": 1.67, "volume": 281300.0}, {"date": "2026-03-11", "close": 1.64, "volume": 185555.0}, {"date": "2026-03-12", "close": 1.56, "volume": 524770.0}, {"date": "2026-03-13", "close": 1.49, "volume": 636478.0}, {"date": "2026-03-16", "close": 1.46, "volume": 331845.0}, {"date": "2026-03-17", "close": 1.44, "volume": 185590.0}, {"date": "2026-03-18", "close": 1.36, "volume": 505975.0}, {"date": "2026-03-19", "close": 1.3, "volume": 444451.0}, {"date": "2026-03-20", "close": 1.27, "volume": 556015.0}, {"date": "2026-03-23", "close": 1.3, "volume": 313355.0}, {"date": "2026-03-24", "close": 1.3, "volume": 541313.0}, {"date": "2026-03-25", "close": 1.3, "volume": 218483.0}, {"date": "2026-03-26", "close": 1.3, "volume": 460421.0}, {"date": "2026-03-27", "close": 1.34, "volume": 638200.0}, {"date": "2026-03-30", "close": 1.35, "volume": 399197.0}, {"date": "2026-03-31", "close": 1.42, "volume": 356923.0}, {"date": "2026-04-01", "close": 1.38, "volume": 238658.0}, {"date": "2026-04-02", "close": 1.41, "volume": 283341.0}, {"date": "2026-04-06", "close": 1.4, "volume": 215042.0}, {"date": "2026-04-07", "close": 1.33, "volume": 290780.0}, {"date": "2026-04-08", "close": 1.41, "volume": 707780.0}, {"date": "2026-04-09", "close": 1.3, "volume": 489423.0}, {"date": "2026-04-10", "close": 1.12, "volume": 525845.0}, {"date": "2026-04-13", "close": 1.085, "volume": 717109.0}, {"date": "2026-04-14", "close": 1.13, "volume": 1636595.0}, {"date": "2026-04-15", "close": 1.09, "volume": 844156.0}, {"date": "2026-04-16", "close": 1.04, "volume": 844846.0}, {"date": "2026-04-17", "close": 1.06, "volume": 632892.0}, {"date": "2026-04-20", "close": 1.13, "volume": 835283.0}, {"date": "2026-04-21", "close": 1.09, "volume": 556789.0}, {"date": "2026-04-22", "close": 1.14, "volume": 519298.0}, {"date": "2026-04-23", "close": 1.17, "volume": 478790.0}, {"date": "2026-04-24", "close": 1.12, "volume": 263553.0}, {"date": "2026-04-27", "close": 1.12, "volume": 202960.0}, {"date": "2026-04-28", "close": 1.08, "volume": 349932.0}, {"date": "2026-04-29", "close": 1.07, "volume": 321685.0}, {"date": "2026-04-30", "close": 1.12, "volume": 416606.0}, {"date": "2026-05-01", "close": 1.15, "volume": 339103.0}, {"date": "2026-05-04", "close": 1.07, "volume": 313593.0}, {"date": "2026-05-05", "close": 1.08, "volume": 228619.0}, {"date": "2026-05-06", "close": 1.11, "volume": 322104.0}, {"date": "2026-05-07", "close": 1.11, "volume": 529250.0}, {"date": "2026-05-08", "close": 0.98, "volume": 771084.0}, {"date": "2026-05-11", "close": 0.8422, "volume": 863559.0}, {"date": "2026-05-12", "close": 0.88, "volume": 602603.0}, {"date": "2026-05-13", "close": 0.8129, "volume": 1585513.0}, {"date": "2026-05-14", "close": 0.9338, "volume": 963848.0}, {"date": "2026-05-15", "close": 0.94, "volume": 720129.0}, {"date": "2026-05-18", "close": 0.93, "volume": 1022252.0}, {"date": "2026-05-19", "close": 0.9742, "volume": 619582.0}, {"date": "2026-05-20", "close": 0.9999, "volume": 1010689.0}, {"date": "2026-05-21", "close": 0.9727, "volume": 752411.0}, {"date": "2026-05-22", "close": 1.04, "volume": 457026.0}, {"date": "2026-05-26", "close": 0.9891, "volume": 512091.0}, {"date": "2026-05-27", "close": 0.9613, "volume": 398377.0}, {"date": "2026-05-28", "close": 0.9744, "volume": 340438.0}, {"date": "2026-05-29", "close": 0.93, "volume": 399815.0}, {"date": "2026-06-01", "close": 0.9189, "volume": 615754.0}, {"date": "2026-06-02", "close": 0.916, "volume": 354186.0}, {"date": "2026-06-03", "close": 0.8675, "volume": 267128.0}, {"date": "2026-06-04", "close": 0.8727, "volume": 343915.0}, {"date": "2026-06-05", "close": 0.84, "volume": 278332.0}, {"date": "2026-06-08", "close": 0.799, "volume": 281052.0}, {"date": "2026-06-09", "close": 0.7961, "volume": 268044.0}, {"date": "2026-06-10", "close": 0.849, "volume": 316225.0}, {"date": "2026-06-11", "close": 0.8892, "volume": 280218.0}, {"date": "2026-06-12", "close": 0.898, "volume": 306415.0}, {"date": "2026-06-15", "close": 0.9925, "volume": 451630.0}, {"date": "2026-06-16", "close": 0.892, "volume": 360260.0}, {"date": "2026-06-17", "close": 0.8836, "volume": 319806.0}, {"date": "2026-06-18", "close": 0.859, "volume": 508590.0}, {"date": "2026-06-22", "close": 0.7729, "volume": 519891.0}, {"date": "2026-06-23", "close": 0.7262, "volume": 951798.0}, {"date": "2026-06-24", "close": 0.7275, "volume": 639191.0}, {"date": "2026-06-25", "close": 0.7079, "volume": 620950.0}, {"date": "2026-06-26", "close": 0.6775, "volume": 591905.0}, {"date": "2026-06-29", "close": 0.6451, "volume": 599883.0}, {"date": "2026-06-30", "close": 0.66, "volume": 745997.0}, {"date": "2026-07-01", "close": 0.6719, "volume": 584258.0}, {"date": "2026-07-02", "close": 0.78, "volume": 1707079.0}, {"date": "2026-07-06", "close": 0.7537, "volume": 1048647.0}, {"date": "2026-07-07", "close": 0.6758, "volume": 814121.0}, {"date": "2026-07-08", "close": 0.6475, "volume": 1763303.0}, {"date": "2026-07-09", "close": 0.6015, "volume": 1014976.0}, {"date": "2026-07-10", "close": 0.6416, "volume": 672646.0}, {"date": "2026-07-13", "close": 0.5845, "volume": 924859.0}, {"date": "2026-07-14", "close": 0.5477, "volume": 793746.0}, {"date": "2026-07-15", "close": 0.5708, "volume": 809927.0}, {"date": "2026-07-16", "close": 0.6698, "volume": 608677.0}, {"date": "2026-07-17", "close": 0.6568, "volume": 345447.0}, {"date": "2026-07-20", "close": 0.6473, "volume": 762595.0}, {"date": "2026-07-21", "close": 0.6699, "volume": 205683.0}, {"date": "2026-07-22", "close": 0.6785, "volume": 498026.0}, {"date": "2026-07-23", "close": 0.6938, "volume": 481347.0}, {"date": "2026-07-24", "close": 0.671, "volume": 255215.0}, {"date": "2026-07-27", "close": 0.667, "volume": 129221.0}, {"date": "2026-07-28", "close": 0.6811, "volume": 189656.0}, {"date": "2026-07-29", "close": 0.6049, "volume": 323895.0}, {"date": "2026-07-30", "close": 0.5901, "volume": 212373.0}, {"date": "2026-07-31", "close": 0.632, "volume": 721660.0}, {"date": "2026-08-03", "close": 0.669, "volume": 608796.0}, {"date": "2026-08-04", "close": 0.7089, "volume": 550637.0}, {"date": "2026-08-05", "close": 0.6769, "volume": 139865.0}, {"date": "2026-08-06", "close": 0.6753, "volume": 268239.0}, {"date": "2026-08-07", "close": 0.5938, "volume": 891070.0}], "refreshing": true}