{"ticker": "TG", "overview": {"cik": "850429", "ticker": "TG", "name": "TREDEGAR CORP", "industry": "Rolling Drawing & Extruding of Nonferrous Metals", "country": "United States", "sic": "3350", "announcements": [{"form": "4", "date": "2026-10-22", "title": "Insider transaction", "accession": "0001193125-26-429124", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "Insider transaction", "accession": "0001193125-26-426178", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "Insider transaction", "accession": "0001193125-26-426174", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "Insider transaction", "accession": "0001193125-26-426167", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001628280-26-064394", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001628280-26-064392", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001628280-26-064390", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001628280-26-064388", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001628280-26-064385", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001628280-26-064383", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "FORM 4", "accession": "0001628280-26-063737", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "FORM 4", "accession": "0001628280-26-063152", "price_sensitive": false}, {"form": "3", "date": "2026-09-21", "title": "FORM 3", "accession": "0001628280-26-062931", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-15", "title": "Material event", "accession": "0001628280-26-061976", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-11", "title": "Material event", "accession": "0001628280-26-061561", "price_sensitive": true}, {"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001193125-26-371223", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001193125-26-371219", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001193125-26-371203", "price_sensitive": false}, {"form": "3", "date": "2026-08-26", "title": "FORM 3", "accession": "0001628280-26-059111", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001193125-26-365006", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001193125-26-364990", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001193125-26-364989", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-24", "title": "Form SCHEDULE 13D/A", "accession": "0000807249-26-000074", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001193125-26-360427", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001193125-26-360416", "price_sensitive": false}]}, "description": "TREDEGAR CORP trades as TG on the NYSE and is registered in the United States, classified under Rolling Drawing & Extruding of Nonferrous Metals (SIC 3350). Privy Trades holds 38 insider filings for the company, from August 2022 to October 2026. Across those, 5 insiders disclosed 6 open-market purchases totalling $37.07K against 29 sales totalling $2.88M. The most recent filing on record is dated 20 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 6, "buy_sum": 37068.3, "sell_n": 29, "sell_sum": 2877520.22, "net": -2840451.9200000004, "insiders": 5, "first_date": "2022-08-21", "last_date": "2026-10-20"}, "metrics": {"ticker": "TG", "has_prices": true, "as_of": "2026-08-17", "last": 7.98, "prev_close": 7.93, "change": 0.05000000000000071, "change_pct": 0.006305170239596559, "session_volume": 170536.0, "vwap_5": 7.964550375811813, "vwap_20": 7.9608531518264485, "vwap_60": 7.909771164148812, "vwap_250": 8.12538755358301, "high_52w": 10.35, "low_52w": 6.29, "avg_volume_20": 178013.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-429133", "src": "INSIDERS", "ticker": "TG", "cik": "850429", "company": "TREDEGAR CORP", "company_raw": "TREDEGAR CORP", "who": "John D. Gottwald", "who_key": "GOTTWALD JOHN D", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 267530.658, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Rolling Drawing & Extruding of Nonferrous Metals", "country": "United States", "headline": "Big holder trims $268K of TG", "source_url": "https://www.sec.gov/Archives/edgar/data/1182451/000119312526429133/0001193125-26-429133-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19604}, {"id": "0001193125-26-429125", "src": "INSIDERS", "ticker": "TG", "cik": "850429", "company": "TREDEGAR CORP", "company_raw": "TREDEGAR CORP", "who": "William M. Gottwald", "who_key": "GOTTWALD WILLIAM M", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 267538.684, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Rolling Drawing & Extruding of Nonferrous Metals", "country": "United States", "headline": "Big holder trims $268K of TG", "source_url": "https://www.sec.gov/Archives/edgar/data/1182458/000119312526429125/0001193125-26-429125-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19604}, {"id": "0001193125-26-429124", "src": "INSIDERS", "ticker": "TG", "cik": "850429", "company": "TREDEGAR CORP", "company_raw": "TREDEGAR CORP", "who": "James T. Gottwald", "who_key": "Gottwald James T.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 267530.658, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Rolling Drawing & Extruding of Nonferrous Metals", "country": "United States", "headline": "10% owner sells $268K of TG", "source_url": "https://www.sec.gov/Archives/edgar/data/1929371/000119312526429124/0001193125-26-429124-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19604}, {"id": "0001193125-26-426178", "src": "INSIDERS", "ticker": "TG", "cik": "850429", "company": "TREDEGAR CORP", "company_raw": "TREDEGAR CORP", "who": "James T. Gottwald", "who_key": "Gottwald James T.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 284048.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Rolling Drawing & Extruding of Nonferrous Metals", "country": "United States", "headline": "Big holder trims $284K of TG", "source_url": "https://www.sec.gov/Archives/edgar/data/1929371/000119312526426178/0001193125-26-426178-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25364}, {"id": "0001193125-26-426174", "src": "INSIDERS", "ticker": "TG", "cik": "850429", "company": "TREDEGAR CORP", "company_raw": "TREDEGAR CORP", "who": "William M. Gottwald", "who_key": "GOTTWALD WILLIAM M", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 284048.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Rolling Drawing & Extruding of Nonferrous Metals", "country": "United States", "headline": "Big holder trims $284K of TG", "source_url": "https://www.sec.gov/Archives/edgar/data/1182458/000119312526426174/0001193125-26-426174-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25364}, {"id": "0001193125-26-426167", "src": "INSIDERS", "ticker": "TG", "cik": "850429", "company": "TREDEGAR CORP", "company_raw": "TREDEGAR CORP", "who": "John D. Gottwald", "who_key": "GOTTWALD JOHN D", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 284056.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Rolling Drawing & Extruding of Nonferrous Metals", "country": "United States", "headline": "10% owner sells $284K of TG", "source_url": "https://www.sec.gov/Archives/edgar/data/1182451/000119312526426167/0001193125-26-426167-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25364}, {"id": "0001193125-26-371219", "src": "INSIDERS", "ticker": "TG", "cik": "850429", "company": "TREDEGAR CORP", "company_raw": "TREDEGAR CORP", "who": "William M. Gottwald", "who_key": "GOTTWALD WILLIAM M", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 112.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rolling Drawing & Extruding of Nonferrous Metals", "country": "United States", "headline": "Big holder trims $112 of TG", "source_url": "https://www.sec.gov/Archives/edgar/data/1182458/000119312526371219/0001193125-26-371219-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100244}, {"id": "0001193125-26-371223", "src": "INSIDERS", "ticker": "TG", "cik": "850429", "company": "TREDEGAR CORP", "company_raw": "TREDEGAR CORP", "who": "John D. Gottwald", "who_key": "GOTTWALD JOHN D", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 104.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rolling Drawing & Extruding of Nonferrous Metals", "country": "United States", "headline": "10% owner sells $104 of TG", "source_url": "https://www.sec.gov/Archives/edgar/data/1182451/000119312526371223/0001193125-26-371223-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100244}, {"id": "0001193125-26-371203", "src": "INSIDERS", "ticker": "TG", "cik": "850429", "company": "TREDEGAR CORP", "company_raw": "TREDEGAR CORP", "who": "James T. Gottwald", "who_key": "Gottwald James T.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 112.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rolling Drawing & Extruding of Nonferrous Metals", "country": "United States", "headline": "10% owner sells $112 of TG", "source_url": "https://www.sec.gov/Archives/edgar/data/1929371/000119312526371203/0001193125-26-371203-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100244}, {"id": "13DG-0000807249-26-000074", "src": "13DG", "ticker": "TG", "cik": "850429", "company": "TREDEGAR CORP", "company_raw": "TREDEGAR CORP", "who": "Gamco Investors, Inc. ET AL", "who_key": "GAMCO INVESTORS, INC. ET AL", "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": "Rolling Drawing & Extruding of Nonferrous Metals", "country": "United States", "headline": "GAMCO INVESTORS, INC. ET AL raises a activist stake in TG", "source_url": "https://www.sec.gov/Archives/edgar/data/807249/0000807249-26-000074-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101684}, {"id": "0001193125-26-364989", "src": "INSIDERS", "ticker": "TG", "cik": "850429", "company": "TREDEGAR CORP", "company_raw": "TREDEGAR CORP", "who": "John D. Gottwald", "who_key": "GOTTWALD JOHN D", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 6250.343, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rolling Drawing & Extruding of Nonferrous Metals", "country": "United States", "headline": "Big holder trims $6K of TG", "source_url": "https://www.sec.gov/Archives/edgar/data/1182451/000119312526364989/0001193125-26-364989-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106004}, {"id": "0001193125-26-364990", "src": "INSIDERS", "ticker": "TG", "cik": "850429", "company": "TREDEGAR CORP", "company_raw": "TREDEGAR CORP", "who": "James T. Gottwald", "who_key": "Gottwald James T.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 6242.34, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rolling Drawing & Extruding of Nonferrous Metals", "country": "United States", "headline": "Big holder trims $6K of TG", "source_url": "https://www.sec.gov/Archives/edgar/data/1929371/000119312526364990/0001193125-26-364990-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106004}, {"id": "13DG-0001193125-26-359168", "src": "13DG", "ticker": "TG", "cik": "850429", "company": "TREDEGAR CORP", "company_raw": "TREDEGAR CORP", "who": "John D. Gottwald", "who_key": "GOTTWALD JOHN D", "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": "Rolling Drawing & Extruding of Nonferrous Metals", "country": "United States", "headline": "GOTTWALD JOHN D moves to a 16.1% activist stake in TG", "source_url": "https://www.sec.gov/Archives/edgar/data/1182451/0001193125-26-359168-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107444}, {"id": "0001193125-26-360427", "src": "INSIDERS", "ticker": "TG", "cik": "850429", "company": "TREDEGAR CORP", "company_raw": "TREDEGAR CORP", "who": "William M. Gottwald", "who_key": "GOTTWALD WILLIAM M", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 35053.524000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rolling Drawing & Extruding of Nonferrous Metals", "country": "United States", "headline": "The whale sells $35K of TG", "source_url": "https://www.sec.gov/Archives/edgar/data/1182458/000119312526360427/0001193125-26-360427-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108884}, {"id": "0001193125-26-360416", "src": "INSIDERS", "ticker": "TG", "cik": "850429", "company": "TREDEGAR CORP", "company_raw": "TREDEGAR CORP", "who": "John D. Gottwald", "who_key": "GOTTWALD JOHN D", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 35053.524000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rolling Drawing & Extruding of Nonferrous Metals", "country": "United States", "headline": "Big holder trims $35K of TG", "source_url": "https://www.sec.gov/Archives/edgar/data/1182451/000119312526360416/0001193125-26-360416-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108884}, {"id": "0001193125-26-360407", "src": "INSIDERS", "ticker": "TG", "cik": "850429", "company": "TREDEGAR CORP", "company_raw": "TREDEGAR CORP", "who": "James T. Gottwald", "who_key": "Gottwald James T.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 35053.524000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rolling Drawing & Extruding of Nonferrous Metals", "country": "United States", "headline": "10% owner sells $35K of TG", "source_url": "https://www.sec.gov/Archives/edgar/data/1929371/000119312526360407/0001193125-26-360407-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108884}, {"id": "0001193125-26-356596", "src": "INSIDERS", "ticker": "TG", "cik": "850429", "company": "TREDEGAR CORP", "company_raw": "TREDEGAR CORP", "who": "John D. Gottwald", "who_key": "GOTTWALD JOHN D", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 89660.848, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rolling Drawing & Extruding of Nonferrous Metals", "country": "United States", "headline": "10% owner sells $90K of TG", "source_url": "https://www.sec.gov/Archives/edgar/data/1182451/000119312526356596/0001193125-26-356596-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110324}, {"id": "0001193125-26-356536", "src": "INSIDERS", "ticker": "TG", "cik": "850429", "company": "TREDEGAR CORP", "company_raw": "TREDEGAR CORP", "who": "William M. Gottwald", "who_key": "GOTTWALD WILLIAM M", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 89660.848, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rolling Drawing & Extruding of Nonferrous Metals", "country": "United States", "headline": "Big holder trims $90K of TG", "source_url": "https://www.sec.gov/Archives/edgar/data/1182458/000119312526356536/0001193125-26-356536-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110324}, {"id": "0001193125-26-356502", "src": "INSIDERS", "ticker": "TG", "cik": "850429", "company": "TREDEGAR CORP", "company_raw": "TREDEGAR CORP", "who": "James T. Gottwald", "who_key": "Gottwald James T.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 89668.864, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rolling Drawing & Extruding of Nonferrous Metals", "country": "United States", "headline": "The whale sells $90K of TG", "source_url": "https://www.sec.gov/Archives/edgar/data/1929371/000119312526356502/0001193125-26-356502-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110324}, {"id": "0001628280-26-057756", "src": "INSIDERS", "ticker": "TG", "cik": "850429", "company": "TREDEGAR CORP", "company_raw": "TREDEGAR CORP", "who": "Arijit DasGupta", "who_key": "DasGupta Arijit", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 16471.91, "score": 30.1, "price_sensitive": false, "cluster": 0, "industry": "Rolling Drawing & Extruding of Nonferrous Metals", "country": "United States", "headline": "Director buys $16K of TG", "source_url": "https://www.sec.gov/Archives/edgar/data/2107290/000162828026057756/0001628280-26-057756-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110324}, {"id": "0001628280-26-057554", "src": "INSIDERS", "ticker": "TG", "cik": "850429", "company": "TREDEGAR CORP", "company_raw": "TREDEGAR CORP", "who": "Arijit DasGupta", "who_key": "DasGupta Arijit", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 7138.09, "score": 26.0, "price_sensitive": false, "cluster": 0, "industry": "Rolling Drawing & Extruding of Nonferrous Metals", "country": "United States", "headline": "Board insider adds $7K of TG", "source_url": "https://www.sec.gov/Archives/edgar/data/2107290/000162828026057554/0001628280-26-057554-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "0001193125-26-353825", "src": "INSIDERS", "ticker": "TG", "cik": "850429", "company": "TREDEGAR CORP", "company_raw": "TREDEGAR CORP", "who": "John D. Gottwald", "who_key": "GOTTWALD JOHN D", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 8163.06, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rolling Drawing & Extruding of Nonferrous Metals", "country": "United States", "headline": "Big holder trims $8K of TG", "source_url": "https://www.sec.gov/Archives/edgar/data/1182451/000119312526353825/0001193125-26-353825-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117524}, {"id": "0001193125-26-353813", "src": "INSIDERS", "ticker": "TG", "cik": "850429", "company": "TREDEGAR CORP", "company_raw": "TREDEGAR CORP", "who": "James T. Gottwald", "who_key": "Gottwald James T.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 8163.06, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rolling Drawing & Extruding of Nonferrous Metals", "country": "United States", "headline": "Big holder trims $8K of TG", "source_url": "https://www.sec.gov/Archives/edgar/data/1929371/000119312526353813/0001193125-26-353813-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117524}, {"id": "0001193125-26-353805", "src": "INSIDERS", "ticker": "TG", "cik": "850429", "company": "TREDEGAR CORP", "company_raw": "TREDEGAR CORP", "who": "William M. Gottwald", "who_key": "GOTTWALD WILLIAM M", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 8171.063, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rolling Drawing & Extruding of Nonferrous Metals", "country": "United States", "headline": "Big holder trims $8K of TG", "source_url": "https://www.sec.gov/Archives/edgar/data/1182458/000119312526353805/0001193125-26-353805-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117524}, {"id": "0001193125-26-348347", "src": "INSIDERS", "ticker": "TG", "cik": "850429", "company": "TREDEGAR CORP", "company_raw": "TREDEGAR CORP", "who": "John D. Gottwald", "who_key": "GOTTWALD JOHN D", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 246814.974, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Rolling Drawing & Extruding of Nonferrous Metals", "country": "United States", "headline": "Big holder trims $247K of TG", "source_url": "https://www.sec.gov/Archives/edgar/data/1182451/000119312526348347/0001193125-26-348347-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118964}, {"id": "0001193125-26-348323", "src": "INSIDERS", "ticker": "TG", "cik": "850429", "company": "TREDEGAR CORP", "company_raw": "TREDEGAR CORP", "who": "William M. Gottwald", "who_key": "GOTTWALD WILLIAM M", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 246814.974, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Rolling Drawing & Extruding of Nonferrous Metals", "country": "United States", "headline": "The whale sells $247K of TG", "source_url": "https://www.sec.gov/Archives/edgar/data/1182458/000119312526348323/0001193125-26-348323-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118964}, {"id": "0001193125-26-348281", "src": "INSIDERS", "ticker": "TG", "cik": "850429", "company": "TREDEGAR CORP", "company_raw": "TREDEGAR CORP", "who": "James T. Gottwald", "who_key": "Gottwald James T.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 246814.974, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Rolling Drawing & Extruding of Nonferrous Metals", "country": "United States", "headline": "Big holder trims $247K of TG", "source_url": "https://www.sec.gov/Archives/edgar/data/1929371/000119312526348281/0001193125-26-348281-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118964}, {"id": "13DG-0001193125-26-230372", "src": "13DG", "ticker": "TG", "cik": "850429", "company": "TREDEGAR CORP", "company_raw": "TREDEGAR CORP", "who": "John D. Gottwald", "who_key": "GOTTWALD JOHN D", "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": "Rolling Drawing & Extruding of Nonferrous Metals", "country": "United States", "headline": "GOTTWALD JOHN D moves to a 17.1% activist stake in TG", "source_url": "https://www.sec.gov/Archives/edgar/data/1182451/0001193125-26-230372-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-15", "mins": 247124}, {"id": "0000807249-25-000135", "src": "INSIDERS", "ticker": "TG", "cik": "850429", "company": "TREDEGAR CORP", "company_raw": "TREDEGAR CORP", "who": "Gamco Investors, Inc. ET AL", "who_key": "GAMCO INVESTORS, INC. ET AL", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 17575.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rolling Drawing & Extruding of Nonferrous Metals", "country": "United States", "headline": "Insider sells $18K of TG", "source_url": "https://www.sec.gov/Archives/edgar/data/850429/000080724925000135/0000807249-25-000135-index.htm", "trade_date": "2025-09-29", "timestamp": "2025-09-29", "mins": 575444}, {"id": "0000807249-25-000131", "src": "INSIDERS", "ticker": "TG", "cik": "850429", "company": "TREDEGAR CORP", "company_raw": "TREDEGAR CORP", "who": "Gamco Investors, Inc. ET AL", "who_key": "GAMCO INVESTORS, INC. ET AL", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 6419.599999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rolling Drawing & Extruding of Nonferrous Metals", "country": "United States", "headline": "Insider sells $6K of TG", "source_url": "https://www.sec.gov/Archives/edgar/data/850429/000080724925000131/0000807249-25-000131-index.htm", "trade_date": "2025-09-24", "timestamp": "2025-09-24", "mins": 582644}], "recent_buys": [{"id": "0001628280-26-057756", "src": "INSIDERS", "ticker": "TG", "cik": "850429", "company": "TREDEGAR CORP", "company_raw": "TREDEGAR CORP", "who": "Arijit DasGupta", "who_key": "DasGupta Arijit", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 16471.91, "score": 30.1, "price_sensitive": false, "cluster": 0, "industry": "Rolling Drawing & Extruding of Nonferrous Metals", "country": "United States", "headline": "Director buys $16K of TG", "source_url": "https://www.sec.gov/Archives/edgar/data/2107290/000162828026057756/0001628280-26-057756-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110324}, {"id": "0001628280-26-057554", "src": "INSIDERS", "ticker": "TG", "cik": "850429", "company": "TREDEGAR CORP", "company_raw": "TREDEGAR CORP", "who": "Arijit DasGupta", "who_key": "DasGupta Arijit", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 7138.09, "score": 26.0, "price_sensitive": false, "cluster": 0, "industry": "Rolling Drawing & Extruding of Nonferrous Metals", "country": "United States", "headline": "Board insider adds $7K of TG", "source_url": "https://www.sec.gov/Archives/edgar/data/2107290/000162828026057554/0001628280-26-057554-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "0000807249-25-000039", "src": "INSIDERS", "ticker": "TG", "cik": "850429", "company": "TREDEGAR CORP", "company_raw": "TREDEGAR CORP", "who": "Gamco Investors, Inc. ET AL", "who_key": "GAMCO INVESTORS, INC. ET AL", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2121.0, "score": 18.4, "price_sensitive": false, "cluster": 0, "industry": "Rolling Drawing & Extruding of Nonferrous Metals", "country": "United States", "headline": "10% owner buys $2K more of TG", "source_url": "https://www.sec.gov/Archives/edgar/data/850429/000080724925000039/0000807249-25-000039-index.htm", "trade_date": "2025-03-12", "timestamp": "2025-03-12", "mins": 864884}, {"id": "0000807249-25-000002", "src": "INSIDERS", "ticker": "TG", "cik": "850429", "company": "TREDEGAR CORP", "company_raw": "TREDEGAR CORP", "who": "Gamco Investors, Inc. ET AL", "who_key": "GAMCO INVESTORS, INC. ET AL", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 3857.45, "score": 21.7, "price_sensitive": false, "cluster": 0, "industry": "Rolling Drawing & Extruding of Nonferrous Metals", "country": "United States", "headline": "10% owner buys $4K more of TG", "source_url": "https://www.sec.gov/Archives/edgar/data/850429/000080724925000002/0000807249-25-000002-index.htm", "trade_date": "2024-12-31", "timestamp": "2024-12-31", "mins": 967124}, {"id": "0000807249-24-000186", "src": "INSIDERS", "ticker": "TG", "cik": "850429", "company": "TREDEGAR CORP", "company_raw": "TREDEGAR CORP", "who": "Gamco Investors, Inc. ET AL", "who_key": "GAMCO INVESTORS, INC. ET AL", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 3975.0, "score": 21.9, "price_sensitive": false, "cluster": 0, "industry": "Rolling Drawing & Extruding of Nonferrous Metals", "country": "United States", "headline": "10% owner buys $4K more of TG", "source_url": "https://www.sec.gov/Archives/edgar/data/850429/000080724924000186/0000807249-24-000186-index.htm", "trade_date": "2024-12-12", "timestamp": "2024-12-12", "mins": 994484}, {"id": "0000807249-24-000169", "src": "INSIDERS", "ticker": "TG", "cik": "850429", "company": "TREDEGAR CORP", "company_raw": "TREDEGAR CORP", "who": "Gamco Investors, Inc. ET AL", "who_key": "GAMCO INVESTORS, INC. ET AL", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 3504.85, "score": 21.5, "price_sensitive": false, "cluster": 0, "industry": "Rolling Drawing & Extruding of Nonferrous Metals", "country": "United States", "headline": "10% owner buys $4K more of TG", "source_url": "https://www.sec.gov/Archives/edgar/data/850429/000080724924000169/0000807249-24-000169-index.htm", "trade_date": "2024-11-19", "timestamp": "2024-11-19", "mins": 1027604}], "institutional": [{"id": "13DG-0000807249-26-000074", "src": "13DG", "ticker": "TG", "cik": "850429", "company": "TREDEGAR CORP", "company_raw": "TREDEGAR CORP", "who": "Gamco Investors, Inc. ET AL", "who_key": "GAMCO INVESTORS, INC. ET AL", "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": "Rolling Drawing & Extruding of Nonferrous Metals", "country": "United States", "headline": "GAMCO INVESTORS, INC. ET AL raises a activist stake in TG", "source_url": "https://www.sec.gov/Archives/edgar/data/807249/0000807249-26-000074-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101684}, {"id": "13DG-0001193125-26-359168", "src": "13DG", "ticker": "TG", "cik": "850429", "company": "TREDEGAR CORP", "company_raw": "TREDEGAR CORP", "who": "John D. Gottwald", "who_key": "GOTTWALD JOHN D", "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": "Rolling Drawing & Extruding of Nonferrous Metals", "country": "United States", "headline": "GOTTWALD JOHN D moves to a 16.1% activist stake in TG", "source_url": "https://www.sec.gov/Archives/edgar/data/1182451/0001193125-26-359168-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107444}, {"id": "13DG-0001193125-26-230372", "src": "13DG", "ticker": "TG", "cik": "850429", "company": "TREDEGAR CORP", "company_raw": "TREDEGAR CORP", "who": "John D. Gottwald", "who_key": "GOTTWALD JOHN D", "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": "Rolling Drawing & Extruding of Nonferrous Metals", "country": "United States", "headline": "GOTTWALD JOHN D moves to a 17.1% activist stake in TG", "source_url": "https://www.sec.gov/Archives/edgar/data/1182451/0001193125-26-230372-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-15", "mins": 247124}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Tredegar Corporation Common Stock", "new_value": "TREDEGAR CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000850429", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000850429", "applied": 1, "detected_at": "2026-10-28T01:45:23.251821"}]}, "key_people": [{"who": "William M. Gottwald", "who_key": "GOTTWALD WILLIAM M", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 937641.433, "net": -937641.433, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 267538.684, "date": "2026-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1182458/000119312526429125/0001193125-26-429125-index.htm"}, {"action": "SELL", "amount": 284048.0, "date": "2026-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1182458/000119312526426174/0001193125-26-426174-index.htm"}, {"action": "SELL", "amount": 112.0, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1182458/000119312526371219/0001193125-26-371219-index.htm"}, {"action": "SELL", "amount": 35053.524000000005, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1182458/000119312526360427/0001193125-26-360427-index.htm"}, {"action": "SELL", "amount": 89660.848, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1182458/000119312526356536/0001193125-26-356536-index.htm"}, {"action": "SELL", "amount": 8171.063, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1182458/000119312526353805/0001193125-26-353805-index.htm"}, {"action": "SELL", "amount": 246814.974, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1182458/000119312526348323/0001193125-26-348323-index.htm"}, {"action": "SELL", "amount": 6242.34, "date": "2022-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1182458/000119312526365006/0001193125-26-365006-index.htm"}], "latest": {"action": "SELL", "amount": 267538.684, "date": "2026-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1182458/000119312526429125/0001193125-26-429125-index.htm"}}, {"who": "James T. Gottwald", "who_key": "Gottwald James T.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 937633.42, "net": -937633.42, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 267530.658, "date": "2026-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1929371/000119312526429124/0001193125-26-429124-index.htm"}, {"action": "SELL", "amount": 284048.0, "date": "2026-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1929371/000119312526426178/0001193125-26-426178-index.htm"}, {"action": "SELL", "amount": 112.0, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1929371/000119312526371203/0001193125-26-371203-index.htm"}, {"action": "SELL", "amount": 6242.34, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1929371/000119312526364990/0001193125-26-364990-index.htm"}, {"action": "SELL", "amount": 35053.524000000005, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1929371/000119312526360407/0001193125-26-360407-index.htm"}, {"action": "SELL", "amount": 89668.864, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1929371/000119312526356502/0001193125-26-356502-index.htm"}, {"action": "SELL", "amount": 8163.06, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1929371/000119312526353813/0001193125-26-353813-index.htm"}, {"action": "SELL", "amount": 246814.974, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1929371/000119312526348281/0001193125-26-348281-index.htm"}], "latest": {"action": "SELL", "amount": 267530.658, "date": "2026-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1929371/000119312526429124/0001193125-26-429124-index.htm"}}, {"who": "John D. Gottwald", "who_key": "GOTTWALD JOHN D", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 937633.407, "net": -937633.407, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 267530.658, "date": "2026-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1182451/000119312526429133/0001193125-26-429133-index.htm"}, {"action": "SELL", "amount": 284056.0, "date": "2026-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1182451/000119312526426167/0001193125-26-426167-index.htm"}, {"action": "SELL", "amount": 104.0, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1182451/000119312526371223/0001193125-26-371223-index.htm"}, {"action": "SELL", "amount": 6250.343, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1182451/000119312526364989/0001193125-26-364989-index.htm"}, {"action": "SELL", "amount": 35053.524000000005, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1182451/000119312526360416/0001193125-26-360416-index.htm"}, {"action": "SELL", "amount": 89660.848, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1182451/000119312526356596/0001193125-26-356596-index.htm"}, {"action": "SELL", "amount": 8163.06, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1182451/000119312526353825/0001193125-26-353825-index.htm"}, {"action": "SELL", "amount": 246814.974, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1182451/000119312526348347/0001193125-26-348347-index.htm"}], "latest": {"action": "SELL", "amount": 267530.658, "date": "2026-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1182451/000119312526429133/0001193125-26-429133-index.htm"}}, {"who": "Gamco Investors, Inc. ET AL", "who_key": "GAMCO INVESTORS, INC. ET AL", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 13458.3, "sold": 64611.96, "net": -51153.66, "trades": 9, "top_score": 21.9, "lean": "selling", "history": [{"action": "SELL", "amount": 17575.25, "date": "2025-09-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/850429/000080724925000135/0000807249-25-000135-index.htm"}, {"action": "SELL", "amount": 6419.599999999999, "date": "2025-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/850429/000080724925000131/0000807249-25-000131-index.htm"}, {"action": "SELL", "amount": 22020.12, "date": "2025-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/850429/000080724925000128/0000807249-25-000128-index.htm"}, {"action": "SELL", "amount": 6469.04, "date": "2025-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/850429/000080724925000124/0000807249-25-000124-index.htm"}, {"action": "SELL", "amount": 12127.95, "date": "2025-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/850429/000080724925000122/0000807249-25-000122-index.htm"}, {"action": "BUY", "amount": 2121.0, "date": "2025-03-12", "score": 18.4, "source_url": "https://www.sec.gov/Archives/edgar/data/850429/000080724925000039/0000807249-25-000039-index.htm"}, {"action": "BUY", "amount": 3857.45, "date": "2024-12-31", "score": 21.7, "source_url": "https://www.sec.gov/Archives/edgar/data/850429/000080724925000002/0000807249-25-000002-index.htm"}, {"action": "BUY", "amount": 3975.0, "date": "2024-12-12", "score": 21.9, "source_url": "https://www.sec.gov/Archives/edgar/data/850429/000080724924000186/0000807249-24-000186-index.htm"}, {"action": "BUY", "amount": 3504.85, "date": "2024-11-19", "score": 21.5, "source_url": "https://www.sec.gov/Archives/edgar/data/850429/000080724924000169/0000807249-24-000169-index.htm"}], "latest": {"action": "SELL", "amount": 17575.25, "date": "2025-09-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/850429/000080724925000135/0000807249-25-000135-index.htm"}}, {"who": "Arijit DasGupta", "who_key": "DasGupta Arijit", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 23610.0, "sold": 0, "net": 23610.0, "trades": 2, "top_score": 30.1, "lean": "buying", "history": [{"action": "BUY", "amount": 16471.91, "date": "2026-08-18", "score": 30.1, "source_url": "https://www.sec.gov/Archives/edgar/data/2107290/000162828026057756/0001628280-26-057756-index.htm"}, {"action": "BUY", "amount": 7138.09, "date": "2026-08-14", "score": 26.0, "source_url": "https://www.sec.gov/Archives/edgar/data/2107290/000162828026057554/0001628280-26-057554-index.htm"}], "latest": {"action": "BUY", "amount": 16471.91, "date": "2026-08-18", "score": 30.1, "source_url": "https://www.sec.gov/Archives/edgar/data/2107290/000162828026057756/0001628280-26-057756-index.htm"}}], "activity": [{"date": "2026-08-12", "net": -740444.922}, {"date": "2026-08-13", "net": -24497.183}, {"date": "2026-08-14", "net": 7138.09}, {"date": "2026-08-18", "net": -252518.65}, {"date": "2026-08-19", "net": -105160.57200000001}, {"date": "2026-08-21", "net": -12492.683}, {"date": "2026-08-25", "net": -328.0}, {"date": "2026-10-16", "net": -852152.0}, {"date": "2026-10-20", "net": -802600.0}], "announcements": [{"form": "4", "date": "2026-10-22", "title": "Insider transaction", "accession": "0001193125-26-429124", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "Insider transaction", "accession": "0001193125-26-426178", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "Insider transaction", "accession": "0001193125-26-426174", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "Insider transaction", "accession": "0001193125-26-426167", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001628280-26-064394", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001628280-26-064392", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001628280-26-064390", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001628280-26-064388", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001628280-26-064385", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001628280-26-064383", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "FORM 4", "accession": "0001628280-26-063737", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "FORM 4", "accession": "0001628280-26-063152", "price_sensitive": false}, {"form": "3", "date": "2026-09-21", "title": "FORM 3", "accession": "0001628280-26-062931", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-15", "title": "Material event", "accession": "0001628280-26-061976", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-11", "title": "Material event", "accession": "0001628280-26-061561", "price_sensitive": true}, {"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001193125-26-371223", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001193125-26-371219", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001193125-26-371203", "price_sensitive": false}, {"form": "3", "date": "2026-08-26", "title": "FORM 3", "accession": "0001628280-26-059111", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001193125-26-365006", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001193125-26-364990", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001193125-26-364989", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-24", "title": "Form SCHEDULE 13D/A", "accession": "0000807249-26-000074", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001193125-26-360427", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001193125-26-360416", "price_sensitive": false}], "performance": {"ticker": "TG", "has_prices": true, "summary": {"n": 5, "avg": 0.042770155193757875, "win_rate": 0.8, "best": 0.12236286919831224, "worst": -0.0024999999999999467, "as_of": "2026-08-17"}, "buys": [{"who": "DasGupta Arijit", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director", "amount": 16471.91, "date": "2026-08-18", "score": 30.1, "ref_price": null, "return": null}, {"who": "DasGupta Arijit", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director", "amount": 7138.09, "date": "2026-08-14", "score": 26.0, "ref_price": 7.93, "return": 0.006305170239596559}, {"who": "GAMCO INVESTORS, INC. ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2121.0, "date": "2025-03-12", "score": 18.4, "ref_price": 7.61, "return": 0.048620236530880434}, {"who": "GAMCO INVESTORS, INC. ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3857.45, "date": "2024-12-31", "score": 21.7, "ref_price": 7.68, "return": 0.0390625000000001}, {"who": "GAMCO INVESTORS, INC. ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3975.0, "date": "2024-12-12", "score": 21.9, "ref_price": 8.0, "return": -0.0024999999999999467}, {"who": "GAMCO INVESTORS, INC. ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3504.85, "date": "2024-11-19", "score": 21.5, "ref_price": 7.11, "return": 0.12236286919831224}]}, "price_series": [{"date": "2016-08-08", "close": 17.42, "volume": 41318.0}, {"date": "2016-08-09", "close": 17.76, "volume": 57185.0}, {"date": "2016-08-10", "close": 17.48, "volume": 35484.0}, {"date": "2016-08-11", "close": 17.88, "volume": 64077.0}, {"date": "2016-08-12", "close": 17.85, "volume": 49048.0}, {"date": "2016-08-15", "close": 17.89, "volume": 58655.0}, {"date": "2016-08-16", "close": 17.97, "volume": 51387.0}, {"date": "2016-08-17", "close": 17.94, "volume": 43466.0}, {"date": "2016-08-18", "close": 18.02, "volume": 69880.0}, {"date": "2016-08-19", "close": 18.2, "volume": 72563.0}, {"date": "2016-08-22", "close": 18.35, "volume": 69693.0}, {"date": "2016-08-23", "close": 18.43, "volume": 48875.0}, {"date": "2016-08-24", "close": 18.22, "volume": 40509.0}, {"date": "2016-08-25", "close": 18.5, "volume": 47622.0}, {"date": "2016-08-26", "close": 18.59, "volume": 109116.0}, {"date": "2016-08-29", "close": 18.79, "volume": 78142.0}, {"date": "2016-08-30", "close": 18.77, "volume": 56272.0}, {"date": "2016-08-31", "close": 18.84, "volume": 85955.0}, {"date": "2016-09-01", "close": 18.81, "volume": 59070.0}, {"date": "2016-09-02", "close": 19.39, "volume": 82327.0}, {"date": "2016-09-06", "close": 19.26, "volume": 81451.0}, {"date": "2016-09-07", "close": 19.12, "volume": 171345.0}, {"date": "2016-09-08", "close": 19.25, "volume": 36805.0}, {"date": "2016-09-09", "close": 18.45, "volume": 64589.0}, {"date": "2016-09-12", "close": 18.28, "volume": 57940.0}, {"date": "2016-09-13", "close": 17.68, "volume": 65306.0}, {"date": "2016-09-14", "close": 17.44, "volume": 46223.0}, {"date": "2016-09-15", "close": 17.66, "volume": 38966.0}, {"date": "2016-09-16", "close": 18.16, "volume": 199550.0}, {"date": "2016-09-19", "close": 18.13, "volume": 57589.0}, {"date": "2016-09-20", "close": 17.79, "volume": 41068.0}, {"date": "2016-09-21", "close": 18.13, "volume": 74868.0}, {"date": "2016-09-22", "close": 18.84, "volume": 80885.0}, {"date": "2016-09-23", "close": 18.37, "volume": 44571.0}, {"date": "2016-09-26", "close": 18.12, "volume": 32494.0}, {"date": "2016-09-27", "close": 18.22, "volume": 44477.0}, {"date": "2016-09-28", "close": 18.61, "volume": 55752.0}, {"date": "2016-09-29", "close": 18.27, "volume": 43023.0}, {"date": "2016-09-30", "close": 18.59, "volume": 53351.0}, {"date": "2016-10-03", "close": 18.35, "volume": 93495.0}, {"date": "2016-10-04", "close": 18.06, "volume": 38265.0}, {"date": "2016-10-05", "close": 18.34, "volume": 40510.0}, {"date": "2016-10-06", "close": 18.91, "volume": 45850.0}, {"date": "2016-10-07", "close": 18.32, "volume": 31237.0}, {"date": "2016-10-10", "close": 19.0, "volume": 32053.0}, {"date": "2016-10-11", "close": 18.6, "volume": 54345.0}, {"date": "2016-10-12", "close": 18.85, "volume": 27132.0}, {"date": "2016-10-13", "close": 18.25, "volume": 52700.0}, {"date": "2016-10-14", "close": 18.7, "volume": 26626.0}, {"date": "2016-10-17", "close": 18.75, "volume": 21909.0}, {"date": "2016-10-18", "close": 18.25, "volume": 36831.0}, {"date": "2016-10-19", "close": 18.95, "volume": 44639.0}, {"date": "2016-10-20", "close": 18.8, "volume": 29725.0}, {"date": "2016-10-21", "close": 18.65, "volume": 15802.0}, {"date": "2016-10-24", "close": 18.95, "volume": 27591.0}, {"date": "2016-10-25", "close": 18.25, "volume": 20280.0}, {"date": "2016-10-26", "close": 17.9, "volume": 32249.0}, {"date": "2016-10-27", "close": 17.9, "volume": 29636.0}, {"date": "2016-10-28", "close": 18.0, "volume": 25573.0}, {"date": "2016-10-31", "close": 18.5, "volume": 69733.0}, {"date": "2016-11-01", "close": 17.45, "volume": 43783.0}, {"date": "2016-11-02", "close": 17.55, "volume": 45727.0}, {"date": "2016-11-03", "close": 17.45, "volume": 47802.0}, {"date": "2016-11-04", "close": 17.3, "volume": 49079.0}, {"date": "2016-11-07", "close": 18.15, "volume": 60178.0}, {"date": "2016-11-08", "close": 18.1, "volume": 40802.0}, {"date": "2016-11-09", "close": 19.5, "volume": 72142.0}, {"date": "2016-11-10", "close": 20.35, "volume": 125106.0}, {"date": "2016-11-11", "close": 21.3, "volume": 124400.0}, {"date": "2016-11-14", "close": 20.95, "volume": 122185.0}, {"date": "2016-11-15", "close": 20.9, "volume": 52897.0}, {"date": "2016-11-16", "close": 20.95, "volume": 71832.0}, {"date": "2016-11-17", "close": 21.1, "volume": 46579.0}, {"date": "2016-11-18", "close": 21.3, "volume": 71091.0}, {"date": "2016-11-21", "close": 21.4, "volume": 61986.0}, {"date": "2016-11-22", "close": 22.1, "volume": 59405.0}, {"date": "2016-11-23", "close": 22.7, "volume": 61058.0}, {"date": "2016-11-25", "close": 22.6, "volume": 25473.0}, {"date": "2016-11-28", "close": 22.3, "volume": 65570.0}, {"date": "2016-11-29", "close": 22.85, "volume": 61466.0}, {"date": "2016-11-30", "close": 22.3, "volume": 70063.0}, {"date": "2016-12-01", "close": 22.3, "volume": 67693.0}, {"date": "2016-12-02", "close": 22.55, "volume": 41608.0}, {"date": "2016-12-05", "close": 23.4, "volume": 51691.0}, {"date": "2016-12-06", "close": 24.55, "volume": 144701.0}, {"date": "2016-12-07", "close": 24.25, "volume": 84745.0}, {"date": "2016-12-08", "close": 25.15, "volume": 101844.0}, {"date": "2016-12-09", "close": 25.55, "volume": 105001.0}, {"date": "2016-12-12", "close": 24.15, "volume": 91433.0}, {"date": "2016-12-13", "close": 24.25, "volume": 72875.0}, {"date": "2016-12-14", "close": 24.0, "volume": 44263.0}, {"date": "2016-12-15", "close": 24.3, "volume": 89876.0}, {"date": "2016-12-16", "close": 23.65, "volume": 348413.0}, {"date": "2016-12-19", "close": 24.05, "volume": 49083.0}, {"date": "2016-12-20", "close": 24.8, "volume": 87216.0}, {"date": "2016-12-21", "close": 23.9, "volume": 52528.0}, {"date": "2016-12-22", "close": 23.85, "volume": 36889.0}, {"date": "2016-12-23", "close": 24.35, "volume": 28358.0}, {"date": "2016-12-27", "close": 24.1, "volume": 29507.0}, {"date": "2016-12-28", "close": 23.95, "volume": 25109.0}, {"date": "2016-12-29", "close": 24.2, "volume": 41985.0}, {"date": "2016-12-30", "close": 24.0, "volume": 33593.0}, {"date": "2017-01-03", "close": 24.4, "volume": 92643.0}, {"date": "2017-01-04", "close": 25.0, "volume": 105983.0}, {"date": "2017-01-05", "close": 24.05, "volume": 42773.0}, {"date": "2017-01-06", "close": 23.65, "volume": 55284.0}, {"date": "2017-01-09", "close": 23.4, "volume": 43883.0}, {"date": "2017-01-10", "close": 23.75, "volume": 46985.0}, {"date": "2017-01-11", "close": 24.0, "volume": 52355.0}, {"date": "2017-01-12", "close": 23.3, "volume": 54080.0}, {"date": "2017-01-13", "close": 23.45, "volume": 42473.0}, {"date": "2017-01-17", "close": 22.8, "volume": 46211.0}, {"date": "2017-01-18", "close": 22.95, "volume": 46058.0}, {"date": "2017-01-19", "close": 22.55, "volume": 68725.0}, {"date": "2017-01-20", "close": 22.95, "volume": 49911.0}, {"date": "2017-01-23", "close": 22.95, "volume": 30956.0}, {"date": "2017-01-24", "close": 23.65, "volume": 59695.0}, {"date": "2017-01-25", "close": 23.5, "volume": 59276.0}, {"date": "2017-01-26", "close": 23.1, "volume": 58967.0}, {"date": "2017-01-27", "close": 23.6, "volume": 40159.0}, {"date": "2017-01-30", "close": 22.45, "volume": 51631.0}, {"date": "2017-01-31", "close": 22.25, "volume": 83085.0}, {"date": "2017-02-01", "close": 23.25, "volume": 77698.0}, {"date": "2017-02-02", "close": 23.05, "volume": 34742.0}, {"date": "2017-02-03", "close": 23.15, "volume": 37153.0}, {"date": "2017-02-06", "close": 22.65, "volume": 24176.0}, {"date": "2017-02-07", "close": 22.3, "volume": 33921.0}, {"date": "2017-02-08", "close": 22.0, "volume": 50877.0}, {"date": "2017-02-09", "close": 22.6, "volume": 39870.0}, {"date": "2017-02-10", "close": 22.85, "volume": 35999.0}, {"date": "2017-02-13", "close": 22.9, "volume": 43639.0}, {"date": "2017-02-14", "close": 22.4, "volume": 51091.0}, {"date": "2017-02-15", "close": 22.8, "volume": 38159.0}, {"date": "2017-02-16", "close": 22.55, "volume": 39051.0}, {"date": "2017-02-17", "close": 22.45, "volume": 60348.0}, {"date": "2017-02-21", "close": 22.65, "volume": 43540.0}, {"date": "2017-02-22", "close": 22.6, "volume": 53349.0}, {"date": "2017-02-23", "close": 19.4, "volume": 127633.0}, {"date": "2017-02-24", "close": 19.15, "volume": 56735.0}, {"date": "2017-02-27", "close": 18.7, "volume": 135602.0}, {"date": "2017-02-28", "close": 19.0, "volume": 84138.0}, {"date": "2017-03-01", "close": 19.75, "volume": 65631.0}, {"date": "2017-03-02", "close": 18.85, "volume": 44604.0}, {"date": "2017-03-03", "close": 19.05, "volume": 60899.0}, {"date": "2017-03-06", "close": 18.55, "volume": 76020.0}, {"date": "2017-03-07", "close": 18.2, "volume": 42637.0}, {"date": "2017-03-08", "close": 17.7, "volume": 51686.0}, {"date": "2017-03-09", "close": 17.55, "volume": 54005.0}, {"date": "2017-03-10", "close": 17.65, "volume": 61572.0}, {"date": "2017-03-13", "close": 17.8, "volume": 54563.0}, {"date": "2017-03-14", "close": 17.75, "volume": 38808.0}, {"date": "2017-03-15", "close": 17.8, "volume": 60316.0}, {"date": "2017-03-16", "close": 17.85, "volume": 52882.0}, {"date": "2017-03-17", "close": 18.15, "volume": 287671.0}, {"date": "2017-03-20", "close": 17.5, "volume": 59422.0}, {"date": "2017-03-21", "close": 16.7, "volume": 66682.0}, {"date": "2017-03-22", "close": 16.5, "volume": 104284.0}, {"date": "2017-03-23", "close": 17.1, "volume": 59746.0}, {"date": "2017-03-24", "close": 16.85, "volume": 71728.0}, {"date": "2017-03-27", "close": 17.25, "volume": 58593.0}, {"date": "2017-03-28", "close": 17.4, "volume": 64924.0}, {"date": "2017-03-29", "close": 16.95, "volume": 39038.0}, {"date": "2017-03-30", "close": 17.4, "volume": 62140.0}, {"date": "2017-03-31", "close": 17.55, "volume": 72547.0}, {"date": "2017-04-03", "close": 16.95, "volume": 89625.0}, {"date": "2017-04-04", "close": 17.3, "volume": 42836.0}, {"date": "2017-04-05", "close": 16.7, "volume": 67235.0}, {"date": "2017-04-06", "close": 16.9, "volume": 46769.0}, {"date": "2017-04-07", "close": 17.35, "volume": 82227.0}, {"date": "2017-04-10", "close": 17.25, "volume": 44178.0}, {"date": "2017-04-11", "close": 17.65, "volume": 40087.0}, {"date": "2017-04-12", "close": 16.85, "volume": 52836.0}, {"date": "2017-04-13", "close": 16.4, "volume": 50482.0}, {"date": "2017-04-17", "close": 16.65, "volume": 61567.0}, {"date": "2017-04-18", "close": 16.6, "volume": 41924.0}, {"date": "2017-04-19", "close": 16.45, "volume": 71537.0}, {"date": "2017-04-20", "close": 17.05, "volume": 43875.0}, {"date": "2017-04-21", "close": 16.65, "volume": 69497.0}, {"date": "2017-04-24", "close": 17.2, "volume": 71921.0}, {"date": "2017-04-25", "close": 17.2, "volume": 78918.0}, {"date": "2017-04-26", "close": 17.6, "volume": 87659.0}, {"date": "2017-04-27", "close": 17.55, "volume": 50159.0}, {"date": "2017-04-28", "close": 17.15, "volume": 54460.0}, {"date": "2017-05-01", "close": 16.55, "volume": 117853.0}, {"date": "2017-05-02", "close": 16.65, "volume": 64981.0}, {"date": "2017-05-03", "close": 16.25, "volume": 114431.0}, {"date": "2017-05-04", "close": 16.05, "volume": 129407.0}, {"date": "2017-05-05", "close": 16.35, "volume": 146057.0}, {"date": "2017-05-08", "close": 16.1, "volume": 80113.0}, {"date": "2017-05-09", "close": 15.85, "volume": 112090.0}, {"date": "2017-05-10", "close": 15.8, "volume": 51685.0}, {"date": "2017-05-11", "close": 15.6, "volume": 60722.0}, {"date": "2017-05-12", "close": 15.3, "volume": 78581.0}, {"date": "2017-05-15", "close": 15.6, "volume": 74446.0}, {"date": "2017-05-16", "close": 15.9, "volume": 72538.0}, {"date": "2017-05-17", "close": 15.15, "volume": 119071.0}, {"date": "2017-05-18", "close": 15.35, "volume": 66962.0}, {"date": "2017-05-19", "close": 15.05, "volume": 92425.0}, {"date": "2017-05-22", "close": 15.65, "volume": 60631.0}, {"date": "2017-05-23", "close": 15.95, "volume": 77849.0}, {"date": "2017-05-24", "close": 15.95, "volume": 45371.0}, {"date": "2017-05-25", "close": 16.15, "volume": 63066.0}, {"date": "2017-05-26", "close": 15.95, "volume": 86242.0}, {"date": "2017-05-30", "close": 15.9, "volume": 99735.0}, {"date": "2017-05-31", "close": 15.8, "volume": 71336.0}, {"date": "2017-06-01", "close": 16.15, "volume": 87797.0}, {"date": "2017-06-02", "close": 16.55, "volume": 74158.0}, {"date": "2017-06-05", "close": 16.2, "volume": 59145.0}, {"date": "2017-06-06", "close": 16.2, "volume": 58996.0}, {"date": "2017-06-07", "close": 16.25, "volume": 76551.0}, {"date": "2017-06-08", "close": 16.8, "volume": 75068.0}, {"date": "2017-06-09", "close": 17.35, "volume": 89401.0}, {"date": "2017-06-12", "close": 17.05, "volume": 66934.0}, {"date": "2017-06-13", "close": 17.05, "volume": 53226.0}, {"date": "2017-06-14", "close": 16.55, "volume": 52795.0}, {"date": "2017-06-15", "close": 16.45, "volume": 61814.0}, {"date": "2017-06-16", "close": 15.7, "volume": 274541.0}, {"date": "2017-06-19", "close": 15.75, "volume": 219578.0}, {"date": "2017-06-20", "close": 15.3, "volume": 197019.0}, {"date": "2017-06-21", "close": 15.0, "volume": 89058.0}, {"date": "2017-06-22", "close": 15.1, "volume": 54934.0}, {"date": "2017-06-23", "close": 15.15, "volume": 254044.0}, {"date": "2017-06-26", "close": 14.9, "volume": 123636.0}, {"date": "2017-06-27", "close": 15.0, "volume": 97890.0}, {"date": "2017-06-28", "close": 15.2, "volume": 108084.0}, {"date": "2017-06-29", "close": 15.2, "volume": 48512.0}, {"date": "2017-06-30", "close": 15.25, "volume": 52305.0}, {"date": "2017-07-03", "close": 15.8, "volume": 35593.0}, {"date": "2017-07-05", "close": 15.35, "volume": 51980.0}, {"date": "2017-07-06", "close": 14.95, "volume": 82902.0}, {"date": "2017-07-07", "close": 15.4, "volume": 63748.0}, {"date": "2017-07-10", "close": 15.2, "volume": 87212.0}, {"date": "2017-07-11", "close": 15.25, "volume": 104582.0}, {"date": "2017-07-12", "close": 15.25, "volume": 113918.0}, {"date": "2017-07-13", "close": 15.15, "volume": 120697.0}, {"date": "2017-07-14", "close": 15.25, "volume": 87640.0}, {"date": "2017-07-17", "close": 15.4, "volume": 115344.0}, {"date": "2017-07-18", "close": 15.1, "volume": 57234.0}, {"date": "2017-07-19", "close": 15.4, "volume": 122233.0}, {"date": "2017-07-20", "close": 15.9, "volume": 399240.0}, {"date": "2017-07-21", "close": 15.3, "volume": 241155.0}, {"date": "2017-07-24", "close": 15.35, "volume": 134236.0}, {"date": "2017-07-25", "close": 15.6, "volume": 113167.0}, {"date": "2017-07-26", "close": 14.9, "volume": 92893.0}, {"date": "2017-07-27", "close": 14.85, "volume": 76759.0}, {"date": "2017-07-28", "close": 15.15, "volume": 67127.0}, {"date": "2017-07-31", "close": 15.1, "volume": 74829.0}, {"date": "2017-08-01", "close": 15.05, "volume": 43045.0}, {"date": "2017-08-02", "close": 16.3, "volume": 119304.0}, {"date": "2017-08-03", "close": 16.9, "volume": 125132.0}, {"date": "2017-08-04", "close": 16.95, "volume": 70409.0}, {"date": "2017-08-07", "close": 16.85, "volume": 86640.0}, {"date": "2017-08-08", "close": 16.95, "volume": 65010.0}, {"date": "2017-08-09", "close": 16.75, "volume": 66980.0}, {"date": "2017-08-10", "close": 16.7, "volume": 76746.0}, {"date": "2017-08-11", "close": 16.45, "volume": 94212.0}, {"date": "2017-08-14", "close": 16.65, "volume": 42012.0}, {"date": "2017-08-15", "close": 17.3, "volume": 89762.0}, {"date": "2017-08-16", "close": 16.8, "volume": 57857.0}, {"date": "2017-08-17", "close": 16.65, "volume": 93481.0}, {"date": "2017-08-18", "close": 16.3, "volume": 112170.0}, {"date": "2017-08-21", "close": 16.55, "volume": 77347.0}, {"date": "2017-08-22", "close": 16.7, "volume": 39058.0}, {"date": "2017-08-23", "close": 16.3, "volume": 65510.0}, {"date": "2017-08-24", "close": 16.3, "volume": 57808.0}, {"date": "2017-08-25", "close": 16.25, "volume": 55316.0}, {"date": "2017-08-28", "close": 16.4, "volume": 77115.0}, {"date": "2017-08-29", "close": 16.35, "volume": 81733.0}, {"date": "2017-08-30", "close": 16.25, "volume": 53011.0}, {"date": "2017-08-31", "close": 16.3, "volume": 76038.0}, {"date": "2017-09-01", "close": 16.65, "volume": 82994.0}, {"date": "2017-09-05", "close": 16.0, "volume": 80193.0}, {"date": "2017-09-06", "close": 16.1, "volume": 96057.0}, {"date": "2017-09-07", "close": 16.3, "volume": 64389.0}, {"date": "2017-09-08", "close": 16.15, "volume": 35893.0}, {"date": "2017-09-11", "close": 16.05, "volume": 50276.0}, {"date": "2017-09-12", "close": 16.1, "volume": 29739.0}, {"date": "2017-09-13", "close": 16.5, "volume": 68534.0}, {"date": "2017-09-14", "close": 16.65, "volume": 61979.0}, {"date": "2017-09-15", "close": 16.55, "volume": 170708.0}, {"date": "2017-09-18", "close": 16.7, "volume": 109356.0}, {"date": "2017-09-19", "close": 16.95, "volume": 71685.0}, {"date": "2017-09-20", "close": 17.1, "volume": 55299.0}, {"date": "2017-09-21", "close": 17.2, "volume": 54890.0}, {"date": "2017-09-22", "close": 17.15, "volume": 40910.0}, {"date": "2017-09-25", "close": 17.2, "volume": 53250.0}, {"date": "2017-09-26", "close": 17.55, "volume": 45429.0}, {"date": "2017-09-27", "close": 18.15, "volume": 77242.0}, {"date": "2017-09-28", "close": 18.35, "volume": 53372.0}, {"date": "2017-09-29", "close": 18.0, "volume": 139532.0}, {"date": "2017-10-02", "close": 18.6, "volume": 78643.0}, {"date": "2017-10-03", "close": 18.95, "volume": 90514.0}, {"date": "2017-10-04", "close": 18.55, "volume": 52076.0}, {"date": "2017-10-05", "close": 19.1, "volume": 61245.0}, {"date": "2017-10-06", "close": 19.0, "volume": 56268.0}, {"date": "2017-10-09", "close": 18.65, "volume": 102043.0}, {"date": "2017-10-10", "close": 18.9, "volume": 90433.0}, {"date": "2017-10-11", "close": 19.15, "volume": 63891.0}, {"date": "2017-10-12", "close": 19.2, "volume": 69634.0}, {"date": "2017-10-13", "close": 18.95, "volume": 63571.0}, {"date": "2017-10-16", "close": 19.05, "volume": 52457.0}, {"date": "2017-10-17", "close": 19.05, "volume": 48736.0}, {"date": "2017-10-18", "close": 19.35, "volume": 53710.0}, {"date": "2017-10-19", "close": 19.2, "volume": 39136.0}, {"date": "2017-10-20", "close": 19.2, "volume": 33365.0}, {"date": "2017-10-23", "close": 19.05, "volume": 27368.0}, {"date": "2017-10-24", "close": 19.25, "volume": 42422.0}, {"date": "2017-10-25", "close": 19.45, "volume": 38807.0}, {"date": "2017-10-26", "close": 19.3, "volume": 28440.0}, {"date": "2017-10-27", "close": 19.5, "volume": 45591.0}, {"date": "2017-10-30", "close": 18.65, "volume": 60180.0}, {"date": "2017-10-31", "close": 19.35, "volume": 93357.0}, {"date": "2017-11-01", "close": 19.0, "volume": 96005.0}, {"date": "2017-11-02", "close": 19.2, "volume": 87736.0}, {"date": "2017-11-03", "close": 18.95, "volume": 71575.0}, {"date": "2017-11-06", "close": 18.9, "volume": 41544.0}, {"date": "2017-11-07", "close": 18.65, "volume": 50154.0}, {"date": "2017-11-08", "close": 18.8, "volume": 51630.0}, {"date": "2017-11-09", "close": 18.65, "volume": 38054.0}, {"date": "2017-11-10", "close": 18.55, "volume": 39882.0}, {"date": "2017-11-13", "close": 18.85, "volume": 33019.0}, {"date": "2017-11-14", "close": 18.75, "volume": 46176.0}, {"date": "2017-11-15", "close": 18.2, "volume": 45485.0}, {"date": "2017-11-16", "close": 19.1, "volume": 59949.0}, {"date": "2017-11-17", "close": 18.9, "volume": 56131.0}, {"date": "2017-11-20", "close": 19.25, "volume": 36524.0}, {"date": "2017-11-21", "close": 19.6, "volume": 58229.0}, {"date": "2017-11-22", "close": 19.65, "volume": 65444.0}, {"date": "2017-11-24", "close": 19.75, "volume": 23506.0}, {"date": "2017-11-27", "close": 19.35, "volume": 48140.0}, {"date": "2017-11-28", "close": 20.0, "volume": 51061.0}, {"date": "2017-11-29", "close": 20.2, "volume": 57300.0}, {"date": "2017-11-30", "close": 19.7, "volume": 71835.0}, {"date": "2017-12-01", "close": 19.45, "volume": 55435.0}, {"date": "2017-12-04", "close": 19.6, "volume": 55619.0}, {"date": "2017-12-05", "close": 19.15, "volume": 36896.0}, {"date": "2017-12-06", "close": 19.05, "volume": 39422.0}, {"date": "2017-12-07", "close": 18.9, "volume": 42797.0}, {"date": "2017-12-08", "close": 18.85, "volume": 36819.0}, {"date": "2017-12-11", "close": 19.3, "volume": 76727.0}, {"date": "2017-12-12", "close": 19.1, "volume": 61090.0}, {"date": "2017-12-13", "close": 19.55, "volume": 89857.0}, {"date": "2017-12-14", "close": 19.45, "volume": 79053.0}, {"date": "2017-12-15", "close": 19.5, "volume": 376073.0}, {"date": "2017-12-18", "close": 19.45, "volume": 65417.0}, {"date": "2017-12-19", "close": 19.25, "volume": 58089.0}, {"date": "2017-12-20", "close": 19.15, "volume": 54591.0}, {"date": "2017-12-21", "close": 19.8, "volume": 79179.0}, {"date": "2017-12-22", "close": 19.3, "volume": 44391.0}, {"date": "2017-12-26", "close": 19.25, "volume": 17967.0}, {"date": "2017-12-27", "close": 19.1, "volume": 38499.0}, {"date": "2017-12-28", "close": 19.5, "volume": 62027.0}, {"date": "2017-12-29", "close": 19.2, "volume": 46848.0}, {"date": "2018-01-02", "close": 19.6, "volume": 87305.0}, {"date": "2018-01-03", "close": 19.5, "volume": 49520.0}, {"date": "2018-01-04", "close": 19.35, "volume": 32463.0}, {"date": "2018-01-05", "close": 19.3, "volume": 54303.0}, {"date": "2018-01-08", "close": 19.9, "volume": 55707.0}, {"date": "2018-01-09", "close": 19.15, "volume": 30402.0}, {"date": "2018-01-10", "close": 19.75, "volume": 64556.0}, {"date": "2018-01-11", "close": 20.25, "volume": 37073.0}, {"date": "2018-01-12", "close": 19.8, "volume": 34687.0}, {"date": "2018-01-16", "close": 19.95, "volume": 98467.0}, {"date": "2018-01-17", "close": 19.55, "volume": 53821.0}, {"date": "2018-01-18", "close": 19.55, "volume": 65229.0}, {"date": "2018-01-19", "close": 19.5, "volume": 47064.0}, {"date": "2018-01-22", "close": 19.7, "volume": 48940.0}, {"date": "2018-01-23", "close": 19.5, "volume": 20587.0}, {"date": "2018-01-24", "close": 19.5, "volume": 80837.0}, {"date": "2018-01-25", "close": 19.9, "volume": 58179.0}, {"date": "2018-01-26", "close": 19.6, "volume": 23005.0}, {"date": "2018-01-29", "close": 19.25, "volume": 38651.0}, {"date": "2018-01-30", "close": 19.2, "volume": 55594.0}, {"date": "2018-01-31", "close": 18.35, "volume": 69819.0}, {"date": "2018-02-01", "close": 18.55, "volume": 53454.0}, {"date": "2018-02-02", "close": 17.8, "volume": 65597.0}, {"date": "2018-02-05", "close": 16.55, "volume": 78570.0}, {"date": "2018-02-06", "close": 16.65, "volume": 63645.0}, {"date": "2018-02-07", "close": 16.55, "volume": 59289.0}, {"date": "2018-02-08", "close": 16.2, "volume": 68990.0}, {"date": "2018-02-09", "close": 16.45, "volume": 74330.0}, {"date": "2018-02-12", "close": 16.4, "volume": 50907.0}, {"date": "2018-02-13", "close": 16.35, "volume": 71471.0}, {"date": "2018-02-14", "close": 16.5, "volume": 49727.0}, {"date": "2018-02-15", "close": 16.8, "volume": 52698.0}, {"date": "2018-02-16", "close": 16.8, "volume": 22281.0}, {"date": "2018-02-20", "close": 16.45, "volume": 57053.0}, {"date": "2018-02-21", "close": 16.75, "volume": 69272.0}, {"date": "2018-02-22", "close": 15.6, "volume": 80388.0}, {"date": "2018-02-23", "close": 16.85, "volume": 110180.0}, {"date": "2018-02-26", "close": 17.35, "volume": 89580.0}, {"date": "2018-02-27", "close": 16.9, "volume": 40882.0}, {"date": "2018-02-28", "close": 15.95, "volume": 76599.0}, {"date": "2018-03-01", "close": 16.35, "volume": 92273.0}, {"date": "2018-03-02", "close": 15.8, "volume": 76273.0}, {"date": "2018-03-05", "close": 17.25, "volume": 100560.0}, {"date": "2018-03-06", "close": 17.6, "volume": 87940.0}, {"date": "2018-03-07", "close": 18.1, "volume": 77787.0}, {"date": "2018-03-08", "close": 17.8, "volume": 49359.0}, {"date": "2018-03-09", "close": 18.6, "volume": 70123.0}, {"date": "2018-03-12", "close": 18.65, "volume": 81872.0}, {"date": "2018-03-13", "close": 18.5, "volume": 57837.0}, {"date": "2018-03-14", "close": 18.1, "volume": 93648.0}, {"date": "2018-03-15", "close": 18.2, "volume": 123075.0}, {"date": "2018-03-16", "close": 18.25, "volume": 274545.0}, {"date": "2018-03-19", "close": 17.9, "volume": 63129.0}, {"date": "2018-03-20", "close": 18.3, "volume": 86155.0}, {"date": "2018-03-21", "close": 18.0, "volume": 65089.0}, {"date": "2018-03-22", "close": 17.75, "volume": 96904.0}, {"date": "2018-03-23", "close": 16.9, "volume": 76739.0}, {"date": "2018-03-26", "close": 17.1, "volume": 88343.0}, {"date": "2018-03-27", "close": 16.8, "volume": 97441.0}, {"date": "2018-03-28", "close": 17.25, "volume": 74667.0}, {"date": "2018-03-29", "close": 17.95, "volume": 215900.0}, {"date": "2018-04-02", "close": 16.99, "volume": 88077.0}, {"date": "2018-04-03", "close": 17.1, "volume": 113131.0}, {"date": "2018-04-04", "close": 17.3, "volume": 40223.0}, {"date": "2018-04-05", "close": 17.55, "volume": 41743.0}, {"date": "2018-04-06", "close": 17.1, "volume": 81171.0}, {"date": "2018-04-09", "close": 17.3, "volume": 58199.0}, {"date": "2018-04-10", "close": 17.9, "volume": 71360.0}, {"date": "2018-04-11", "close": 17.65, "volume": 54498.0}, {"date": "2018-04-12", "close": 18.1, "volume": 63237.0}, {"date": "2018-04-13", "close": 17.9, "volume": 41041.0}, {"date": "2018-04-16", "close": 18.5, "volume": 37427.0}, {"date": "2018-04-17", "close": 18.7, "volume": 48557.0}, {"date": "2018-04-18", "close": 18.55, "volume": 65816.0}, {"date": "2018-04-19", "close": 18.35, "volume": 34963.0}, {"date": "2018-04-20", "close": 18.3, "volume": 47217.0}, {"date": "2018-04-23", "close": 18.55, "volume": 58966.0}, {"date": "2018-04-24", "close": 18.5, "volume": 43328.0}, {"date": "2018-04-25", "close": 18.7, "volume": 60899.0}, {"date": "2018-04-26", "close": 18.5, "volume": 32668.0}, {"date": "2018-04-27", "close": 18.15, "volume": 77596.0}, {"date": "2018-04-30", "close": 17.6, "volume": 69489.0}, {"date": "2018-05-01", "close": 17.55, "volume": 58190.0}, {"date": "2018-05-02", "close": 18.95, "volume": 93875.0}, {"date": "2018-05-03", "close": 18.8, "volume": 68215.0}, {"date": "2018-05-04", "close": 19.35, "volume": 74564.0}, {"date": "2018-05-07", "close": 19.35, "volume": 85777.0}, {"date": "2018-05-08", "close": 20.0, "volume": 54256.0}, {"date": "2018-05-09", "close": 20.3, "volume": 88063.0}, {"date": "2018-05-10", "close": 20.9, "volume": 75308.0}, {"date": "2018-05-11", "close": 20.6, "volume": 53419.0}, {"date": "2018-05-14", "close": 20.8, "volume": 75705.0}, {"date": "2018-05-15", "close": 20.85, "volume": 59696.0}, {"date": "2018-05-16", "close": 21.15, "volume": 75667.0}, {"date": "2018-05-17", "close": 21.6, "volume": 53945.0}, {"date": "2018-05-18", "close": 22.0, "volume": 75935.0}, {"date": "2018-05-21", "close": 22.4, "volume": 90403.0}, {"date": "2018-05-22", "close": 22.2, "volume": 45483.0}, {"date": "2018-05-23", "close": 22.75, "volume": 112499.0}, {"date": "2018-05-24", "close": 23.65, "volume": 180226.0}, {"date": "2018-05-25", "close": 23.35, "volume": 81076.0}, {"date": "2018-05-29", "close": 23.75, "volume": 116934.0}, {"date": "2018-05-30", "close": 24.25, "volume": 202393.0}, {"date": "2018-05-31", "close": 23.85, "volume": 99868.0}, {"date": "2018-06-01", "close": 24.05, "volume": 158474.0}, {"date": "2018-06-04", "close": 24.2, "volume": 103269.0}, {"date": "2018-06-05", "close": 24.4, "volume": 115010.0}, {"date": "2018-06-06", "close": 24.6, "volume": 73866.0}, {"date": "2018-06-07", "close": 24.25, "volume": 104423.0}, {"date": "2018-06-08", "close": 24.15, "volume": 112512.0}, {"date": "2018-06-11", "close": 24.4, "volume": 117173.0}, {"date": "2018-06-12", "close": 24.15, "volume": 68372.0}, {"date": "2018-06-13", "close": 24.1, "volume": 101209.0}, {"date": "2018-06-14", "close": 23.85, "volume": 82156.0}, {"date": "2018-06-15", "close": 23.8, "volume": 207263.0}, {"date": "2018-06-18", "close": 23.85, "volume": 86429.0}, {"date": "2018-06-19", "close": 23.45, "volume": 90034.0}, {"date": "2018-06-20", "close": 24.0, "volume": 98981.0}, {"date": "2018-06-21", "close": 23.75, "volume": 93168.0}, {"date": "2018-06-22", "close": 24.15, "volume": 220302.0}, {"date": "2018-06-25", "close": 23.65, "volume": 93016.0}, {"date": "2018-06-26", "close": 23.75, "volume": 62635.0}, {"date": "2018-06-27", "close": 23.4, "volume": 43271.0}, {"date": "2018-06-28", "close": 23.5, "volume": 50369.0}, {"date": "2018-06-29", "close": 23.5, "volume": 126033.0}, {"date": "2018-07-02", "close": 23.55, "volume": 75528.0}, {"date": "2018-07-03", "close": 23.3, "volume": 40060.0}, {"date": "2018-07-05", "close": 23.5, "volume": 85765.0}, {"date": "2018-07-06", "close": 23.9, "volume": 114472.0}, {"date": "2018-07-09", "close": 24.3, "volume": 53461.0}, {"date": "2018-07-10", "close": 24.4, "volume": 72155.0}, {"date": "2018-07-11", "close": 24.25, "volume": 74556.0}, {"date": "2018-07-12", "close": 24.25, "volume": 51187.0}, {"date": "2018-07-13", "close": 23.95, "volume": 59653.0}, {"date": "2018-07-16", "close": 23.4, "volume": 70582.0}, {"date": "2018-07-17", "close": 24.0, "volume": 61081.0}, {"date": "2018-07-18", "close": 24.5, "volume": 71377.0}, {"date": "2018-07-19", "close": 24.8, "volume": 63247.0}, {"date": "2018-07-20", "close": 24.55, "volume": 81299.0}, {"date": "2018-07-23", "close": 24.7, "volume": 62562.0}, {"date": "2018-07-24", "close": 25.15, "volume": 90613.0}, {"date": "2018-07-25", "close": 25.25, "volume": 107415.0}, {"date": "2018-07-26", "close": 26.25, "volume": 141264.0}, {"date": "2018-07-27", "close": 25.55, "volume": 67490.0}, {"date": "2018-07-30", "close": 25.55, "volume": 58941.0}, {"date": "2018-07-31", "close": 26.05, "volume": 88625.0}, {"date": "2018-08-01", "close": 25.7, "volume": 71362.0}, {"date": "2018-08-02", "close": 20.6, "volume": 366418.0}, {"date": "2018-08-03", "close": 22.05, "volume": 153295.0}, {"date": "2018-08-06", "close": 22.25, "volume": 145327.0}, {"date": "2018-08-07", "close": 22.8, "volume": 89524.0}, {"date": "2018-08-08", "close": 23.0, "volume": 161674.0}, {"date": "2018-08-09", "close": 23.3, "volume": 92590.0}, {"date": "2018-08-10", "close": 23.5, "volume": 79427.0}, {"date": "2018-08-13", "close": 22.5, "volume": 209241.0}, {"date": "2018-08-14", "close": 22.95, "volume": 125906.0}, {"date": "2018-08-15", "close": 22.85, "volume": 294755.0}, {"date": "2018-08-16", "close": 21.3, "volume": 229466.0}, {"date": "2018-08-17", "close": 21.75, "volume": 209370.0}, {"date": "2018-08-20", "close": 21.7, "volume": 100549.0}, {"date": "2018-08-21", "close": 21.95, "volume": 105755.0}, {"date": "2018-08-22", "close": 21.8, "volume": 337943.0}, {"date": "2018-08-23", "close": 20.85, "volume": 77892.0}, {"date": "2018-08-24", "close": 21.55, "volume": 135377.0}, {"date": "2018-08-27", "close": 22.2, "volume": 176561.0}, {"date": "2018-08-28", "close": 22.45, "volume": 148385.0}, {"date": "2018-08-29", "close": 23.0, "volume": 97765.0}, {"date": "2018-08-30", "close": 21.95, "volume": 107242.0}, {"date": "2018-08-31", "close": 21.95, "volume": 99673.0}, {"date": "2018-09-04", "close": 21.05, "volume": 163168.0}, {"date": "2018-09-05", "close": 21.7, "volume": 109241.0}, {"date": "2018-09-06", "close": 21.5, "volume": 189872.0}, {"date": "2018-09-07", "close": 21.7, "volume": 295022.0}, {"date": "2018-09-10", "close": 21.45, "volume": 95372.0}, {"date": "2018-09-11", "close": 21.35, "volume": 69065.0}, {"date": "2018-09-12", "close": 21.4, "volume": 102813.0}, {"date": "2018-09-13", "close": 21.55, "volume": 67360.0}, {"date": "2018-09-14", "close": 22.1, "volume": 78733.0}, {"date": "2018-09-17", "close": 22.15, "volume": 109309.0}, {"date": "2018-09-18", "close": 21.95, "volume": 98273.0}, {"date": "2018-09-19", "close": 21.5, "volume": 106023.0}, {"date": "2018-09-20", "close": 22.45, "volume": 143545.0}, {"date": "2018-09-21", "close": 23.25, "volume": 343744.0}, {"date": "2018-09-24", "close": 22.1, "volume": 108286.0}, {"date": "2018-09-25", "close": 22.2, "volume": 63955.0}, {"date": "2018-09-26", "close": 21.85, "volume": 57213.0}, {"date": "2018-09-27", "close": 21.4, "volume": 60982.0}, {"date": "2018-09-28", "close": 21.65, "volume": 68034.0}, {"date": "2018-10-01", "close": 21.08, "volume": 111337.0}, {"date": "2018-10-02", "close": 21.56, "volume": 83744.0}, {"date": "2018-10-03", "close": 21.51, "volume": 79619.0}, {"date": "2018-10-04", "close": 21.18, "volume": 47234.0}, {"date": "2018-10-05", "close": 20.77, "volume": 54627.0}, {"date": "2018-10-08", "close": 20.94, "volume": 90836.0}, {"date": "2018-10-09", "close": 20.78, "volume": 191422.0}, {"date": "2018-10-10", "close": 20.25, "volume": 107718.0}, {"date": "2018-10-11", "close": 19.69, "volume": 101146.0}, {"date": "2018-10-12", "close": 19.43, "volume": 83474.0}, {"date": "2018-10-15", "close": 19.5, "volume": 93350.0}, {"date": "2018-10-16", "close": 20.15, "volume": 100063.0}, {"date": "2018-10-17", "close": 19.8, "volume": 129601.0}, {"date": "2018-10-18", "close": 19.16, "volume": 112151.0}, {"date": "2018-10-19", "close": 19.14, "volume": 64631.0}, {"date": "2018-10-22", "close": 19.35, "volume": 101171.0}, {"date": "2018-10-23", "close": 19.01, "volume": 101363.0}, {"date": "2018-10-24", "close": 18.31, "volume": 153937.0}, {"date": "2018-10-25", "close": 18.82, "volume": 121485.0}, {"date": "2018-10-26", "close": 18.82, "volume": 86386.0}, {"date": "2018-10-29", "close": 18.61, "volume": 81816.0}, {"date": "2018-10-30", "close": 19.06, "volume": 65109.0}, {"date": "2018-10-31", "close": 18.6, "volume": 114425.0}, {"date": "2018-11-01", "close": 19.68, "volume": 79551.0}, {"date": "2018-11-02", "close": 19.81, "volume": 84684.0}, {"date": "2018-11-05", "close": 19.8, "volume": 60564.0}, {"date": "2018-11-06", "close": 19.72, "volume": 83245.0}, {"date": "2018-11-07", "close": 20.45, "volume": 70133.0}, {"date": "2018-11-08", "close": 19.93, "volume": 61899.0}, {"date": "2018-11-09", "close": 16.75, "volume": 251440.0}, {"date": "2018-11-12", "close": 16.0, "volume": 119566.0}, {"date": "2018-11-13", "close": 16.29, "volume": 138441.0}, {"date": "2018-11-14", "close": 16.73, "volume": 159286.0}, {"date": "2018-11-15", "close": 17.26, "volume": 133159.0}, {"date": "2018-11-16", "close": 17.36, "volume": 189713.0}, {"date": "2018-11-19", "close": 17.01, "volume": 118492.0}, {"date": "2018-11-20", "close": 16.56, "volume": 112637.0}, {"date": "2018-11-21", "close": 16.9, "volume": 84384.0}, {"date": "2018-11-23", "close": 16.78, "volume": 31541.0}, {"date": "2018-11-26", "close": 16.38, "volume": 100139.0}, {"date": "2018-11-27", "close": 16.27, "volume": 72087.0}, {"date": "2018-11-28", "close": 17.05, "volume": 115273.0}, {"date": "2018-11-29", "close": 16.84, "volume": 69708.0}, {"date": "2018-11-30", "close": 16.66, "volume": 135531.0}, {"date": "2018-12-03", "close": 16.87, "volume": 88110.0}, {"date": "2018-12-04", "close": 16.04, "volume": 101015.0}, {"date": "2018-12-06", "close": 16.58, "volume": 129190.0}, {"date": "2018-12-07", "close": 15.97, "volume": 99913.0}, {"date": "2018-12-10", "close": 16.26, "volume": 66417.0}, {"date": "2018-12-11", "close": 16.09, "volume": 107967.0}, {"date": "2018-12-12", "close": 16.22, "volume": 117777.0}, {"date": "2018-12-13", "close": 15.34, "volume": 128018.0}, {"date": "2018-12-14", "close": 15.12, "volume": 140623.0}, {"date": "2018-12-17", "close": 15.0, "volume": 163269.0}, {"date": "2018-12-18", "close": 15.56, "volume": 147539.0}, {"date": "2018-12-19", "close": 15.36, "volume": 113388.0}, {"date": "2018-12-20", "close": 15.52, "volume": 132602.0}, {"date": "2018-12-21", "close": 15.22, "volume": 395577.0}, {"date": "2018-12-24", "close": 15.19, "volume": 85432.0}, {"date": "2018-12-26", "close": 15.84, "volume": 99975.0}, {"date": "2018-12-27", "close": 15.87, "volume": 93223.0}, {"date": "2018-12-28", "close": 15.97, "volume": 59405.0}, {"date": "2018-12-31", "close": 15.86, "volume": 63133.0}, {"date": "2019-01-02", "close": 16.22, "volume": 104642.0}, {"date": "2019-01-03", "close": 15.69, "volume": 75541.0}, {"date": "2019-01-04", "close": 16.45, "volume": 69607.0}, {"date": "2019-01-07", "close": 16.49, "volume": 61201.0}, {"date": "2019-01-08", "close": 16.65, "volume": 55715.0}, {"date": "2019-01-09", "close": 16.76, "volume": 58392.0}, {"date": "2019-01-10", "close": 16.86, "volume": 60256.0}, {"date": "2019-01-11", "close": 16.76, "volume": 56416.0}, {"date": "2019-01-14", "close": 16.57, "volume": 55697.0}, {"date": "2019-01-15", "close": 16.33, "volume": 44159.0}, {"date": "2019-01-16", "close": 16.79, "volume": 68098.0}, {"date": "2019-01-17", "close": 16.79, "volume": 84451.0}, {"date": "2019-01-18", "close": 16.96, "volume": 53760.0}, {"date": "2019-01-22", "close": 16.56, "volume": 69179.0}, {"date": "2019-01-23", "close": 16.41, "volume": 42330.0}, {"date": "2019-01-24", "close": 16.37, "volume": 44515.0}, {"date": "2019-01-25", "close": 16.73, "volume": 37414.0}, {"date": "2019-01-28", "close": 16.25, "volume": 35500.0}, {"date": "2019-01-29", "close": 16.36, "volume": 48913.0}, {"date": "2019-01-30", "close": 16.43, "volume": 50974.0}, {"date": "2019-01-31", "close": 16.31, "volume": 62869.0}, {"date": "2019-02-01", "close": 16.32, "volume": 63795.0}, {"date": "2019-02-04", "close": 16.48, "volume": 60610.0}, {"date": "2019-02-05", "close": 16.68, "volume": 52746.0}, {"date": "2019-02-06", "close": 16.34, "volume": 40401.0}, {"date": "2019-02-07", "close": 15.87, "volume": 80446.0}, {"date": "2019-02-08", "close": 16.24, "volume": 67667.0}, {"date": "2019-02-11", "close": 16.7, "volume": 97331.0}, {"date": "2019-02-12", "close": 17.15, "volume": 74817.0}, {"date": "2019-02-13", "close": 16.84, "volume": 41805.0}, {"date": "2019-02-14", "close": 16.97, "volume": 79503.0}, {"date": "2019-02-15", "close": 17.44, "volume": 88045.0}, {"date": "2019-02-19", "close": 18.13, "volume": 111230.0}, {"date": "2019-02-20", "close": 18.64, "volume": 120900.0}, {"date": "2019-02-21", "close": 17.73, "volume": 103897.0}, {"date": "2019-02-22", "close": 17.82, "volume": 61571.0}, {"date": "2019-02-25", "close": 17.44, "volume": 79555.0}, {"date": "2019-02-26", "close": 17.2, "volume": 76403.0}, {"date": "2019-02-27", "close": 17.2, "volume": 93479.0}, {"date": "2019-02-28", "close": 17.42, "volume": 69830.0}, {"date": "2019-03-01", "close": 17.24, "volume": 95179.0}, {"date": "2019-03-04", "close": 17.55, "volume": 120338.0}, {"date": "2019-03-05", "close": 17.39, "volume": 51467.0}, {"date": "2019-03-06", "close": 17.35, "volume": 98193.0}, {"date": "2019-03-07", "close": 16.98, "volume": 116091.0}, {"date": "2019-03-08", "close": 16.74, "volume": 62346.0}, {"date": "2019-03-11", "close": 17.21, "volume": 90714.0}, {"date": "2019-03-12", "close": 17.09, "volume": 64267.0}, {"date": "2019-03-13", "close": 16.96, "volume": 77002.0}, {"date": "2019-03-14", "close": 16.6, "volume": 54626.0}, {"date": "2019-03-15", "close": 16.37, "volume": 212304.0}, {"date": "2019-03-18", "close": 16.97, "volume": 128885.0}, {"date": "2019-03-19", "close": 19.03, "volume": 283166.0}, {"date": "2019-03-20", "close": 18.75, "volume": 201800.0}, {"date": "2019-03-21", "close": 18.48, "volume": 104418.0}, {"date": "2019-03-22", "close": 17.06, "volume": 138345.0}, {"date": "2019-03-25", "close": 17.16, "volume": 79886.0}, {"date": "2019-03-26", "close": 16.96, "volume": 74855.0}, {"date": "2019-03-27", "close": 16.36, "volume": 228808.0}, {"date": "2019-03-28", "close": 16.53, "volume": 120992.0}, {"date": "2019-03-29", "close": 16.14, "volume": 422463.0}, {"date": "2019-04-01", "close": 17.06, "volume": 219847.0}, {"date": "2019-04-02", "close": 16.77, "volume": 102860.0}, {"date": "2019-04-03", "close": 16.91, "volume": 81248.0}, {"date": "2019-04-04", "close": 17.17, "volume": 60585.0}, {"date": "2019-04-05", "close": 17.55, "volume": 69801.0}, {"date": "2019-04-08", "close": 17.67, "volume": 55600.0}, {"date": "2019-04-09", "close": 17.13, "volume": 56049.0}, {"date": "2019-04-10", "close": 17.57, "volume": 94547.0}, {"date": "2019-04-11", "close": 18.09, "volume": 108638.0}, {"date": "2019-04-12", "close": 18.13, "volume": 72492.0}, {"date": "2019-04-15", "close": 18.09, "volume": 51911.0}, {"date": "2019-04-16", "close": 18.22, "volume": 48101.0}, {"date": "2019-04-17", "close": 18.2, "volume": 59103.0}, {"date": "2019-04-18", "close": 18.1, "volume": 47175.0}, {"date": "2019-04-22", "close": 17.86, "volume": 45577.0}, {"date": "2019-04-23", "close": 18.19, "volume": 103355.0}, {"date": "2019-04-24", "close": 18.21, "volume": 62905.0}, {"date": "2019-04-25", "close": 17.85, "volume": 78138.0}, {"date": "2019-04-26", "close": 17.99, "volume": 54335.0}, {"date": "2019-04-29", "close": 18.43, "volume": 109449.0}, {"date": "2019-04-30", "close": 18.02, "volume": 148197.0}, {"date": "2019-05-01", "close": 17.54, "volume": 372687.0}, {"date": "2019-05-02", "close": 17.52, "volume": 76841.0}, {"date": "2019-05-03", "close": 18.14, "volume": 63232.0}, {"date": "2019-05-06", "close": 17.76, "volume": 59001.0}, {"date": "2019-05-07", "close": 17.69, "volume": 89456.0}, {"date": "2019-05-08", "close": 17.39, "volume": 85352.0}, {"date": "2019-05-09", "close": 17.29, "volume": 88716.0}, {"date": "2019-05-10", "close": 17.18, "volume": 84445.0}, {"date": "2019-05-13", "close": 16.67, "volume": 129046.0}, {"date": "2019-05-14", "close": 16.62, "volume": 62925.0}, {"date": "2019-05-15", "close": 16.84, "volume": 99179.0}, {"date": "2019-05-16", "close": 16.55, "volume": 106305.0}, {"date": "2019-05-17", "close": 16.18, "volume": 82608.0}, {"date": "2019-05-20", "close": 16.01, "volume": 86450.0}, {"date": "2019-05-21", "close": 16.22, "volume": 87534.0}, {"date": "2019-05-22", "close": 16.28, "volume": 81973.0}, {"date": "2019-05-23", "close": 15.87, "volume": 107208.0}, {"date": "2019-05-24", "close": 15.85, "volume": 62692.0}, {"date": "2019-05-28", "close": 15.76, "volume": 118300.0}, {"date": "2019-05-29", "close": 15.82, "volume": 126708.0}, {"date": "2019-05-30", "close": 15.83, "volume": 78397.0}, {"date": "2019-05-31", "close": 15.59, "volume": 94148.0}, {"date": "2019-06-03", "close": 16.05, "volume": 92546.0}, {"date": "2019-06-04", "close": 16.46, "volume": 67029.0}, {"date": "2019-06-05", "close": 16.22, "volume": 63271.0}, {"date": "2019-06-06", "close": 16.06, "volume": 98131.0}, {"date": "2019-06-07", "close": 16.35, "volume": 53393.0}, {"date": "2019-06-10", "close": 16.41, "volume": 90896.0}, {"date": "2019-06-11", "close": 16.25, "volume": 78894.0}, {"date": "2019-06-12", "close": 16.34, "volume": 56830.0}, {"date": "2019-06-13", "close": 16.26, "volume": 102628.0}, {"date": "2019-06-14", "close": 15.97, "volume": 112639.0}, {"date": "2019-06-17", "close": 15.98, "volume": 107105.0}, {"date": "2019-06-18", "close": 16.19, "volume": 119874.0}, {"date": "2019-06-19", "close": 16.2, "volume": 82525.0}, {"date": "2019-06-20", "close": 16.77, "volume": 121504.0}, {"date": "2019-06-21", "close": 16.41, "volume": 135789.0}, {"date": "2019-06-24", "close": 16.2, "volume": 82814.0}, {"date": "2019-06-25", "close": 15.88, "volume": 76197.0}, {"date": "2019-06-26", "close": 16.05, "volume": 73957.0}, {"date": "2019-06-27", "close": 16.39, "volume": 78043.0}, {"date": "2019-06-28", "close": 16.62, "volume": 175129.0}, {"date": "2019-07-01", "close": 16.77, "volume": 83052.0}, {"date": "2019-07-02", "close": 16.42, "volume": 41020.0}, {"date": "2019-07-03", "close": 16.58, "volume": 33883.0}, {"date": "2019-07-05", "close": 16.7, "volume": 47817.0}, {"date": "2019-07-08", "close": 16.7, "volume": 64877.0}, {"date": "2019-07-09", "close": 16.7, "volume": 82231.0}, {"date": "2019-07-10", "close": 16.91, "volume": 82210.0}, {"date": "2019-07-11", "close": 16.62, "volume": 104562.0}, {"date": "2019-07-12", "close": 16.95, "volume": 105754.0}, {"date": "2019-07-15", "close": 16.51, "volume": 173173.0}, {"date": "2019-07-16", "close": 16.88, "volume": 82473.0}, {"date": "2019-07-17", "close": 16.68, "volume": 97678.0}, {"date": "2019-07-18", "close": 16.73, "volume": 68112.0}, {"date": "2019-07-19", "close": 16.61, "volume": 85720.0}, {"date": "2019-07-22", "close": 16.52, "volume": 80095.0}, {"date": "2019-07-23", "close": 16.75, "volume": 49144.0}, {"date": "2019-07-24", "close": 16.88, "volume": 144449.0}, {"date": "2019-07-25", "close": 16.85, "volume": 76380.0}, {"date": "2019-07-26", "close": 16.98, "volume": 68208.0}, {"date": "2019-07-29", "close": 16.74, "volume": 61413.0}, {"date": "2019-07-30", "close": 16.84, "volume": 93552.0}, {"date": "2019-07-31", "close": 16.67, "volume": 117537.0}, {"date": "2019-08-01", "close": 16.31, "volume": 81582.0}, {"date": "2019-08-02", "close": 16.03, "volume": 72484.0}, {"date": "2019-08-05", "close": 15.86, "volume": 119605.0}, {"date": "2019-08-06", "close": 15.77, "volume": 178706.0}, {"date": "2019-08-07", "close": 15.87, "volume": 51600.0}, {"date": "2019-08-08", "close": 16.44, "volume": 146388.0}, {"date": "2019-08-09", "close": 17.07, "volume": 137009.0}, {"date": "2019-08-12", "close": 18.0, "volume": 91015.0}, {"date": "2019-08-13", "close": 18.19, "volume": 103843.0}, {"date": "2019-08-14", "close": 17.58, "volume": 126632.0}, {"date": "2019-08-15", "close": 17.48, "volume": 69737.0}, {"date": "2019-08-16", "close": 18.0, "volume": 64017.0}, {"date": "2019-08-19", "close": 18.35, "volume": 68868.0}, {"date": "2019-08-20", "close": 18.06, "volume": 80554.0}, {"date": "2019-08-21", "close": 18.14, "volume": 75939.0}, {"date": "2019-08-22", "close": 17.65, "volume": 58279.0}, {"date": "2019-08-23", "close": 17.06, "volume": 82561.0}, {"date": "2019-08-26", "close": 17.18, "volume": 46699.0}, {"date": "2019-08-27", "close": 16.97, "volume": 55161.0}, {"date": "2019-08-28", "close": 17.2, "volume": 41424.0}, {"date": "2019-08-29", "close": 17.4, "volume": 36813.0}, {"date": "2019-08-30", "close": 17.29, "volume": 48722.0}, {"date": "2019-09-03", "close": 16.98, "volume": 192023.0}, {"date": "2019-09-04", "close": 17.19, "volume": 41067.0}, {"date": "2019-09-05", "close": 17.72, "volume": 63588.0}, {"date": "2019-09-06", "close": 17.82, "volume": 47327.0}, {"date": "2019-09-09", "close": 18.0, "volume": 75222.0}, {"date": "2019-09-10", "close": 18.52, "volume": 92053.0}, {"date": "2019-09-11", "close": 19.38, "volume": 92191.0}, {"date": "2019-09-12", "close": 19.43, "volume": 91065.0}, {"date": "2019-09-13", "close": 19.73, "volume": 72724.0}, {"date": "2019-09-16", "close": 19.76, "volume": 95223.0}, {"date": "2019-09-17", "close": 19.78, "volume": 59123.0}, {"date": "2019-09-18", "close": 19.4, "volume": 222459.0}, {"date": "2019-09-19", "close": 19.21, "volume": 100468.0}, {"date": "2019-09-20", "close": 18.68, "volume": 547946.0}, {"date": "2019-09-23", "close": 19.01, "volume": 123373.0}, {"date": "2019-09-24", "close": 18.81, "volume": 223686.0}, {"date": "2019-09-25", "close": 19.59, "volume": 101783.0}, {"date": "2019-09-26", "close": 19.4, "volume": 70861.0}, {"date": "2019-09-27", "close": 19.63, "volume": 75188.0}, {"date": "2019-09-30", "close": 19.52, "volume": 74005.0}, {"date": "2019-10-01", "close": 19.02, "volume": 129548.0}, {"date": "2019-10-02", "close": 18.93, "volume": 85462.0}, {"date": "2019-10-03", "close": 18.74, "volume": 66731.0}, {"date": "2019-10-04", "close": 19.13, "volume": 82490.0}, {"date": "2019-10-07", "close": 19.14, "volume": 59092.0}, {"date": "2019-10-08", "close": 18.85, "volume": 65862.0}, {"date": "2019-10-09", "close": 18.96, "volume": 69900.0}, {"date": "2019-10-10", "close": 18.97, "volume": 56500.0}, {"date": "2019-10-11", "close": 19.42, "volume": 69750.0}, {"date": "2019-10-14", "close": 19.47, "volume": 55291.0}, {"date": "2019-10-15", "close": 19.39, "volume": 51289.0}, {"date": "2019-10-16", "close": 19.39, "volume": 54653.0}, {"date": "2019-10-17", "close": 19.63, "volume": 95355.0}, {"date": "2019-10-18", "close": 19.51, "volume": 59098.0}, {"date": "2019-10-21", "close": 19.69, "volume": 75173.0}, {"date": "2019-10-22", "close": 19.68, "volume": 48535.0}, {"date": "2019-10-23", "close": 19.69, "volume": 36556.0}, {"date": "2019-10-24", "close": 19.35, "volume": 73707.0}, {"date": "2019-10-25", "close": 19.63, "volume": 52571.0}, {"date": "2019-10-28", "close": 20.03, "volume": 61485.0}, {"date": "2019-10-29", "close": 20.35, "volume": 68442.0}, {"date": "2019-10-30", "close": 20.01, "volume": 82769.0}, {"date": "2019-10-31", "close": 19.88, "volume": 83897.0}, {"date": "2019-11-01", "close": 20.2, "volume": 55935.0}, {"date": "2019-11-04", "close": 20.33, "volume": 69488.0}, {"date": "2019-11-05", "close": 20.6, "volume": 65641.0}, {"date": "2019-11-06", "close": 20.61, "volume": 128800.0}, {"date": "2019-11-07", "close": 21.53, "volume": 146915.0}, {"date": "2019-11-08", "close": 21.93, "volume": 70753.0}, {"date": "2019-11-11", "close": 21.99, "volume": 54724.0}, {"date": "2019-11-12", "close": 22.24, "volume": 88099.0}, {"date": "2019-11-13", "close": 22.39, "volume": 199780.0}, {"date": "2019-11-14", "close": 22.3, "volume": 76761.0}, {"date": "2019-11-15", "close": 21.99, "volume": 79372.0}, {"date": "2019-11-18", "close": 21.53, "volume": 55067.0}, {"date": "2019-11-19", "close": 21.59, "volume": 84911.0}, {"date": "2019-11-20", "close": 21.41, "volume": 110592.0}, {"date": "2019-11-21", "close": 21.19, "volume": 92991.0}, {"date": "2019-11-22", "close": 21.14, "volume": 63797.0}, {"date": "2019-11-25", "close": 21.59, "volume": 74368.0}, {"date": "2019-11-26", "close": 21.7, "volume": 55887.0}, {"date": "2019-11-27", "close": 21.74, "volume": 50713.0}, {"date": "2019-11-29", "close": 21.53, "volume": 22108.0}, {"date": "2019-12-02", "close": 21.51, "volume": 73141.0}, {"date": "2019-12-03", "close": 21.25, "volume": 69802.0}, {"date": "2019-12-04", "close": 21.5, "volume": 84207.0}, {"date": "2019-12-05", "close": 21.52, "volume": 71522.0}, {"date": "2019-12-06", "close": 22.38, "volume": 122911.0}, {"date": "2019-12-09", "close": 22.51, "volume": 90490.0}, {"date": "2019-12-10", "close": 22.8, "volume": 101570.0}, {"date": "2019-12-11", "close": 23.08, "volume": 106467.0}, {"date": "2019-12-12", "close": 23.31, "volume": 110198.0}, {"date": "2019-12-13", "close": 23.17, "volume": 73932.0}, {"date": "2019-12-16", "close": 22.7, "volume": 137348.0}, {"date": "2019-12-17", "close": 22.53, "volume": 75722.0}, {"date": "2019-12-18", "close": 22.29, "volume": 125036.0}, {"date": "2019-12-19", "close": 22.18, "volume": 95183.0}, {"date": "2019-12-20", "close": 21.79, "volume": 636732.0}, {"date": "2019-12-23", "close": 22.02, "volume": 80909.0}, {"date": "2019-12-24", "close": 22.09, "volume": 31725.0}, {"date": "2019-12-26", "close": 22.03, "volume": 42524.0}, {"date": "2019-12-27", "close": 21.89, "volume": 60745.0}, {"date": "2019-12-30", "close": 22.02, "volume": 90995.0}, {"date": "2019-12-31", "close": 22.35, "volume": 110289.0}, {"date": "2020-01-02", "close": 22.3, "volume": 101742.0}, {"date": "2020-01-03", "close": 21.94, "volume": 103088.0}, {"date": "2020-01-06", "close": 21.95, "volume": 65991.0}, {"date": "2020-01-07", "close": 21.77, "volume": 70183.0}, {"date": "2020-01-08", "close": 21.54, "volume": 77378.0}, {"date": "2020-01-09", "close": 21.37, "volume": 103376.0}, {"date": "2020-01-10", "close": 21.17, "volume": 81782.0}, {"date": "2020-01-13", "close": 21.4, "volume": 72344.0}, {"date": "2020-01-14", "close": 21.65, "volume": 99408.0}, {"date": "2020-01-15", "close": 21.7, "volume": 56075.0}, {"date": "2020-01-16", "close": 22.1, "volume": 55436.0}, {"date": "2020-01-17", "close": 22.32, "volume": 64808.0}, {"date": "2020-01-21", "close": 21.61, "volume": 64083.0}, {"date": "2020-01-22", "close": 21.5, "volume": 70175.0}, {"date": "2020-01-23", "close": 21.78, "volume": 97409.0}, {"date": "2020-01-24", "close": 21.57, "volume": 106941.0}, {"date": "2020-01-27", "close": 21.09, "volume": 51157.0}, {"date": "2020-01-28", "close": 21.03, "volume": 44073.0}, {"date": "2020-01-29", "close": 20.83, "volume": 64697.0}, {"date": "2020-01-30", "close": 20.73, "volume": 66138.0}, {"date": "2020-01-31", "close": 20.35, "volume": 99818.0}, {"date": "2020-02-03", "close": 20.21, "volume": 107235.0}, {"date": "2020-02-04", "close": 20.37, "volume": 83797.0}, {"date": "2020-02-05", "close": 21.19, "volume": 73629.0}, {"date": "2020-02-06", "close": 20.87, "volume": 72536.0}, {"date": "2020-02-07", "close": 20.68, "volume": 78924.0}, {"date": "2020-02-10", "close": 20.62, "volume": 55058.0}, {"date": "2020-02-11", "close": 21.08, "volume": 53273.0}, {"date": "2020-02-12", "close": 20.97, "volume": 82970.0}, {"date": "2020-02-13", "close": 20.8, "volume": 53470.0}, {"date": "2020-02-14", "close": 20.57, "volume": 48122.0}, {"date": "2020-02-18", "close": 20.33, "volume": 36097.0}, {"date": "2020-02-19", "close": 20.24, "volume": 49252.0}, {"date": "2020-02-20", "close": 20.42, "volume": 99873.0}, {"date": "2020-02-21", "close": 20.0, "volume": 43487.0}, {"date": "2020-02-24", "close": 19.47, "volume": 90074.0}, {"date": "2020-02-25", "close": 18.26, "volume": 93362.0}, {"date": "2020-02-26", "close": 17.97, "volume": 67582.0}, {"date": "2020-02-27", "close": 17.02, "volume": 131715.0}, {"date": "2020-02-28", "close": 17.06, "volume": 153197.0}, {"date": "2020-03-02", "close": 17.11, "volume": 68458.0}, {"date": "2020-03-03", "close": 17.09, "volume": 104252.0}, {"date": "2020-03-04", "close": 17.57, "volume": 114539.0}, {"date": "2020-03-05", "close": 16.71, "volume": 136087.0}, {"date": "2020-03-06", "close": 16.26, "volume": 119379.0}, {"date": "2020-03-09", "close": 14.01, "volume": 121541.0}, {"date": "2020-03-10", "close": 14.56, "volume": 118225.0}, {"date": "2020-03-11", "close": 13.88, "volume": 117197.0}, {"date": "2020-03-12", "close": 11.32, "volume": 125504.0}, {"date": "2020-03-13", "close": 13.0, "volume": 211711.0}, {"date": "2020-03-16", "close": 12.6, "volume": 218401.0}, {"date": "2020-03-17", "close": 16.54, "volume": 240330.0}, {"date": "2020-03-18", "close": 14.41, "volume": 133979.0}, {"date": "2020-03-19", "close": 14.69, "volume": 134435.0}, {"date": "2020-03-20", "close": 13.33, "volume": 170377.0}, {"date": "2020-03-23", "close": 13.51, "volume": 102895.0}, {"date": "2020-03-24", "close": 14.15, "volume": 200147.0}, {"date": "2020-03-25", "close": 13.94, "volume": 245532.0}, {"date": "2020-03-26", "close": 15.27, "volume": 123039.0}, {"date": "2020-03-27", "close": 14.62, "volume": 86875.0}, {"date": "2020-03-30", "close": 15.73, "volume": 110472.0}, {"date": "2020-03-31", "close": 15.63, "volume": 211373.0}, {"date": "2020-04-01", "close": 15.26, "volume": 128951.0}, {"date": "2020-04-02", "close": 15.12, "volume": 79097.0}, {"date": "2020-04-03", "close": 14.24, "volume": 100410.0}, {"date": "2020-04-06", "close": 15.02, "volume": 173851.0}, {"date": "2020-04-07", "close": 14.25, "volume": 108716.0}, {"date": "2020-04-08", "close": 14.77, "volume": 102154.0}, {"date": "2020-04-09", "close": 15.22, "volume": 143690.0}, {"date": "2020-04-13", "close": 15.93, "volume": 127182.0}, {"date": "2020-04-14", "close": 16.13, "volume": 215821.0}, {"date": "2020-04-15", "close": 15.45, "volume": 139069.0}, {"date": "2020-04-16", "close": 15.81, "volume": 130847.0}, {"date": "2020-04-17", "close": 16.39, "volume": 92207.0}, {"date": "2020-04-20", "close": 15.43, "volume": 101652.0}, {"date": "2020-04-21", "close": 15.15, "volume": 70264.0}, {"date": "2020-04-22", "close": 15.42, "volume": 86925.0}, {"date": "2020-04-23", "close": 15.42, "volume": 94558.0}, {"date": "2020-04-24", "close": 15.48, "volume": 79703.0}, {"date": "2020-04-27", "close": 15.73, "volume": 57589.0}, {"date": "2020-04-28", "close": 15.97, "volume": 70044.0}, {"date": "2020-04-29", "close": 17.2, "volume": 137725.0}, {"date": "2020-04-30", "close": 16.48, "volume": 127524.0}, {"date": "2020-05-01", "close": 16.23, "volume": 121785.0}, {"date": "2020-05-04", "close": 16.47, "volume": 131887.0}, {"date": "2020-05-05", "close": 15.97, "volume": 105219.0}, {"date": "2020-05-06", "close": 14.9, "volume": 95277.0}, {"date": "2020-05-07", "close": 14.76, "volume": 95142.0}, {"date": "2020-05-08", "close": 16.08, "volume": 88733.0}, {"date": "2020-05-11", "close": 15.2, "volume": 117122.0}, {"date": "2020-05-12", "close": 13.98, "volume": 141065.0}, {"date": "2020-05-13", "close": 13.62, "volume": 128635.0}, {"date": "2020-05-14", "close": 13.38, "volume": 133755.0}, {"date": "2020-05-15", "close": 13.83, "volume": 214732.0}, {"date": "2020-05-18", "close": 15.11, "volume": 173887.0}, {"date": "2020-05-19", "close": 14.15, "volume": 80708.0}, {"date": "2020-05-20", "close": 14.88, "volume": 117361.0}, {"date": "2020-05-21", "close": 14.73, "volume": 74378.0}, {"date": "2020-05-22", "close": 14.77, "volume": 79080.0}, {"date": "2020-05-26", "close": 15.13, "volume": 158671.0}, {"date": "2020-05-27", "close": 15.83, "volume": 180012.0}, {"date": "2020-05-28", "close": 15.79, "volume": 117298.0}, {"date": "2020-05-29", "close": 15.31, "volume": 121871.0}, {"date": "2020-06-01", "close": 15.95, "volume": 229339.0}, {"date": "2020-06-02", "close": 15.79, "volume": 124549.0}, {"date": "2020-06-03", "close": 16.24, "volume": 143019.0}, {"date": "2020-06-04", "close": 16.76, "volume": 111654.0}, {"date": "2020-06-05", "close": 17.61, "volume": 165652.0}, {"date": "2020-06-08", "close": 17.88, "volume": 245230.0}, {"date": "2020-06-09", "close": 17.16, "volume": 101882.0}, {"date": "2020-06-10", "close": 16.45, "volume": 135968.0}, {"date": "2020-06-11", "close": 15.34, "volume": 129861.0}, {"date": "2020-06-12", "close": 15.36, "volume": 125389.0}, {"date": "2020-06-15", "close": 15.63, "volume": 114327.0}, {"date": "2020-06-16", "close": 16.31, "volume": 116788.0}, {"date": "2020-06-17", "close": 15.68, "volume": 152972.0}, {"date": "2020-06-18", "close": 15.33, "volume": 113638.0}, {"date": "2020-06-19", "close": 15.4, "volume": 334342.0}, {"date": "2020-06-22", "close": 15.68, "volume": 125401.0}, {"date": "2020-06-23", "close": 15.52, "volume": 250440.0}, {"date": "2020-06-24", "close": 15.13, "volume": 184029.0}, {"date": "2020-06-25", "close": 15.09, "volume": 148828.0}, {"date": "2020-06-26", "close": 14.66, "volume": 244735.0}, {"date": "2020-06-29", "close": 15.15, "volume": 105376.0}, {"date": "2020-06-30", "close": 15.4, "volume": 86284.0}, {"date": "2020-07-01", "close": 14.88, "volume": 96943.0}, {"date": "2020-07-02", "close": 15.08, "volume": 71738.0}, {"date": "2020-07-06", "close": 15.43, "volume": 93441.0}, {"date": "2020-07-07", "close": 15.19, "volume": 174058.0}, {"date": "2020-07-08", "close": 15.13, "volume": 156365.0}, {"date": "2020-07-09", "close": 14.8, "volume": 166553.0}, {"date": "2020-07-10", "close": 14.84, "volume": 89725.0}, {"date": "2020-07-13", "close": 14.87, "volume": 133315.0}, {"date": "2020-07-14", "close": 15.11, "volume": 93857.0}, {"date": "2020-07-15", "close": 15.55, "volume": 124200.0}, {"date": "2020-07-16", "close": 15.6, "volume": 105732.0}, {"date": "2020-07-17", "close": 15.65, "volume": 83754.0}, {"date": "2020-07-20", "close": 15.38, "volume": 38967.0}, {"date": "2020-07-21", "close": 15.63, "volume": 70610.0}, {"date": "2020-07-22", "close": 15.56, "volume": 81254.0}, {"date": "2020-07-23", "close": 15.8, "volume": 127396.0}, {"date": "2020-07-24", "close": 15.74, "volume": 163245.0}, {"date": "2020-07-27", "close": 16.23, "volume": 68452.0}, {"date": "2020-07-28", "close": 16.1, "volume": 115572.0}, {"date": "2020-07-29", "close": 16.39, "volume": 87246.0}, {"date": "2020-07-30", "close": 15.92, "volume": 93167.0}, {"date": "2020-07-31", "close": 15.88, "volume": 187716.0}, {"date": "2020-08-03", "close": 16.16, "volume": 70474.0}, {"date": "2020-08-04", "close": 16.27, "volume": 76328.0}, {"date": "2020-08-05", "close": 16.69, "volume": 68480.0}, {"date": "2020-08-06", "close": 18.03, "volume": 152712.0}, {"date": "2020-08-07", "close": 18.35, "volume": 114336.0}, {"date": "2020-08-10", "close": 18.73, "volume": 156142.0}, {"date": "2020-08-11", "close": 18.85, "volume": 168591.0}, {"date": "2020-08-12", "close": 18.81, "volume": 101139.0}, {"date": "2020-08-13", "close": 18.7, "volume": 83759.0}, {"date": "2020-08-14", "close": 18.35, "volume": 82885.0}, {"date": "2020-08-17", "close": 18.1, "volume": 60528.0}, {"date": "2020-08-18", "close": 18.05, "volume": 69908.0}, {"date": "2020-08-19", "close": 17.96, "volume": 70718.0}, {"date": "2020-08-20", "close": 17.92, "volume": 67845.0}, {"date": "2020-08-21", "close": 17.73, "volume": 91494.0}, {"date": "2020-08-24", "close": 18.02, "volume": 78795.0}, {"date": "2020-08-25", "close": 17.96, "volume": 87810.0}, {"date": "2020-08-26", "close": 17.34, "volume": 76685.0}, {"date": "2020-08-27", "close": 17.3, "volume": 78271.0}, {"date": "2020-08-28", "close": 17.43, "volume": 60443.0}, {"date": "2020-08-31", "close": 16.93, "volume": 103872.0}, {"date": "2020-09-01", "close": 17.38, "volume": 53865.0}, {"date": "2020-09-02", "close": 17.48, "volume": 52287.0}, {"date": "2020-09-03", "close": 17.25, "volume": 93323.0}, {"date": "2020-09-04", "close": 17.5, "volume": 105042.0}, {"date": "2020-09-08", "close": 16.96, "volume": 83822.0}, {"date": "2020-09-09", "close": 16.94, "volume": 88678.0}, {"date": "2020-09-10", "close": 16.08, "volume": 94402.0}, {"date": "2020-09-11", "close": 16.28, "volume": 70399.0}, {"date": "2020-09-14", "close": 16.39, "volume": 58287.0}, {"date": "2020-09-15", "close": 15.93, "volume": 42679.0}, {"date": "2020-09-16", "close": 16.12, "volume": 112428.0}, {"date": "2020-09-17", "close": 16.24, "volume": 108168.0}, {"date": "2020-09-18", "close": 15.97, "volume": 278416.0}, {"date": "2020-09-21", "close": 14.96, "volume": 130068.0}, {"date": "2020-09-22", "close": 15.1, "volume": 113218.0}, {"date": "2020-09-23", "close": 14.52, "volume": 95810.0}, {"date": "2020-09-24", "close": 14.78, "volume": 91413.0}, {"date": "2020-09-25", "close": 14.61, "volume": 59338.0}, {"date": "2020-09-28", "close": 15.07, "volume": 244093.0}, {"date": "2020-09-29", "close": 15.0, "volume": 102331.0}, {"date": "2020-09-30", "close": 14.87, "volume": 157609.0}, {"date": "2020-10-01", "close": 15.05, "volume": 165146.0}, {"date": "2020-10-02", "close": 15.4, "volume": 70015.0}, {"date": "2020-10-05", "close": 15.89, "volume": 92661.0}, {"date": "2020-10-06", "close": 15.69, "volume": 99229.0}, {"date": "2020-10-07", "close": 15.84, "volume": 119912.0}, {"date": "2020-10-08", "close": 15.87, "volume": 70998.0}, {"date": "2020-10-09", "close": 15.81, "volume": 72260.0}, {"date": "2020-10-12", "close": 15.85, "volume": 51643.0}, {"date": "2020-10-13", "close": 15.56, "volume": 47111.0}, {"date": "2020-10-14", "close": 15.55, "volume": 30823.0}, {"date": "2020-10-15", "close": 15.76, "volume": 58174.0}, {"date": "2020-10-16", "close": 15.9, "volume": 63523.0}, {"date": "2020-10-19", "close": 15.53, "volume": 36160.0}, {"date": "2020-10-20", "close": 15.36, "volume": 47986.0}, {"date": "2020-10-21", "close": 15.38, "volume": 49985.0}, {"date": "2020-10-22", "close": 15.65, "volume": 71503.0}, {"date": "2020-10-23", "close": 15.62, "volume": 49517.0}, {"date": "2020-10-26", "close": 15.26, "volume": 30432.0}, {"date": "2020-10-27", "close": 15.11, "volume": 28651.0}, {"date": "2020-10-28", "close": 14.37, "volume": 95165.0}, {"date": "2020-10-29", "close": 14.74, "volume": 56235.0}, {"date": "2020-10-30", "close": 14.58, "volume": 68889.0}, {"date": "2020-11-02", "close": 14.95, "volume": 73055.0}, {"date": "2020-11-03", "close": 15.34, "volume": 77889.0}, {"date": "2020-11-04", "close": 14.57, "volume": 48353.0}, {"date": "2020-11-05", "close": 14.99, "volume": 53596.0}, {"date": "2020-11-06", "close": 14.54, "volume": 58781.0}, {"date": "2020-11-09", "close": 15.32, "volume": 146379.0}, {"date": "2020-11-10", "close": 16.26, "volume": 109885.0}, {"date": "2020-11-11", "close": 15.98, "volume": 68203.0}, {"date": "2020-11-12", "close": 15.32, "volume": 116998.0}, {"date": "2020-11-13", "close": 15.67, "volume": 72741.0}, {"date": "2020-11-16", "close": 16.0, "volume": 93144.0}, {"date": "2020-11-17", "close": 15.94, "volume": 117729.0}, {"date": "2020-11-18", "close": 15.58, "volume": 122887.0}, {"date": "2020-11-19", "close": 15.9, "volume": 113548.0}, {"date": "2020-11-20", "close": 15.81, "volume": 85111.0}, {"date": "2020-11-23", "close": 16.08, "volume": 81034.0}, {"date": "2020-11-24", "close": 17.18, "volume": 104463.0}, {"date": "2020-11-25", "close": 16.54, "volume": 79024.0}, {"date": "2020-11-27", "close": 16.32, "volume": 40444.0}, {"date": "2020-11-30", "close": 15.81, "volume": 279484.0}, {"date": "2020-12-01", "close": 16.595, "volume": 149253.0}, {"date": "2020-12-02", "close": 21.55, "volume": 1919991.0}, {"date": "2020-12-03", "close": 21.4, "volume": 621707.0}, {"date": "2020-12-04", "close": 22.53, "volume": 497335.0}, {"date": "2020-12-07", "close": 22.61, "volume": 605507.0}, {"date": "2020-12-08", "close": 23.26, "volume": 419873.0}, {"date": "2020-12-09", "close": 23.08, "volume": 438631.0}, {"date": "2020-12-10", "close": 22.03, "volume": 635763.0}, {"date": "2020-12-11", "close": 20.81, "volume": 597032.0}, {"date": "2020-12-14", "close": 19.55, "volume": 880950.0}, {"date": "2020-12-15", "close": 19.7, "volume": 424377.0}, {"date": "2020-12-16", "close": 19.8, "volume": 559180.0}, {"date": "2020-12-17", "close": 19.51, "volume": 613733.0}, {"date": "2020-12-18", "close": 20.45, "volume": 2347633.0}, {"date": "2020-12-21", "close": 15.25, "volume": 891264.0}, {"date": "2020-12-22", "close": 15.47, "volume": 567910.0}, {"date": "2020-12-23", "close": 16.31, "volume": 502793.0}, {"date": "2020-12-24", "close": 16.04, "volume": 184582.0}, {"date": "2020-12-28", "close": 16.52, "volume": 431893.0}, {"date": "2020-12-29", "close": 16.57, "volume": 394308.0}, {"date": "2020-12-30", "close": 16.48, "volume": 148377.0}, {"date": "2020-12-31", "close": 16.7, "volume": 228191.0}, {"date": "2021-01-04", "close": 16.19, "volume": 390415.0}, {"date": "2021-01-05", "close": 16.7, "volume": 229187.0}, {"date": "2021-01-06", "close": 17.46, "volume": 447177.0}, {"date": "2021-01-07", "close": 17.3, "volume": 322627.0}, {"date": "2021-01-08", "close": 16.7, "volume": 166573.0}, {"date": "2021-01-11", "close": 16.87, "volume": 145382.0}, {"date": "2021-01-12", "close": 16.98, "volume": 159094.0}, {"date": "2021-01-13", "close": 16.82, "volume": 222773.0}, {"date": "2021-01-14", "close": 17.17, "volume": 184380.0}, {"date": "2021-01-15", "close": 16.42, "volume": 141135.0}, {"date": "2021-01-19", "close": 16.31, "volume": 118036.0}, {"date": "2021-01-20", "close": 16.19, "volume": 155031.0}, {"date": "2021-01-21", "close": 15.59, "volume": 321876.0}, {"date": "2021-01-22", "close": 15.67, "volume": 181652.0}, {"date": "2021-01-25", "close": 15.67, "volume": 153314.0}, {"date": "2021-01-26", "close": 15.56, "volume": 200304.0}, {"date": "2021-01-27", "close": 14.93, "volume": 236535.0}, {"date": "2021-01-28", "close": 14.87, "volume": 160030.0}, {"date": "2021-01-29", "close": 14.59, "volume": 179792.0}, {"date": "2021-02-01", "close": 14.88, "volume": 111284.0}, {"date": "2021-02-02", "close": 14.76, "volume": 190610.0}, {"date": "2021-02-03", "close": 14.76, "volume": 181120.0}, {"date": "2021-02-04", "close": 15.19, "volume": 127587.0}, {"date": "2021-02-05", "close": 15.18, "volume": 119164.0}, {"date": "2021-02-08", "close": 15.61, "volume": 90702.0}, {"date": "2021-02-09", "close": 15.84, "volume": 144602.0}, {"date": "2021-02-10", "close": 15.56, "volume": 140283.0}, {"date": "2021-02-11", "close": 15.5, "volume": 104674.0}, {"date": "2021-02-12", "close": 15.35, "volume": 95675.0}, {"date": "2021-02-16", "close": 15.17, "volume": 117460.0}, {"date": "2021-02-17", "close": 15.2, "volume": 89701.0}, {"date": "2021-02-18", "close": 14.96, "volume": 127292.0}, {"date": "2021-02-19", "close": 15.33, "volume": 114195.0}, {"date": "2021-02-22", "close": 15.12, "volume": 147080.0}, {"date": "2021-02-23", "close": 15.08, "volume": 152668.0}, {"date": "2021-02-24", "close": 15.58, "volume": 123014.0}, {"date": "2021-02-25", "close": 15.37, "volume": 119487.0}, {"date": "2021-02-26", "close": 15.24, "volume": 139267.0}, {"date": "2021-03-01", "close": 15.87, "volume": 110882.0}, {"date": "2021-03-02", "close": 15.77, "volume": 95813.0}, {"date": "2021-03-03", "close": 16.35, "volume": 179991.0}, {"date": "2021-03-04", "close": 16.35, "volume": 226876.0}, {"date": "2021-03-05", "close": 17.14, "volume": 205871.0}, {"date": "2021-03-08", "close": 17.79, "volume": 242769.0}, {"date": "2021-03-09", "close": 17.71, "volume": 159456.0}, {"date": "2021-03-10", "close": 18.32, "volume": 168392.0}, {"date": "2021-03-11", "close": 18.11, "volume": 150198.0}, {"date": "2021-03-12", "close": 17.82, "volume": 129977.0}, {"date": "2021-03-15", "close": 17.55, "volume": 97296.0}, {"date": "2021-03-16", "close": 17.26, "volume": 125201.0}, {"date": "2021-03-17", "close": 16.68, "volume": 174937.0}, {"date": "2021-03-18", "close": 16.61, "volume": 158201.0}, {"date": "2021-03-19", "close": 16.37, "volume": 664208.0}, {"date": "2021-03-22", "close": 15.8, "volume": 126944.0}, {"date": "2021-03-23", "close": 15.24, "volume": 176925.0}, {"date": "2021-03-24", "close": 15.22, "volume": 201920.0}, {"date": "2021-03-25", "close": 15.45, "volume": 202122.0}, {"date": "2021-03-26", "close": 15.69, "volume": 197390.0}, {"date": "2021-03-29", "close": 15.19, "volume": 163137.0}, {"date": "2021-03-30", "close": 15.11, "volume": 99685.0}, {"date": "2021-03-31", "close": 15.01, "volume": 224987.0}, {"date": "2021-04-01", "close": 15.37, "volume": 132732.0}, {"date": "2021-04-05", "close": 15.24, "volume": 258404.0}, {"date": "2021-04-06", "close": 15.28, "volume": 103821.0}, {"date": "2021-04-07", "close": 14.88, "volume": 110905.0}, {"date": "2021-04-08", "close": 15.1, "volume": 242217.0}, {"date": "2021-04-09", "close": 15.23, "volume": 167283.0}, {"date": "2021-04-12", "close": 15.38, "volume": 107563.0}, {"date": "2021-04-13", "close": 15.16, "volume": 122020.0}, {"date": "2021-04-14", "close": 15.21, "volume": 91365.0}, {"date": "2021-04-15", "close": 15.22, "volume": 74944.0}, {"date": "2021-04-16", "close": 15.48, "volume": 116636.0}, {"date": "2021-04-19", "close": 15.1, "volume": 91156.0}, {"date": "2021-04-20", "close": 14.88, "volume": 140355.0}, {"date": "2021-04-21", "close": 15.21, "volume": 104240.0}, {"date": "2021-04-22", "close": 14.88, "volume": 106582.0}, {"date": "2021-04-23", "close": 14.93, "volume": 102875.0}, {"date": "2021-04-26", "close": 14.78, "volume": 111842.0}, {"date": "2021-04-27", "close": 14.62, "volume": 118291.0}, {"date": "2021-04-28", "close": 14.74, "volume": 92876.0}, {"date": "2021-04-29", "close": 14.81, "volume": 83905.0}, {"date": "2021-04-30", "close": 14.62, "volume": 128496.0}, {"date": "2021-05-03", "close": 15.09, "volume": 174336.0}, {"date": "2021-05-04", "close": 15.36, "volume": 102296.0}, {"date": "2021-05-05", "close": 15.28, "volume": 72341.0}, {"date": "2021-05-06", "close": 15.45, "volume": 103493.0}, {"date": "2021-05-07", "close": 15.1, "volume": 103290.0}, {"date": "2021-05-10", "close": 14.8, "volume": 124846.0}, {"date": "2021-05-11", "close": 15.29, "volume": 113280.0}, {"date": "2021-05-12", "close": 14.83, "volume": 132143.0}, {"date": "2021-05-13", "close": 15.28, "volume": 113095.0}, {"date": "2021-05-14", "close": 15.7, "volume": 106591.0}, {"date": "2021-05-17", "close": 16.08, "volume": 111449.0}, {"date": "2021-05-18", "close": 15.5, "volume": 127573.0}, {"date": "2021-05-19", "close": 15.35, "volume": 66388.0}, {"date": "2021-05-20", "close": 15.42, "volume": 73622.0}, {"date": "2021-05-21", "close": 15.64, "volume": 122756.0}, {"date": "2021-05-24", "close": 15.5, "volume": 95091.0}, {"date": "2021-05-25", "close": 15.07, "volume": 98132.0}, {"date": "2021-05-26", "close": 15.33, "volume": 68710.0}, {"date": "2021-05-27", "close": 15.33, "volume": 112567.0}, {"date": "2021-05-28", "close": 15.24, "volume": 75514.0}, {"date": "2021-06-01", "close": 15.65, "volume": 120812.0}, {"date": "2021-06-02", "close": 15.48, "volume": 76730.0}, {"date": "2021-06-03", "close": 15.69, "volume": 70248.0}, {"date": "2021-06-04", "close": 15.66, "volume": 50322.0}, {"date": "2021-06-07", "close": 15.32, "volume": 128114.0}, {"date": "2021-06-08", "close": 15.29, "volume": 143876.0}, {"date": "2021-06-09", "close": 15.12, "volume": 163368.0}, {"date": "2021-06-10", "close": 15.16, "volume": 138721.0}, {"date": "2021-06-11", "close": 15.56, "volume": 98693.0}, {"date": "2021-06-14", "close": 15.41, "volume": 126659.0}, {"date": "2021-06-15", "close": 16.05, "volume": 353480.0}, {"date": "2021-06-16", "close": 15.44, "volume": 141599.0}, {"date": "2021-06-17", "close": 14.83, "volume": 228967.0}, {"date": "2021-06-18", "close": 14.19, "volume": 414501.0}, {"date": "2021-06-21", "close": 14.26, "volume": 194960.0}, {"date": "2021-06-22", "close": 14.16, "volume": 194554.0}, {"date": "2021-06-23", "close": 13.97, "volume": 186173.0}, {"date": "2021-06-24", "close": 13.91, "volume": 210851.0}, {"date": "2021-06-25", "close": 13.88, "volume": 1015775.0}, {"date": "2021-06-28", "close": 13.51, "volume": 178754.0}, {"date": "2021-06-29", "close": 13.57, "volume": 145651.0}, {"date": "2021-06-30", "close": 13.77, "volume": 129565.0}, {"date": "2021-07-01", "close": 13.71, "volume": 136197.0}, {"date": "2021-07-02", "close": 13.34, "volume": 115492.0}, {"date": "2021-07-06", "close": 13.07, "volume": 147487.0}, {"date": "2021-07-07", "close": 12.95, "volume": 127750.0}, {"date": "2021-07-08", "close": 12.72, "volume": 177318.0}, {"date": "2021-07-09", "close": 12.97, "volume": 108793.0}, {"date": "2021-07-12", "close": 13.12, "volume": 135441.0}, {"date": "2021-07-13", "close": 13.13, "volume": 154890.0}, {"date": "2021-07-14", "close": 12.94, "volume": 129113.0}, {"date": "2021-07-15", "close": 13.05, "volume": 153667.0}, {"date": "2021-07-16", "close": 12.86, "volume": 121879.0}, {"date": "2021-07-19", "close": 12.38, "volume": 180698.0}, {"date": "2021-07-20", "close": 12.46, "volume": 161506.0}, {"date": "2021-07-21", "close": 12.64, "volume": 90103.0}, {"date": "2021-07-22", "close": 12.49, "volume": 105273.0}, {"date": "2021-07-23", "close": 12.53, "volume": 65180.0}, {"date": "2021-07-26", "close": 12.89, "volume": 91121.0}, {"date": "2021-07-27", "close": 12.86, "volume": 104741.0}, {"date": "2021-07-28", "close": 12.87, "volume": 87857.0}, {"date": "2021-07-29", "close": 13.03, "volume": 94934.0}, {"date": "2021-07-30", "close": 13.07, "volume": 166766.0}, {"date": "2021-08-02", "close": 12.87, "volume": 96923.0}, {"date": "2021-08-03", "close": 13.04, "volume": 122615.0}, {"date": "2021-08-04", "close": 12.58, "volume": 123462.0}, {"date": "2021-08-05", "close": 12.66, "volume": 126147.0}, {"date": "2021-08-06", "close": 13.18, "volume": 129269.0}, {"date": "2021-08-09", "close": 12.9, "volume": 117231.0}, {"date": "2021-08-10", "close": 13.15, "volume": 94604.0}, {"date": "2021-08-11", "close": 13.08, "volume": 74777.0}, {"date": "2021-08-12", "close": 12.98, "volume": 58581.0}, {"date": "2021-08-13", "close": 12.81, "volume": 104984.0}, {"date": "2021-08-16", "close": 12.82, "volume": 153975.0}, {"date": "2021-08-17", "close": 12.78, "volume": 121511.0}, {"date": "2021-08-18", "close": 12.57, "volume": 97280.0}, {"date": "2021-08-19", "close": 12.36, "volume": 106546.0}, {"date": "2021-08-20", "close": 12.61, "volume": 133635.0}, {"date": "2021-08-23", "close": 12.73, "volume": 98772.0}, {"date": "2021-08-24", "close": 12.72, "volume": 150410.0}, {"date": "2021-08-25", "close": 12.89, "volume": 119778.0}, {"date": "2021-08-26", "close": 12.87, "volume": 105475.0}, {"date": "2021-08-27", "close": 13.25, "volume": 142980.0}, {"date": "2021-08-30", "close": 13.13, "volume": 115594.0}, {"date": "2021-08-31", "close": 13.28, "volume": 103749.0}, {"date": "2021-09-01", "close": 13.27, "volume": 76940.0}, {"date": "2021-09-02", "close": 13.2, "volume": 78694.0}, {"date": "2021-09-03", "close": 13.14, "volume": 110588.0}, {"date": "2021-09-07", "close": 13.2, "volume": 174331.0}, {"date": "2021-09-08", "close": 12.95, "volume": 154437.0}, {"date": "2021-09-09", "close": 12.71, "volume": 176906.0}, {"date": "2021-09-10", "close": 12.55, "volume": 169451.0}, {"date": "2021-09-13", "close": 12.8, "volume": 205587.0}, {"date": "2021-09-14", "close": 12.42, "volume": 215421.0}, {"date": "2021-09-15", "close": 12.5, "volume": 348612.0}, {"date": "2021-09-16", "close": 12.25, "volume": 325249.0}, {"date": "2021-09-17", "close": 12.67, "volume": 873021.0}, {"date": "2021-09-20", "close": 12.87, "volume": 375817.0}, {"date": "2021-09-21", "close": 12.44, "volume": 360778.0}, {"date": "2021-09-22", "close": 12.5, "volume": 122767.0}, {"date": "2021-09-23", "close": 12.58, "volume": 171441.0}, {"date": "2021-09-24", "close": 12.46, "volume": 110282.0}, {"date": "2021-09-27", "close": 12.94, "volume": 135679.0}, {"date": "2021-09-28", "close": 12.56, "volume": 112390.0}, {"date": "2021-09-29", "close": 12.44, "volume": 97059.0}, {"date": "2021-09-30", "close": 12.18, "volume": 161117.0}, {"date": "2021-10-01", "close": 12.54, "volume": 152826.0}, {"date": "2021-10-04", "close": 12.5, "volume": 78274.0}, {"date": "2021-10-05", "close": 12.48, "volume": 105733.0}, {"date": "2021-10-06", "close": 12.31, "volume": 110078.0}, {"date": "2021-10-07", "close": 12.59, "volume": 111119.0}, {"date": "2021-10-08", "close": 12.57, "volume": 61234.0}, {"date": "2021-10-11", "close": 12.52, "volume": 84795.0}, {"date": "2021-10-12", "close": 12.6, "volume": 92046.0}, {"date": "2021-10-13", "close": 12.37, "volume": 63713.0}, {"date": "2021-10-14", "close": 12.71, "volume": 94573.0}, {"date": "2021-10-15", "close": 12.67, "volume": 124007.0}, {"date": "2021-10-18", "close": 12.93, "volume": 113222.0}, {"date": "2021-10-19", "close": 12.86, "volume": 86790.0}, {"date": "2021-10-20", "close": 12.95, "volume": 52212.0}, {"date": "2021-10-21", "close": 12.81, "volume": 95983.0}, {"date": "2021-10-22", "close": 12.57, "volume": 58613.0}, {"date": "2021-10-25", "close": 12.52, "volume": 84410.0}, {"date": "2021-10-26", "close": 12.57, "volume": 85649.0}, {"date": "2021-10-27", "close": 12.3, "volume": 96968.0}, {"date": "2021-10-28", "close": 12.12, "volume": 138053.0}, {"date": "2021-10-29", "close": 12.06, "volume": 135396.0}, {"date": "2021-11-01", "close": 12.47, "volume": 138282.0}, {"date": "2021-11-02", "close": 12.53, "volume": 93256.0}, {"date": "2021-11-03", "close": 12.77, "volume": 72921.0}, {"date": "2021-11-04", "close": 12.44, "volume": 77102.0}, {"date": "2021-11-05", "close": 12.98, "volume": 140572.0}, {"date": "2021-11-08", "close": 12.93, "volume": 90037.0}, {"date": "2021-11-09", "close": 12.78, "volume": 74894.0}, {"date": "2021-11-10", "close": 12.87, "volume": 89495.0}, {"date": "2021-11-11", "close": 13.05, "volume": 121418.0}, {"date": "2021-11-12", "close": 12.84, "volume": 89549.0}, {"date": "2021-11-15", "close": 12.42, "volume": 158198.0}, {"date": "2021-11-16", "close": 12.15, "volume": 111471.0}, {"date": "2021-11-17", "close": 11.9, "volume": 132109.0}, {"date": "2021-11-18", "close": 11.6, "volume": 139095.0}, {"date": "2021-11-19", "close": 11.23, "volume": 154308.0}, {"date": "2021-11-22", "close": 11.3, "volume": 191138.0}, {"date": "2021-11-23", "close": 11.53, "volume": 134258.0}, {"date": "2021-11-24", "close": 11.38, "volume": 94932.0}, {"date": "2021-11-26", "close": 11.09, "volume": 139627.0}, {"date": "2021-11-29", "close": 11.26, "volume": 195562.0}, {"date": "2021-11-30", "close": 11.0, "volume": 462626.0}, {"date": "2021-12-01", "close": 11.05, "volume": 226671.0}, {"date": "2021-12-02", "close": 11.19, "volume": 208924.0}, {"date": "2021-12-03", "close": 11.28, "volume": 231100.0}, {"date": "2021-12-06", "close": 11.77, "volume": 287049.0}, {"date": "2021-12-07", "close": 11.88, "volume": 193204.0}, {"date": "2021-12-08", "close": 11.94, "volume": 103072.0}, {"date": "2021-12-09", "close": 11.42, "volume": 241593.0}, {"date": "2021-12-10", "close": 11.36, "volume": 120072.0}, {"date": "2021-12-13", "close": 11.47, "volume": 156336.0}, {"date": "2021-12-14", "close": 11.22, "volume": 280712.0}, {"date": "2021-12-15", "close": 11.68, "volume": 420940.0}, {"date": "2021-12-16", "close": 11.64, "volume": 363171.0}, {"date": "2021-12-17", "close": 11.31, "volume": 935106.0}, {"date": "2021-12-20", "close": 10.99, "volume": 486105.0}, {"date": "2021-12-21", "close": 11.11, "volume": 379916.0}, {"date": "2021-12-22", "close": 11.35, "volume": 206433.0}, {"date": "2021-12-23", "close": 11.78, "volume": 169674.0}, {"date": "2021-12-27", "close": 11.86, "volume": 155236.0}, {"date": "2021-12-28", "close": 11.78, "volume": 124536.0}, {"date": "2021-12-29", "close": 11.73, "volume": 149850.0}, {"date": "2021-12-30", "close": 11.79, "volume": 102593.0}, {"date": "2021-12-31", "close": 11.82, "volume": 106047.0}, {"date": "2022-01-03", "close": 12.05, "volume": 129936.0}, {"date": "2022-01-04", "close": 12.09, "volume": 161521.0}, {"date": "2022-01-05", "close": 11.98, "volume": 97167.0}, {"date": "2022-01-06", "close": 12.04, "volume": 82744.0}, {"date": "2022-01-07", "close": 12.19, "volume": 108355.0}, {"date": "2022-01-10", "close": 12.18, "volume": 134523.0}, {"date": "2022-01-11", "close": 12.15, "volume": 113228.0}, {"date": "2022-01-12", "close": 11.97, "volume": 242031.0}, {"date": "2022-01-13", "close": 12.16, "volume": 262689.0}, {"date": "2022-01-14", "close": 11.8, "volume": 173768.0}, {"date": "2022-01-18", "close": 11.98, "volume": 138615.0}, {"date": "2022-01-19", "close": 11.86, "volume": 143057.0}, {"date": "2022-01-20", "close": 11.56, "volume": 104521.0}, {"date": "2022-01-21", "close": 11.33, "volume": 172392.0}, {"date": "2022-01-24", "close": 11.84, "volume": 137307.0}, {"date": "2022-01-25", "close": 11.81, "volume": 107193.0}, {"date": "2022-01-26", "close": 11.5, "volume": 121431.0}, {"date": "2022-01-27", "close": 11.56, "volume": 83722.0}, {"date": "2022-01-28", "close": 11.71, "volume": 103859.0}, {"date": "2022-01-31", "close": 11.75, "volume": 145497.0}, {"date": "2022-02-01", "close": 11.79, "volume": 96201.0}, {"date": "2022-02-02", "close": 11.82, "volume": 80373.0}, {"date": "2022-02-03", "close": 11.44, "volume": 136083.0}, {"date": "2022-02-04", "close": 11.17, "volume": 115398.0}, {"date": "2022-02-07", "close": 11.05, "volume": 162944.0}, {"date": "2022-02-08", "close": 11.5, "volume": 167977.0}, {"date": "2022-02-09", "close": 11.3, "volume": 110287.0}, {"date": "2022-02-10", "close": 11.19, "volume": 147989.0}, {"date": "2022-02-11", "close": 11.34, "volume": 227014.0}, {"date": "2022-02-14", "close": 11.5, "volume": 108184.0}, {"date": "2022-02-15", "close": 11.78, "volume": 112787.0}, {"date": "2022-02-16", "close": 11.9, "volume": 113063.0}, {"date": "2022-02-17", "close": 11.76, "volume": 76170.0}, {"date": "2022-02-18", "close": 11.77, "volume": 92928.0}, {"date": "2022-02-22", "close": 11.56, "volume": 119438.0}, {"date": "2022-02-23", "close": 11.39, "volume": 104587.0}, {"date": "2022-02-24", "close": 11.36, "volume": 103781.0}, {"date": "2022-02-25", "close": 11.57, "volume": 65486.0}, {"date": "2022-02-28", "close": 11.51, "volume": 178221.0}, {"date": "2022-03-01", "close": 11.32, "volume": 146998.0}, {"date": "2022-03-02", "close": 11.71, "volume": 119376.0}, {"date": "2022-03-03", "close": 11.8, "volume": 81429.0}, {"date": "2022-03-04", "close": 11.82, "volume": 85978.0}, {"date": "2022-03-07", "close": 11.38, "volume": 130044.0}, {"date": "2022-03-08", "close": 11.19, "volume": 112857.0}, {"date": "2022-03-09", "close": 11.46, "volume": 119373.0}, {"date": "2022-03-10", "close": 11.37, "volume": 95892.0}, {"date": "2022-03-11", "close": 11.73, "volume": 259549.0}, {"date": "2022-03-14", "close": 11.68, "volume": 172133.0}, {"date": "2022-03-15", "close": 11.57, "volume": 146379.0}, {"date": "2022-03-16", "close": 12.24, "volume": 225776.0}, {"date": "2022-03-17", "close": 12.45, "volume": 191585.0}, {"date": "2022-03-18", "close": 12.8, "volume": 1253500.0}, {"date": "2022-03-21", "close": 12.87, "volume": 215526.0}, {"date": "2022-03-22", "close": 12.76, "volume": 195195.0}, {"date": "2022-03-23", "close": 12.63, "volume": 108513.0}, {"date": "2022-03-24", "close": 12.54, "volume": 125398.0}, {"date": "2022-03-25", "close": 12.62, "volume": 104971.0}, {"date": "2022-03-28", "close": 12.31, "volume": 91891.0}, {"date": "2022-03-29", "close": 12.24, "volume": 158293.0}, {"date": "2022-03-30", "close": 12.21, "volume": 134362.0}, {"date": "2022-03-31", "close": 11.99, "volume": 101870.0}, {"date": "2022-04-01", "close": 12.32, "volume": 130876.0}, {"date": "2022-04-04", "close": 12.18, "volume": 91043.0}, {"date": "2022-04-05", "close": 11.88, "volume": 107751.0}, {"date": "2022-04-06", "close": 11.6, "volume": 108398.0}, {"date": "2022-04-07", "close": 11.7, "volume": 163984.0}, {"date": "2022-04-08", "close": 11.4, "volume": 106681.0}, {"date": "2022-04-11", "close": 11.75, "volume": 161344.0}, {"date": "2022-04-12", "close": 12.07, "volume": 154744.0}, {"date": "2022-04-13", "close": 12.25, "volume": 139410.0}, {"date": "2022-04-14", "close": 12.42, "volume": 129713.0}, {"date": "2022-04-18", "close": 12.4, "volume": 101016.0}, {"date": "2022-04-19", "close": 12.46, "volume": 89387.0}, {"date": "2022-04-20", "close": 12.38, "volume": 99213.0}, {"date": "2022-04-21", "close": 12.02, "volume": 109000.0}, {"date": "2022-04-22", "close": 11.92, "volume": 99749.0}, {"date": "2022-04-25", "close": 11.77, "volume": 100178.0}, {"date": "2022-04-26", "close": 11.66, "volume": 106704.0}, {"date": "2022-04-27", "close": 11.52, "volume": 82742.0}, {"date": "2022-04-28", "close": 11.77, "volume": 92805.0}, {"date": "2022-04-29", "close": 11.45, "volume": 124595.0}, {"date": "2022-05-02", "close": 11.65, "volume": 145714.0}, {"date": "2022-05-03", "close": 11.65, "volume": 86133.0}, {"date": "2022-05-04", "close": 11.98, "volume": 87313.0}, {"date": "2022-05-05", "close": 11.67, "volume": 102183.0}, {"date": "2022-05-06", "close": 11.39, "volume": 86901.0}, {"date": "2022-05-09", "close": 11.31, "volume": 158828.0}, {"date": "2022-05-10", "close": 11.43, "volume": 81758.0}, {"date": "2022-05-11", "close": 11.37, "volume": 90436.0}, {"date": "2022-05-12", "close": 11.31, "volume": 127255.0}, {"date": "2022-05-13", "close": 11.11, "volume": 166264.0}, {"date": "2022-05-16", "close": 10.98, "volume": 157537.0}, {"date": "2022-05-17", "close": 11.4, "volume": 121506.0}, {"date": "2022-05-18", "close": 11.71, "volume": 280279.0}, {"date": "2022-05-19", "close": 11.75, "volume": 165665.0}, {"date": "2022-05-20", "close": 11.98, "volume": 175320.0}, {"date": "2022-05-23", "close": 11.86, "volume": 209461.0}, {"date": "2022-05-24", "close": 11.75, "volume": 137308.0}, {"date": "2022-05-25", "close": 11.87, "volume": 97919.0}, {"date": "2022-05-26", "close": 11.97, "volume": 76247.0}, {"date": "2022-05-27", "close": 12.21, "volume": 100843.0}, {"date": "2022-05-31", "close": 12.11, "volume": 212666.0}, {"date": "2022-06-01", "close": 12.09, "volume": 114029.0}, {"date": "2022-06-02", "close": 12.39, "volume": 101690.0}, {"date": "2022-06-03", "close": 12.37, "volume": 72234.0}, {"date": "2022-06-06", "close": 12.63, "volume": 158136.0}, {"date": "2022-06-07", "close": 12.63, "volume": 143288.0}, {"date": "2022-06-08", "close": 12.45, "volume": 95411.0}, {"date": "2022-06-09", "close": 12.31, "volume": 88990.0}, {"date": "2022-06-10", "close": 11.96, "volume": 113571.0}, {"date": "2022-06-13", "close": 11.46, "volume": 105644.0}, {"date": "2022-06-14", "close": 11.19, "volume": 90139.0}, {"date": "2022-06-15", "close": 11.26, "volume": 140631.0}, {"date": "2022-06-16", "close": 10.64, "volume": 156024.0}, {"date": "2022-06-17", "close": 10.28, "volume": 465116.0}, {"date": "2022-06-21", "close": 10.1, "volume": 220528.0}, {"date": "2022-06-22", "close": 10.25, "volume": 158403.0}, {"date": "2022-06-23", "close": 10.24, "volume": 114771.0}, {"date": "2022-06-24", "close": 10.55, "volume": 709402.0}, {"date": "2022-06-27", "close": 10.61, "volume": 74526.0}, {"date": "2022-06-28", "close": 10.35, "volume": 146750.0}, {"date": "2022-06-29", "close": 10.21, "volume": 105468.0}, {"date": "2022-06-30", "close": 10.0, "volume": 146045.0}, {"date": "2022-07-01", "close": 10.25, "volume": 137354.0}, {"date": "2022-07-05", "close": 10.31, "volume": 234816.0}, {"date": "2022-07-06", "close": 9.97, "volume": 150101.0}, {"date": "2022-07-07", "close": 10.05, "volume": 145483.0}, {"date": "2022-07-08", "close": 9.93, "volume": 133324.0}, {"date": "2022-07-11", "close": 9.83, "volume": 120665.0}, {"date": "2022-07-12", "close": 9.79, "volume": 111582.0}, {"date": "2022-07-13", "close": 9.84, "volume": 103259.0}, {"date": "2022-07-14", "close": 9.92, "volume": 76921.0}, {"date": "2022-07-15", "close": 10.01, "volume": 84792.0}, {"date": "2022-07-18", "close": 10.12, "volume": 90193.0}, {"date": "2022-07-19", "close": 10.24, "volume": 110961.0}, {"date": "2022-07-20", "close": 10.36, "volume": 134467.0}, {"date": "2022-07-21", "close": 10.28, "volume": 116824.0}, {"date": "2022-07-22", "close": 10.17, "volume": 121773.0}, {"date": "2022-07-25", "close": 10.2, "volume": 115830.0}, {"date": "2022-07-26", "close": 10.22, "volume": 94886.0}, {"date": "2022-07-27", "close": 10.41, "volume": 79735.0}, {"date": "2022-07-28", "close": 10.56, "volume": 95779.0}, {"date": "2022-07-29", "close": 10.48, "volume": 83833.0}, {"date": "2022-08-01", "close": 10.83, "volume": 165512.0}, {"date": "2022-08-02", "close": 10.39, "volume": 88533.0}, {"date": "2022-08-03", "close": 10.26, "volume": 71909.0}, {"date": "2022-08-04", "close": 10.25, "volume": 64636.0}, {"date": "2022-08-05", "close": 10.35, "volume": 74606.0}, {"date": "2022-08-08", "close": 10.58, "volume": 97842.0}, {"date": "2022-08-09", "close": 11.0, "volume": 109860.0}, {"date": "2022-08-10", "close": 11.15, "volume": 136761.0}, {"date": "2022-08-11", "close": 11.31, "volume": 107858.0}, {"date": "2022-08-12", "close": 11.51, "volume": 91321.0}, {"date": "2022-08-15", "close": 11.39, "volume": 95113.0}, {"date": "2022-08-16", "close": 11.55, "volume": 95058.0}, {"date": "2022-08-17", "close": 11.29, "volume": 73192.0}, {"date": "2022-08-18", "close": 11.28, "volume": 90436.0}, {"date": "2022-08-19", "close": 11.05, "volume": 132647.0}, {"date": "2022-08-22", "close": 10.74, "volume": 98356.0}, {"date": "2022-08-23", "close": 10.65, "volume": 66038.0}, {"date": "2022-08-24", "close": 10.79, "volume": 78523.0}, {"date": "2022-08-25", "close": 11.01, "volume": 91234.0}, {"date": "2022-08-26", "close": 10.61, "volume": 86211.0}, {"date": "2022-08-29", "close": 10.57, "volume": 79258.0}, {"date": "2022-08-30", "close": 10.42, "volume": 88171.0}, {"date": "2022-08-31", "close": 10.21, "volume": 127403.0}, {"date": "2022-09-01", "close": 10.11, "volume": 156972.0}, {"date": "2022-09-02", "close": 10.14, "volume": 81840.0}, {"date": "2022-09-06", "close": 9.97, "volume": 129086.0}, {"date": "2022-09-07", "close": 10.17, "volume": 76765.0}, {"date": "2022-09-08", "close": 10.13, "volume": 80214.0}, {"date": "2022-09-09", "close": 10.31, "volume": 58857.0}, {"date": "2022-09-12", "close": 10.35, "volume": 76941.0}, {"date": "2022-09-13", "close": 10.09, "volume": 115591.0}, {"date": "2022-09-14", "close": 10.14, "volume": 126709.0}, {"date": "2022-09-15", "close": 9.91, "volume": 138833.0}, {"date": "2022-09-16", "close": 9.95, "volume": 417674.0}, {"date": "2022-09-19", "close": 10.02, "volume": 108979.0}, {"date": "2022-09-20", "close": 9.93, "volume": 76023.0}, {"date": "2022-09-21", "close": 9.75, "volume": 115727.0}, {"date": "2022-09-22", "close": 9.79, "volume": 95261.0}, {"date": "2022-09-23", "close": 9.6, "volume": 171610.0}, {"date": "2022-09-26", "close": 9.49, "volume": 103602.0}, {"date": "2022-09-27", "close": 9.61, "volume": 118564.0}, {"date": "2022-09-28", "close": 9.66, "volume": 87318.0}, {"date": "2022-09-29", "close": 9.6, "volume": 81569.0}, {"date": "2022-09-30", "close": 9.44, "volume": 117406.0}, {"date": "2022-10-03", "close": 9.89, "volume": 132996.0}, {"date": "2022-10-04", "close": 10.07, "volume": 140332.0}, {"date": "2022-10-05", "close": 10.1, "volume": 95146.0}, {"date": "2022-10-06", "close": 10.17, "volume": 103371.0}, {"date": "2022-10-07", "close": 9.94, "volume": 96308.0}, {"date": "2022-10-10", "close": 10.06, "volume": 78070.0}, {"date": "2022-10-11", "close": 10.03, "volume": 119807.0}, {"date": "2022-10-12", "close": 9.95, "volume": 215764.0}, {"date": "2022-10-13", "close": 10.22, "volume": 123632.0}, {"date": "2022-10-14", "close": 10.06, "volume": 79762.0}, {"date": "2022-10-17", "close": 10.21, "volume": 115684.0}, {"date": "2022-10-18", "close": 10.33, "volume": 75274.0}, {"date": "2022-10-19", "close": 10.24, "volume": 86235.0}, {"date": "2022-10-20", "close": 10.22, "volume": 86632.0}, {"date": "2022-10-21", "close": 10.47, "volume": 117630.0}, {"date": "2022-10-24", "close": 10.56, "volume": 76064.0}, {"date": "2022-10-25", "close": 10.67, "volume": 75667.0}, {"date": "2022-10-26", "close": 10.63, "volume": 65279.0}, {"date": "2022-10-27", "close": 10.73, "volume": 72875.0}, {"date": "2022-10-28", "close": 10.93, "volume": 91098.0}, {"date": "2022-10-31", "close": 10.89, "volume": 167767.0}, {"date": "2022-11-01", "close": 10.56, "volume": 223090.0}, {"date": "2022-11-02", "close": 10.36, "volume": 126537.0}, {"date": "2022-11-03", "close": 10.5, "volume": 70780.0}, {"date": "2022-11-04", "close": 10.9, "volume": 67342.0}, {"date": "2022-11-07", "close": 11.06, "volume": 62197.0}, {"date": "2022-11-08", "close": 11.02, "volume": 100403.0}, {"date": "2022-11-09", "close": 10.07, "volume": 178212.0}, {"date": "2022-11-10", "close": 10.42, "volume": 125967.0}, {"date": "2022-11-11", "close": 10.47, "volume": 90799.0}, {"date": "2022-11-14", "close": 10.16, "volume": 124031.0}, {"date": "2022-11-15", "close": 10.07, "volume": 106082.0}, {"date": "2022-11-16", "close": 10.08, "volume": 92892.0}, {"date": "2022-11-17", "close": 10.16, "volume": 100514.0}, {"date": "2022-11-18", "close": 10.33, "volume": 728462.0}, {"date": "2022-11-21", "close": 10.32, "volume": 64805.0}, {"date": "2022-11-22", "close": 10.52, "volume": 115615.0}, {"date": "2022-11-23", "close": 10.51, "volume": 48298.0}, {"date": "2022-11-25", "close": 10.33, "volume": 36774.0}, {"date": "2022-11-28", "close": 10.08, "volume": 86686.0}, {"date": "2022-11-29", "close": 10.25, "volume": 94089.0}, {"date": "2022-11-30", "close": 10.34, "volume": 143785.0}, {"date": "2022-12-01", "close": 10.43, "volume": 87374.0}, {"date": "2022-12-02", "close": 10.51, "volume": 118115.0}, {"date": "2022-12-05", "close": 10.35, "volume": 101870.0}, {"date": "2022-12-06", "close": 10.5, "volume": 177270.0}, {"date": "2022-12-07", "close": 10.64, "volume": 163127.0}, {"date": "2022-12-08", "close": 10.74, "volume": 170596.0}, {"date": "2022-12-09", "close": 10.8, "volume": 138687.0}, {"date": "2022-12-12", "close": 11.24, "volume": 179572.0}, {"date": "2022-12-13", "close": 11.34, "volume": 313675.0}, {"date": "2022-12-14", "close": 11.35, "volume": 180888.0}, {"date": "2022-12-15", "close": 11.0, "volume": 193556.0}, {"date": "2022-12-16", "close": 11.41, "volume": 1155538.0}, {"date": "2022-12-19", "close": 10.9, "volume": 199233.0}, {"date": "2022-12-20", "close": 10.57, "volume": 132561.0}, {"date": "2022-12-21", "close": 10.41, "volume": 148631.0}, {"date": "2022-12-22", "close": 10.25, "volume": 111864.0}, {"date": "2022-12-23", "close": 10.31, "volume": 70237.0}, {"date": "2022-12-27", "close": 10.13, "volume": 73336.0}, {"date": "2022-12-28", "close": 9.98, "volume": 124571.0}, {"date": "2022-12-29", "close": 10.05, "volume": 94213.0}, {"date": "2022-12-30", "close": 10.22, "volume": 164976.0}, {"date": "2023-01-03", "close": 10.32, "volume": 132734.0}, {"date": "2023-01-04", "close": 10.26, "volume": 133592.0}, {"date": "2023-01-05", "close": 10.25, "volume": 98081.0}, {"date": "2023-01-06", "close": 10.81, "volume": 107117.0}, {"date": "2023-01-09", "close": 11.05, "volume": 111759.0}, {"date": "2023-01-10", "close": 11.45, "volume": 109098.0}, {"date": "2023-01-11", "close": 11.76, "volume": 92254.0}, {"date": "2023-01-12", "close": 11.77, "volume": 106558.0}, {"date": "2023-01-13", "close": 11.8, "volume": 89712.0}, {"date": "2023-01-17", "close": 11.73, "volume": 85320.0}, {"date": "2023-01-18", "close": 11.59, "volume": 163794.0}, {"date": "2023-01-19", "close": 11.48, "volume": 96954.0}, {"date": "2023-01-20", "close": 11.59, "volume": 157985.0}, {"date": "2023-01-23", "close": 11.7, "volume": 59202.0}, {"date": "2023-01-24", "close": 11.74, "volume": 51040.0}, {"date": "2023-01-25", "close": 11.73, "volume": 52940.0}, {"date": "2023-01-26", "close": 11.76, "volume": 50652.0}, {"date": "2023-01-27", "close": 11.69, "volume": 68615.0}, {"date": "2023-01-30", "close": 11.71, "volume": 71404.0}, {"date": "2023-01-31", "close": 12.13, "volume": 168558.0}, {"date": "2023-02-01", "close": 12.36, "volume": 111136.0}, {"date": "2023-02-02", "close": 12.34, "volume": 156129.0}, {"date": "2023-02-03", "close": 12.41, "volume": 198144.0}, {"date": "2023-02-06", "close": 12.21, "volume": 109844.0}, {"date": "2023-02-07", "close": 12.31, "volume": 120936.0}, {"date": "2023-02-08", "close": 11.92, "volume": 102718.0}, {"date": "2023-02-09", "close": 11.58, "volume": 139632.0}, {"date": "2023-02-10", "close": 11.65, "volume": 118281.0}, {"date": "2023-02-13", "close": 11.84, "volume": 97909.0}, {"date": "2023-02-14", "close": 11.88, "volume": 82401.0}, {"date": "2023-02-15", "close": 11.94, "volume": 55408.0}, {"date": "2023-02-16", "close": 12.03, "volume": 87731.0}, {"date": "2023-02-17", "close": 12.11, "volume": 201621.0}, {"date": "2023-02-21", "close": 11.7, "volume": 77537.0}, {"date": "2023-02-22", "close": 11.75, "volume": 95951.0}, {"date": "2023-02-23", "close": 11.75, "volume": 87076.0}, {"date": "2023-02-24", "close": 11.56, "volume": 84140.0}, {"date": "2023-02-27", "close": 11.39, "volume": 67608.0}, {"date": "2023-02-28", "close": 11.62, "volume": 200437.0}, {"date": "2023-03-01", "close": 11.82, "volume": 79667.0}, {"date": "2023-03-02", "close": 11.75, "volume": 54579.0}, {"date": "2023-03-03", "close": 11.92, "volume": 76449.0}, {"date": "2023-03-06", "close": 11.35, "volume": 274279.0}, {"date": "2023-03-07", "close": 11.51, "volume": 182791.0}, {"date": "2023-03-08", "close": 11.6, "volume": 88268.0}, {"date": "2023-03-09", "close": 11.44, "volume": 88634.0}, {"date": "2023-03-10", "close": 11.15, "volume": 155271.0}, {"date": "2023-03-13", "close": 10.75, "volume": 165676.0}, {"date": "2023-03-14", "close": 10.69, "volume": 233065.0}, {"date": "2023-03-15", "close": 10.21, "volume": 189656.0}, {"date": "2023-03-16", "close": 9.68, "volume": 371660.0}, {"date": "2023-03-17", "close": 8.98, "volume": 728534.0}, {"date": "2023-03-20", "close": 8.94, "volume": 229697.0}, {"date": "2023-03-21", "close": 8.96, "volume": 287450.0}, {"date": "2023-03-22", "close": 8.91, "volume": 292949.0}, {"date": "2023-03-23", "close": 8.6, "volume": 167575.0}, {"date": "2023-03-24", "close": 8.68, "volume": 159558.0}, {"date": "2023-03-27", "close": 8.86, "volume": 177880.0}, {"date": "2023-03-28", "close": 9.01, "volume": 192731.0}, {"date": "2023-03-29", "close": 9.12, "volume": 141426.0}, {"date": "2023-03-30", "close": 8.95, "volume": 126838.0}, {"date": "2023-03-31", "close": 9.13, "volume": 237588.0}, {"date": "2023-04-03", "close": 9.25, "volume": 189414.0}, {"date": "2023-04-04", "close": 9.0, "volume": 168951.0}, {"date": "2023-04-05", "close": 8.9, "volume": 117507.0}, {"date": "2023-04-06", "close": 9.0, "volume": 99070.0}, {"date": "2023-04-10", "close": 9.13, "volume": 124091.0}, {"date": "2023-04-11", "close": 9.22, "volume": 128861.0}, {"date": "2023-04-12", "close": 8.94, "volume": 166736.0}, {"date": "2023-04-13", "close": 9.11, "volume": 151927.0}, {"date": "2023-04-14", "close": 9.11, "volume": 146168.0}, {"date": "2023-04-17", "close": 9.28, "volume": 146241.0}, {"date": "2023-04-18", "close": 9.19, "volume": 94788.0}, {"date": "2023-04-19", "close": 9.17, "volume": 97608.0}, {"date": "2023-04-20", "close": 9.11, "volume": 135999.0}, {"date": "2023-04-21", "close": 9.0, "volume": 112439.0}, {"date": "2023-04-24", "close": 9.06, "volume": 132630.0}, {"date": "2023-04-25", "close": 9.03, "volume": 157280.0}, {"date": "2023-04-26", "close": 8.94, "volume": 110506.0}, {"date": "2023-04-27", "close": 9.25, "volume": 118189.0}, {"date": "2023-04-28", "close": 9.38, "volume": 111779.0}, {"date": "2023-05-01", "close": 9.34, "volume": 122336.0}, {"date": "2023-05-02", "close": 9.27, "volume": 89544.0}, {"date": "2023-05-03", "close": 9.24, "volume": 117097.0}, {"date": "2023-05-04", "close": 9.24, "volume": 105597.0}, {"date": "2023-05-05", "close": 9.42, "volume": 77480.0}, {"date": "2023-05-08", "close": 7.99, "volume": 459924.0}, {"date": "2023-05-09", "close": 8.01, "volume": 232586.0}, {"date": "2023-05-10", "close": 7.84, "volume": 223289.0}, {"date": "2023-05-11", "close": 7.69, "volume": 136157.0}, {"date": "2023-05-12", "close": 7.6, "volume": 233637.0}, {"date": "2023-05-15", "close": 7.43, "volume": 157351.0}, {"date": "2023-05-16", "close": 7.43, "volume": 163401.0}, {"date": "2023-05-17", "close": 7.65, "volume": 154656.0}, {"date": "2023-05-18", "close": 7.73, "volume": 176568.0}, {"date": "2023-05-19", "close": 7.62, "volume": 241993.0}, {"date": "2023-05-22", "close": 7.6, "volume": 126694.0}, {"date": "2023-05-23", "close": 7.73, "volume": 166913.0}, {"date": "2023-05-24", "close": 7.53, "volume": 110167.0}, {"date": "2023-05-25", "close": 7.3, "volume": 117206.0}, {"date": "2023-05-26", "close": 7.27, "volume": 119915.0}, {"date": "2023-05-30", "close": 7.22, "volume": 145243.0}, {"date": "2023-05-31", "close": 7.03, "volume": 838229.0}, {"date": "2023-06-01", "close": 7.26, "volume": 248417.0}, {"date": "2023-06-02", "close": 7.66, "volume": 213807.0}, {"date": "2023-06-05", "close": 7.01, "volume": 740422.0}, {"date": "2023-06-06", "close": 7.44, "volume": 454183.0}, {"date": "2023-06-07", "close": 7.77, "volume": 415414.0}, {"date": "2023-06-08", "close": 7.52, "volume": 444499.0}, {"date": "2023-06-09", "close": 7.32, "volume": 349965.0}, {"date": "2023-06-12", "close": 7.17, "volume": 526083.0}, {"date": "2023-06-13", "close": 6.83, "volume": 727741.0}, {"date": "2023-06-14", "close": 6.41, "volume": 762375.0}, {"date": "2023-06-15", "close": 6.2, "volume": 706495.0}, {"date": "2023-06-16", "close": 6.0, "volume": 8427146.0}, {"date": "2023-06-20", "close": 6.0, "volume": 1115693.0}, {"date": "2023-06-21", "close": 6.29, "volume": 559779.0}, {"date": "2023-06-22", "close": 6.5, "volume": 457814.0}, {"date": "2023-06-23", "close": 6.63, "volume": 881285.0}, {"date": "2023-06-26", "close": 6.64, "volume": 257283.0}, {"date": "2023-06-27", "close": 6.66, "volume": 315459.0}, {"date": "2023-06-28", "close": 6.66, "volume": 270376.0}, {"date": "2023-06-29", "close": 6.82, "volume": 279190.0}, {"date": "2023-06-30", "close": 6.67, "volume": 280404.0}, {"date": "2023-07-03", "close": 6.87, "volume": 218940.0}, {"date": "2023-07-05", "close": 6.57, "volume": 332298.0}, {"date": "2023-07-06", "close": 6.36, "volume": 240790.0}, {"date": "2023-07-07", "close": 6.6, "volume": 449717.0}, {"date": "2023-07-10", "close": 6.48, "volume": 181163.0}, {"date": "2023-07-11", "close": 6.51, "volume": 234037.0}, {"date": "2023-07-12", "close": 6.59, "volume": 214352.0}, {"date": "2023-07-13", "close": 6.65, "volume": 205977.0}, {"date": "2023-07-14", "close": 6.71, "volume": 212905.0}, {"date": "2023-07-17", "close": 6.58, "volume": 224765.0}, {"date": "2023-07-18", "close": 6.47, "volume": 206235.0}, {"date": "2023-07-19", "close": 6.64, "volume": 155910.0}, {"date": "2023-07-20", "close": 6.56, "volume": 195718.0}, {"date": "2023-07-21", "close": 6.71, "volume": 187031.0}, {"date": "2023-07-24", "close": 6.86, "volume": 149953.0}, {"date": "2023-07-25", "close": 7.0, "volume": 244248.0}, {"date": "2023-07-26", "close": 7.08, "volume": 140375.0}, {"date": "2023-07-27", "close": 6.78, "volume": 254478.0}, {"date": "2023-07-28", "close": 6.88, "volume": 130481.0}, {"date": "2023-07-31", "close": 6.92, "volume": 117638.0}, {"date": "2023-08-01", "close": 6.78, "volume": 160053.0}, {"date": "2023-08-02", "close": 6.6, "volume": 116228.0}, {"date": "2023-08-03", "close": 6.54, "volume": 121410.0}, {"date": "2023-08-04", "close": 6.57, "volume": 89627.0}, {"date": "2023-08-07", "close": 6.56, "volume": 97950.0}, {"date": "2023-08-08", "close": 6.37, "volume": 139583.0}, {"date": "2023-08-09", "close": 5.08, "volume": 522770.0}, {"date": "2023-08-10", "close": 5.24, "volume": 356510.0}, {"date": "2023-08-11", "close": 5.27, "volume": 335358.0}, {"date": "2023-08-14", "close": 5.12, "volume": 208337.0}, {"date": "2023-08-15", "close": 4.99, "volume": 265122.0}, {"date": "2023-08-16", "close": 5.08, "volume": 231321.0}, {"date": "2023-08-17", "close": 5.22, "volume": 210978.0}, {"date": "2023-08-18", "close": 4.99, "volume": 347007.0}, {"date": "2023-08-21", "close": 5.02, "volume": 200909.0}, {"date": "2023-08-22", "close": 5.1, "volume": 304435.0}, {"date": "2023-08-23", "close": 5.16, "volume": 166844.0}, {"date": "2023-08-24", "close": 5.11, "volume": 155124.0}, {"date": "2023-08-25", "close": 5.11, "volume": 108164.0}, {"date": "2023-08-28", "close": 5.09, "volume": 209588.0}, {"date": "2023-08-29", "close": 5.13, "volume": 81469.0}, {"date": "2023-08-30", "close": 5.04, "volume": 178506.0}, {"date": "2023-08-31", "close": 5.03, "volume": 110739.0}, {"date": "2023-09-01", "close": 5.2, "volume": 221194.0}, {"date": "2023-09-05", "close": 5.82, "volume": 563620.0}, {"date": "2023-09-06", "close": 5.64, "volume": 299123.0}, {"date": "2023-09-07", "close": 5.55, "volume": 436160.0}, {"date": "2023-09-08", "close": 5.59, "volume": 167543.0}, {"date": "2023-09-11", "close": 5.65, "volume": 126728.0}, {"date": "2023-09-12", "close": 5.49, "volume": 196170.0}, {"date": "2023-09-13", "close": 5.29, "volume": 307219.0}, {"date": "2023-09-14", "close": 5.36, "volume": 243866.0}, {"date": "2023-09-15", "close": 5.24, "volume": 483995.0}, {"date": "2023-09-18", "close": 5.16, "volume": 249760.0}, {"date": "2023-09-19", "close": 5.28, "volume": 223024.0}, {"date": "2023-09-20", "close": 5.44, "volume": 135456.0}, {"date": "2023-09-21", "close": 5.22, "volume": 116529.0}, {"date": "2023-09-22", "close": 5.18, "volume": 162187.0}, {"date": "2023-09-25", "close": 5.2, "volume": 141168.0}, {"date": "2023-09-26", "close": 5.19, "volume": 179147.0}, {"date": "2023-09-27", "close": 5.26, "volume": 147251.0}, {"date": "2023-09-28", "close": 5.21, "volume": 170308.0}, {"date": "2023-09-29", "close": 5.41, "volume": 196509.0}, {"date": "2023-10-02", "close": 5.36, "volume": 244165.0}, {"date": "2023-10-03", "close": 5.5, "volume": 232776.0}, {"date": "2023-10-04", "close": 5.21, "volume": 176375.0}, {"date": "2023-10-05", "close": 5.17, "volume": 140345.0}, {"date": "2023-10-06", "close": 5.22, "volume": 100123.0}, {"date": "2023-10-09", "close": 5.2, "volume": 126874.0}, {"date": "2023-10-10", "close": 5.4, "volume": 130243.0}, {"date": "2023-10-11", "close": 5.23, "volume": 103209.0}, {"date": "2023-10-12", "close": 5.27, "volume": 89705.0}, {"date": "2023-10-13", "close": 5.2, "volume": 96743.0}, {"date": "2023-10-16", "close": 5.34, "volume": 203657.0}, {"date": "2023-10-17", "close": 5.33, "volume": 165368.0}, {"date": "2023-10-18", "close": 5.26, "volume": 147436.0}, {"date": "2023-10-19", "close": 5.17, "volume": 215058.0}, {"date": "2023-10-20", "close": 5.03, "volume": 181259.0}, {"date": "2023-10-23", "close": 4.86, "volume": 235379.0}, {"date": "2023-10-24", "close": 4.89, "volume": 164426.0}, {"date": "2023-10-25", "close": 4.87, "volume": 114668.0}, {"date": "2023-10-26", "close": 4.71, "volume": 154174.0}, {"date": "2023-10-27", "close": 4.52, "volume": 150196.0}, {"date": "2023-10-30", "close": 4.6, "volume": 204610.0}, {"date": "2023-10-31", "close": 4.48, "volume": 137585.0}, {"date": "2023-11-01", "close": 4.36, "volume": 128906.0}, {"date": "2023-11-02", "close": 4.5, "volume": 147041.0}, {"date": "2023-11-03", "close": 4.78, "volume": 146640.0}, {"date": "2023-11-06", "close": 4.71, "volume": 124775.0}, {"date": "2023-11-07", "close": 4.74, "volume": 136624.0}, {"date": "2023-11-08", "close": 4.56, "volume": 100610.0}, {"date": "2023-11-09", "close": 4.45, "volume": 103908.0}, {"date": "2023-11-10", "close": 4.41, "volume": 99777.0}, {"date": "2023-11-13", "close": 4.51, "volume": 120394.0}, {"date": "2023-11-14", "close": 4.87, "volume": 121146.0}, {"date": "2023-11-15", "close": 4.8, "volume": 141992.0}, {"date": "2023-11-16", "close": 4.8, "volume": 79889.0}, {"date": "2023-11-17", "close": 4.88, "volume": 135476.0}, {"date": "2023-11-20", "close": 4.91, "volume": 146623.0}, {"date": "2023-11-21", "close": 4.81, "volume": 88094.0}, {"date": "2023-11-22", "close": 4.8, "volume": 77909.0}, {"date": "2023-11-24", "close": 4.88, "volume": 71767.0}, {"date": "2023-11-27", "close": 4.67, "volume": 145240.0}, {"date": "2023-11-28", "close": 4.68, "volume": 139057.0}, {"date": "2023-11-29", "close": 4.77, "volume": 102091.0}, {"date": "2023-11-30", "close": 4.7, "volume": 183606.0}, {"date": "2023-12-01", "close": 4.88, "volume": 134709.0}, {"date": "2023-12-04", "close": 5.01, "volume": 85529.0}, {"date": "2023-12-05", "close": 4.71, "volume": 142195.0}, {"date": "2023-12-06", "close": 4.71, "volume": 107108.0}, {"date": "2023-12-07", "close": 4.76, "volume": 82023.0}, {"date": "2023-12-08", "close": 4.81, "volume": 75628.0}, {"date": "2023-12-11", "close": 4.65, "volume": 171100.0}, {"date": "2023-12-12", "close": 4.45, "volume": 161123.0}, {"date": "2023-12-13", "close": 4.75, "volume": 234197.0}, {"date": "2023-12-14", "close": 4.94, "volume": 207804.0}, {"date": "2023-12-15", "close": 4.91, "volume": 267339.0}, {"date": "2023-12-18", "close": 4.88, "volume": 160769.0}, {"date": "2023-12-19", "close": 5.14, "volume": 195356.0}, {"date": "2023-12-20", "close": 5.16, "volume": 218585.0}, {"date": "2023-12-21", "close": 5.4, "volume": 134472.0}, {"date": "2023-12-22", "close": 5.26, "volume": 177676.0}, {"date": "2023-12-26", "close": 5.46, "volume": 194577.0}, {"date": "2023-12-27", "close": 5.5, "volume": 125246.0}, {"date": "2023-12-28", "close": 5.53, "volume": 205492.0}, {"date": "2023-12-29", "close": 5.41, "volume": 125009.0}, {"date": "2024-01-02", "close": 5.45, "volume": 153218.0}, {"date": "2024-01-03", "close": 5.07, "volume": 142966.0}, {"date": "2024-01-04", "close": 5.08, "volume": 149793.0}, {"date": "2024-01-05", "close": 5.08, "volume": 289084.0}, {"date": "2024-01-08", "close": 5.22, "volume": 96326.0}, {"date": "2024-01-09", "close": 5.21, "volume": 126205.0}, {"date": "2024-01-10", "close": 5.19, "volume": 111171.0}, {"date": "2024-01-11", "close": 5.16, "volume": 112080.0}, {"date": "2024-01-12", "close": 5.17, "volume": 70094.0}, {"date": "2024-01-16", "close": 4.89, "volume": 116864.0}, {"date": "2024-01-17", "close": 4.71, "volume": 155009.0}, {"date": "2024-01-18", "close": 4.68, "volume": 111933.0}, {"date": "2024-01-19", "close": 4.79, "volume": 134322.0}, {"date": "2024-01-22", "close": 5.11, "volume": 136993.0}, {"date": "2024-01-23", "close": 4.92, "volume": 107376.0}, {"date": "2024-01-24", "close": 4.84, "volume": 136071.0}, {"date": "2024-01-25", "close": 4.95, "volume": 130379.0}, {"date": "2024-01-26", "close": 4.91, "volume": 92705.0}, {"date": "2024-01-29", "close": 4.95, "volume": 97723.0}, {"date": "2024-01-30", "close": 5.0, "volume": 116552.0}, {"date": "2024-01-31", "close": 4.73, "volume": 170863.0}, {"date": "2024-02-01", "close": 4.82, "volume": 133152.0}, {"date": "2024-02-02", "close": 4.65, "volume": 125149.0}, {"date": "2024-02-05", "close": 4.65, "volume": 103672.0}, {"date": "2024-02-06", "close": 4.54, "volume": 72906.0}, {"date": "2024-02-07", "close": 4.59, "volume": 115004.0}, {"date": "2024-02-08", "close": 4.71, "volume": 69239.0}, {"date": "2024-02-09", "close": 4.78, "volume": 102769.0}, {"date": "2024-02-12", "close": 4.95, "volume": 145147.0}, {"date": "2024-02-13", "close": 4.53, "volume": 174839.0}, {"date": "2024-02-14", "close": 4.5, "volume": 134748.0}, {"date": "2024-02-15", "close": 4.78, "volume": 111600.0}, {"date": "2024-02-16", "close": 4.64, "volume": 126836.0}, {"date": "2024-02-20", "close": 4.44, "volume": 115837.0}, {"date": "2024-02-21", "close": 4.38, "volume": 108590.0}, {"date": "2024-02-22", "close": 4.38, "volume": 140248.0}, {"date": "2024-02-23", "close": 4.43, "volume": 101822.0}, {"date": "2024-02-26", "close": 4.36, "volume": 111768.0}, {"date": "2024-02-27", "close": 4.44, "volume": 127929.0}, {"date": "2024-02-28", "close": 4.34, "volume": 88820.0}, {"date": "2024-02-29", "close": 4.35, "volume": 69073.0}, {"date": "2024-03-01", "close": 4.22, "volume": 154620.0}, {"date": "2024-03-04", "close": 4.17, "volume": 192928.0}, {"date": "2024-03-05", "close": 4.18, "volume": 132046.0}, {"date": "2024-03-06", "close": 4.18, "volume": 124543.0}, {"date": "2024-03-07", "close": 4.43, "volume": 116849.0}, {"date": "2024-03-08", "close": 4.34, "volume": 83102.0}, {"date": "2024-03-11", "close": 4.32, "volume": 103813.0}, {"date": "2024-03-12", "close": 4.15, "volume": 144105.0}, {"date": "2024-03-13", "close": 4.11, "volume": 107089.0}, {"date": "2024-03-14", "close": 4.01, "volume": 209205.0}, {"date": "2024-03-15", "close": 5.07, "volume": 741764.0}, {"date": "2024-03-18", "close": 4.95, "volume": 340550.0}, {"date": "2024-03-19", "close": 5.27, "volume": 232411.0}, {"date": "2024-03-20", "close": 5.74, "volume": 287225.0}, {"date": "2024-03-21", "close": 6.05, "volume": 240760.0}, {"date": "2024-03-22", "close": 6.05, "volume": 151535.0}, {"date": "2024-03-25", "close": 6.02, "volume": 264124.0}, {"date": "2024-03-26", "close": 6.21, "volume": 285571.0}, {"date": "2024-03-27", "close": 6.49, "volume": 142174.0}, {"date": "2024-03-28", "close": 6.52, "volume": 196676.0}, {"date": "2024-04-01", "close": 6.38, "volume": 124770.0}, {"date": "2024-04-02", "close": 6.55, "volume": 121040.0}, {"date": "2024-04-03", "close": 6.4, "volume": 111759.0}, {"date": "2024-04-04", "close": 6.56, "volume": 82188.0}, {"date": "2024-04-05", "close": 6.56, "volume": 76500.0}, {"date": "2024-04-08", "close": 6.46, "volume": 102592.0}, {"date": "2024-04-09", "close": 6.41, "volume": 91679.0}, {"date": "2024-04-10", "close": 6.47, "volume": 127188.0}, {"date": "2024-04-11", "close": 6.43, "volume": 80090.0}, {"date": "2024-04-12", "close": 6.45, "volume": 303047.0}, {"date": "2024-04-15", "close": 6.55, "volume": 133374.0}, {"date": "2024-04-16", "close": 6.3, "volume": 143092.0}, {"date": "2024-04-17", "close": 6.34, "volume": 88533.0}, {"date": "2024-04-18", "close": 6.47, "volume": 212260.0}, {"date": "2024-04-19", "close": 6.46, "volume": 123309.0}, {"date": "2024-04-22", "close": 6.44, "volume": 101232.0}, {"date": "2024-04-23", "close": 6.47, "volume": 87252.0}, {"date": "2024-04-24", "close": 6.46, "volume": 101664.0}, {"date": "2024-04-25", "close": 6.56, "volume": 84690.0}, {"date": "2024-04-26", "close": 6.56, "volume": 99358.0}, {"date": "2024-04-29", "close": 6.58, "volume": 99473.0}, {"date": "2024-04-30", "close": 6.38, "volume": 148111.0}, {"date": "2024-05-01", "close": 6.33, "volume": 90728.0}, {"date": "2024-05-02", "close": 6.36, "volume": 72091.0}, {"date": "2024-05-03", "close": 6.33, "volume": 140249.0}, {"date": "2024-05-06", "close": 6.39, "volume": 59795.0}, {"date": "2024-05-07", "close": 6.26, "volume": 103190.0}, {"date": "2024-05-08", "close": 6.36, "volume": 66062.0}, {"date": "2024-05-09", "close": 6.43, "volume": 128191.0}, {"date": "2024-05-10", "close": 6.49, "volume": 87601.0}, {"date": "2024-05-13", "close": 6.46, "volume": 106115.0}, {"date": "2024-05-14", "close": 6.55, "volume": 112929.0}, {"date": "2024-05-15", "close": 6.5, "volume": 66352.0}, {"date": "2024-05-16", "close": 6.08, "volume": 88360.0}, {"date": "2024-05-17", "close": 5.35, "volume": 342031.0}, {"date": "2024-05-20", "close": 5.32, "volume": 129276.0}, {"date": "2024-05-21", "close": 5.46, "volume": 118018.0}, {"date": "2024-05-22", "close": 5.44, "volume": 90637.0}, {"date": "2024-05-23", "close": 5.34, "volume": 94984.0}, {"date": "2024-05-24", "close": 5.45, "volume": 88586.0}, {"date": "2024-05-28", "close": 5.6, "volume": 212290.0}, {"date": "2024-05-29", "close": 5.35, "volume": 90038.0}, {"date": "2024-05-30", "close": 5.41, "volume": 65302.0}, {"date": "2024-05-31", "close": 5.45, "volume": 97498.0}, {"date": "2024-06-03", "close": 5.42, "volume": 107449.0}, {"date": "2024-06-04", "close": 5.41, "volume": 81095.0}, {"date": "2024-06-05", "close": 5.34, "volume": 110648.0}, {"date": "2024-06-06", "close": 5.38, "volume": 95595.0}, {"date": "2024-06-07", "close": 5.34, "volume": 81592.0}, {"date": "2024-06-10", "close": 5.15, "volume": 72640.0}, {"date": "2024-06-11", "close": 5.14, "volume": 77754.0}, {"date": "2024-06-12", "close": 5.18, "volume": 73346.0}, {"date": "2024-06-13", "close": 4.98, "volume": 68045.0}, {"date": "2024-06-14", "close": 5.06, "volume": 96016.0}, {"date": "2024-06-17", "close": 5.06, "volume": 53955.0}, {"date": "2024-06-18", "close": 4.78, "volume": 145653.0}, {"date": "2024-06-20", "close": 4.74, "volume": 60745.0}, {"date": "2024-06-21", "close": 4.77, "volume": 94900.0}, {"date": "2024-06-24", "close": 4.59, "volume": 142520.0}, {"date": "2024-06-25", "close": 4.38, "volume": 84557.0}, {"date": "2024-06-26", "close": 4.38, "volume": 94336.0}, {"date": "2024-06-27", "close": 4.47, "volume": 96292.0}, {"date": "2024-06-28", "close": 4.79, "volume": 369814.0}, {"date": "2024-07-01", "close": 4.7, "volume": 96130.0}, {"date": "2024-07-02", "close": 4.68, "volume": 61148.0}, {"date": "2024-07-03", "close": 4.72, "volume": 28305.0}, {"date": "2024-07-05", "close": 4.62, "volume": 125856.0}, {"date": "2024-07-08", "close": 4.72, "volume": 61905.0}, {"date": "2024-07-09", "close": 4.77, "volume": 48308.0}, {"date": "2024-07-10", "close": 4.82, "volume": 58861.0}, {"date": "2024-07-11", "close": 5.1, "volume": 349017.0}, {"date": "2024-07-12", "close": 5.18, "volume": 105020.0}, {"date": "2024-07-15", "close": 5.42, "volume": 99754.0}, {"date": "2024-07-16", "close": 5.75, "volume": 108989.0}, {"date": "2024-07-17", "close": 5.66, "volume": 109388.0}, {"date": "2024-07-18", "close": 5.71, "volume": 89922.0}, {"date": "2024-07-19", "close": 5.81, "volume": 118467.0}, {"date": "2024-07-22", "close": 5.67, "volume": 85860.0}, {"date": "2024-07-23", "close": 5.93, "volume": 73247.0}, {"date": "2024-07-24", "close": 5.82, "volume": 88975.0}, {"date": "2024-07-25", "close": 6.03, "volume": 75510.0}, {"date": "2024-07-26", "close": 6.0, "volume": 49802.0}, {"date": "2024-07-29", "close": 5.9, "volume": 60077.0}, {"date": "2024-07-30", "close": 5.81, "volume": 56575.0}, {"date": "2024-07-31", "close": 5.71, "volume": 138128.0}, {"date": "2024-08-01", "close": 5.55, "volume": 132441.0}, {"date": "2024-08-02", "close": 5.25, "volume": 77258.0}, {"date": "2024-08-05", "close": 4.88, "volume": 112041.0}, {"date": "2024-08-06", "close": 5.02, "volume": 62494.0}, {"date": "2024-08-07", "close": 5.39, "volume": 151723.0}, {"date": "2024-08-08", "close": 5.58, "volume": 115560.0}, {"date": "2024-08-09", "close": 5.35, "volume": 53406.0}, {"date": "2024-08-12", "close": 5.33, "volume": 64947.0}, {"date": "2024-08-13", "close": 5.49, "volume": 49453.0}, {"date": "2024-08-14", "close": 5.46, "volume": 56130.0}, {"date": "2024-08-15", "close": 5.63, "volume": 104374.0}, {"date": "2024-08-16", "close": 5.68, "volume": 68440.0}, {"date": "2024-08-19", "close": 5.85, "volume": 167502.0}, {"date": "2024-08-20", "close": 5.72, "volume": 72858.0}, {"date": "2024-08-21", "close": 5.73, "volume": 39540.0}, {"date": "2024-08-22", "close": 5.65, "volume": 53413.0}, {"date": "2024-08-23", "close": 6.02, "volume": 83543.0}, {"date": "2024-08-26", "close": 6.18, "volume": 76457.0}, {"date": "2024-08-27", "close": 6.07, "volume": 31249.0}, {"date": "2024-08-28", "close": 6.02, "volume": 90451.0}, {"date": "2024-08-29", "close": 5.95, "volume": 77753.0}, {"date": "2024-08-30", "close": 6.13, "volume": 116565.0}, {"date": "2024-09-03", "close": 6.08, "volume": 54797.0}, {"date": "2024-09-04", "close": 6.07, "volume": 42224.0}, {"date": "2024-09-05", "close": 6.12, "volume": 33619.0}, {"date": "2024-09-06", "close": 5.99, "volume": 81023.0}, {"date": "2024-09-09", "close": 6.03, "volume": 47061.0}, {"date": "2024-09-10", "close": 6.05, "volume": 44096.0}, {"date": "2024-09-11", "close": 6.07, "volume": 66575.0}, {"date": "2024-09-12", "close": 6.03, "volume": 58537.0}, {"date": "2024-09-13", "close": 6.42, "volume": 107830.0}, {"date": "2024-09-16", "close": 6.44, "volume": 68271.0}, {"date": "2024-09-17", "close": 6.64, "volume": 97277.0}, {"date": "2024-09-18", "close": 6.66, "volume": 103550.0}, {"date": "2024-09-19", "close": 7.05, "volume": 103521.0}, {"date": "2024-09-20", "close": 7.06, "volume": 222490.0}, {"date": "2024-09-23", "close": 7.08, "volume": 99113.0}, {"date": "2024-09-24", "close": 7.21, "volume": 88187.0}, {"date": "2024-09-25", "close": 6.96, "volume": 61952.0}, {"date": "2024-09-26", "close": 7.13, "volume": 108849.0}, {"date": "2024-09-27", "close": 7.25, "volume": 120746.0}, {"date": "2024-09-30", "close": 7.29, "volume": 76542.0}, {"date": "2024-10-01", "close": 7.16, "volume": 48252.0}, {"date": "2024-10-02", "close": 7.13, "volume": 28971.0}, {"date": "2024-10-03", "close": 7.06, "volume": 44402.0}, {"date": "2024-10-04", "close": 7.27, "volume": 49453.0}, {"date": "2024-10-07", "close": 7.14, "volume": 74596.0}, {"date": "2024-10-08", "close": 7.23, "volume": 44896.0}, {"date": "2024-10-09", "close": 7.18, "volume": 39767.0}, {"date": "2024-10-10", "close": 7.08, "volume": 68021.0}, {"date": "2024-10-11", "close": 7.2, "volume": 43435.0}, {"date": "2024-10-14", "close": 7.23, "volume": 60535.0}, {"date": "2024-10-15", "close": 7.2, "volume": 80376.0}, {"date": "2024-10-16", "close": 7.99, "volume": 625993.0}, {"date": "2024-10-17", "close": 8.0, "volume": 150692.0}, {"date": "2024-10-18", "close": 8.11, "volume": 68206.0}, {"date": "2024-10-21", "close": 7.9, "volume": 96719.0}, {"date": "2024-10-22", "close": 7.83, "volume": 119903.0}, {"date": "2024-10-23", "close": 7.7, "volume": 45416.0}, {"date": "2024-10-24", "close": 7.54, "volume": 76713.0}, {"date": "2024-10-25", "close": 7.67, "volume": 119031.0}, {"date": "2024-10-28", "close": 7.88, "volume": 119232.0}, {"date": "2024-10-29", "close": 7.83, "volume": 57486.0}, {"date": "2024-10-30", "close": 7.76, "volume": 137412.0}, {"date": "2024-10-31", "close": 7.75, "volume": 104754.0}, {"date": "2024-11-01", "close": 8.15, "volume": 175694.0}, {"date": "2024-11-04", "close": 8.25, "volume": 101124.0}, {"date": "2024-11-05", "close": 8.47, "volume": 101712.0}, {"date": "2024-11-06", "close": 9.14, "volume": 243483.0}, {"date": "2024-11-07", "close": 8.69, "volume": 108242.0}, {"date": "2024-11-08", "close": 8.73, "volume": 104986.0}, {"date": "2024-11-11", "close": 6.96, "volume": 757340.0}, {"date": "2024-11-12", "close": 7.07, "volume": 287834.0}, {"date": "2024-11-13", "close": 7.05, "volume": 154531.0}, {"date": "2024-11-14", "close": 6.92, "volume": 101592.0}, {"date": "2024-11-15", "close": 7.08, "volume": 193819.0}, {"date": "2024-11-18", "close": 6.98, "volume": 148219.0}, {"date": "2024-11-19", "close": 7.11, "volume": 239318.0}, {"date": "2024-11-20", "close": 7.01, "volume": 80694.0}, {"date": "2024-11-21", "close": 7.12, "volume": 63444.0}, {"date": "2024-11-22", "close": 7.17, "volume": 77422.0}, {"date": "2024-11-25", "close": 7.1, "volume": 115005.0}, {"date": "2024-11-26", "close": 7.05, "volume": 74094.0}, {"date": "2024-11-27", "close": 7.13, "volume": 90281.0}, {"date": "2024-11-29", "close": 7.17, "volume": 83737.0}, {"date": "2024-12-02", "close": 7.46, "volume": 87931.0}, {"date": "2024-12-03", "close": 7.67, "volume": 168965.0}, {"date": "2024-12-04", "close": 7.66, "volume": 134222.0}, {"date": "2024-12-05", "close": 7.66, "volume": 81992.0}, {"date": "2024-12-06", "close": 7.67, "volume": 94638.0}, {"date": "2024-12-09", "close": 7.88, "volume": 91391.0}, {"date": "2024-12-10", "close": 8.05, "volume": 114249.0}, {"date": "2024-12-11", "close": 8.13, "volume": 89676.0}, {"date": "2024-12-12", "close": 8.0, "volume": 113697.0}, {"date": "2024-12-13", "close": 8.01, "volume": 106022.0}, {"date": "2024-12-16", "close": 8.12, "volume": 67960.0}, {"date": "2024-12-17", "close": 8.02, "volume": 120898.0}, {"date": "2024-12-18", "close": 7.61, "volume": 134425.0}, {"date": "2024-12-19", "close": 7.72, "volume": 127693.0}, {"date": "2024-12-20", "close": 7.71, "volume": 180738.0}, {"date": "2024-12-23", "close": 7.66, "volume": 151164.0}, {"date": "2024-12-24", "close": 7.74, "volume": 68978.0}, {"date": "2024-12-26", "close": 7.82, "volume": 122528.0}, {"date": "2024-12-27", "close": 7.68, "volume": 195819.0}, {"date": "2024-12-30", "close": 7.56, "volume": 125773.0}, {"date": "2024-12-31", "close": 7.68, "volume": 133234.0}, {"date": "2025-01-02", "close": 7.83, "volume": 156468.0}, {"date": "2025-01-03", "close": 7.87, "volume": 113312.0}, {"date": "2025-01-06", "close": 7.81, "volume": 124811.0}, {"date": "2025-01-07", "close": 7.48, "volume": 169239.0}, {"date": "2025-01-08", "close": 7.54, "volume": 102613.0}, {"date": "2025-01-10", "close": 7.42, "volume": 122899.0}, {"date": "2025-01-13", "close": 7.67, "volume": 77691.0}, {"date": "2025-01-14", "close": 7.78, "volume": 82399.0}, {"date": "2025-01-15", "close": 7.91, "volume": 64363.0}, {"date": "2025-01-16", "close": 7.9, "volume": 83868.0}, {"date": "2025-01-17", "close": 7.94, "volume": 75330.0}, {"date": "2025-01-21", "close": 8.03, "volume": 94535.0}, {"date": "2025-01-22", "close": 7.84, "volume": 100445.0}, {"date": "2025-01-23", "close": 7.74, "volume": 107298.0}, {"date": "2025-01-24", "close": 7.85, "volume": 97332.0}, {"date": "2025-01-27", "close": 7.68, "volume": 76753.0}, {"date": "2025-01-28", "close": 7.73, "volume": 59689.0}, {"date": "2025-01-29", "close": 7.87, "volume": 55312.0}, {"date": "2025-01-30", "close": 7.93, "volume": 58219.0}, {"date": "2025-01-31", "close": 7.85, "volume": 117818.0}, {"date": "2025-02-03", "close": 7.72, "volume": 98268.0}, {"date": "2025-02-04", "close": 7.72, "volume": 72223.0}, {"date": "2025-02-05", "close": 7.97, "volume": 106365.0}, {"date": "2025-02-06", "close": 7.9, "volume": 62889.0}, {"date": "2025-02-07", "close": 7.92, "volume": 44640.0}, {"date": "2025-02-10", "close": 8.12, "volume": 120302.0}, {"date": "2025-02-11", "close": 8.09, "volume": 58010.0}, {"date": "2025-02-12", "close": 7.84, "volume": 73270.0}, {"date": "2025-02-13", "close": 7.93, "volume": 51259.0}, {"date": "2025-02-14", "close": 7.91, "volume": 63565.0}, {"date": "2025-02-18", "close": 8.07, "volume": 94456.0}, {"date": "2025-02-19", "close": 8.01, "volume": 69476.0}, {"date": "2025-02-20", "close": 8.06, "volume": 45790.0}, {"date": "2025-02-21", "close": 8.11, "volume": 87311.0}, {"date": "2025-02-24", "close": 8.02, "volume": 62534.0}, {"date": "2025-02-25", "close": 7.96, "volume": 66783.0}, {"date": "2025-02-26", "close": 7.9, "volume": 84842.0}, {"date": "2025-02-27", "close": 7.78, "volume": 55766.0}, {"date": "2025-02-28", "close": 7.79, "volume": 45783.0}, {"date": "2025-03-03", "close": 7.21, "volume": 95379.0}, {"date": "2025-03-04", "close": 6.93, "volume": 113069.0}, {"date": "2025-03-05", "close": 6.92, "volume": 103651.0}, {"date": "2025-03-06", "close": 6.92, "volume": 57459.0}, {"date": "2025-03-07", "close": 7.06, "volume": 62405.0}, {"date": "2025-03-10", "close": 6.79, "volume": 92161.0}, {"date": "2025-03-11", "close": 6.78, "volume": 63560.0}, {"date": "2025-03-12", "close": 7.61, "volume": 174364.0}, {"date": "2025-03-13", "close": 7.26, "volume": 81087.0}, {"date": "2025-03-14", "close": 7.34, "volume": 57826.0}, {"date": "2025-03-17", "close": 7.32, "volume": 87938.0}, {"date": "2025-03-18", "close": 7.33, "volume": 79543.0}, {"date": "2025-03-19", "close": 7.51, "volume": 49855.0}, {"date": "2025-03-20", "close": 7.6, "volume": 60683.0}, {"date": "2025-03-21", "close": 7.78, "volume": 473900.0}, {"date": "2025-03-24", "close": 7.91, "volume": 134951.0}, {"date": "2025-03-25", "close": 7.91, "volume": 112309.0}, {"date": "2025-03-26", "close": 7.94, "volume": 60786.0}, {"date": "2025-03-27", "close": 7.91, "volume": 52561.0}, {"date": "2025-03-28", "close": 7.7, "volume": 74170.0}, {"date": "2025-03-31", "close": 7.7, "volume": 83873.0}, {"date": "2025-04-01", "close": 7.7, "volume": 48302.0}, {"date": "2025-04-02", "close": 7.75, "volume": 109093.0}, {"date": "2025-04-03", "close": 7.5, "volume": 131222.0}, {"date": "2025-04-04", "close": 6.77, "volume": 120183.0}, {"date": "2025-04-07", "close": 6.81, "volume": 117286.0}, {"date": "2025-04-08", "close": 6.61, "volume": 137349.0}, {"date": "2025-04-09", "close": 7.19, "volume": 130402.0}, {"date": "2025-04-10", "close": 7.04, "volume": 104326.0}, {"date": "2025-04-11", "close": 7.14, "volume": 61677.0}, {"date": "2025-04-14", "close": 7.21, "volume": 62955.0}, {"date": "2025-04-15", "close": 7.31, "volume": 62161.0}, {"date": "2025-04-16", "close": 7.19, "volume": 78647.0}, {"date": "2025-04-17", "close": 7.16, "volume": 68177.0}, {"date": "2025-04-21", "close": 7.17, "volume": 59336.0}, {"date": "2025-04-22", "close": 7.28, "volume": 83729.0}, {"date": "2025-04-23", "close": 7.27, "volume": 60353.0}, {"date": "2025-04-24", "close": 7.47, "volume": 37334.0}, {"date": "2025-04-25", "close": 7.43, "volume": 71009.0}, {"date": "2025-04-28", "close": 7.62, "volume": 54326.0}, {"date": "2025-04-29", "close": 7.98, "volume": 84568.0}, {"date": "2025-04-30", "close": 7.77, "volume": 68856.0}, {"date": "2025-05-01", "close": 7.7, "volume": 38831.0}, {"date": "2025-05-02", "close": 8.15, "volume": 71575.0}, {"date": "2025-05-05", "close": 8.06, "volume": 72046.0}, {"date": "2025-05-06", "close": 8.33, "volume": 114615.0}, {"date": "2025-05-07", "close": 8.15, "volume": 76142.0}, {"date": "2025-05-08", "close": 8.27, "volume": 109899.0}, {"date": "2025-05-09", "close": 8.38, "volume": 58462.0}, {"date": "2025-05-12", "close": 8.4, "volume": 90940.0}, {"date": "2025-05-13", "close": 8.46, "volume": 112628.0}, {"date": "2025-05-14", "close": 8.2, "volume": 77313.0}, {"date": "2025-05-15", "close": 8.33, "volume": 35698.0}, {"date": "2025-05-16", "close": 8.25, "volume": 182036.0}, {"date": "2025-05-19", "close": 8.3, "volume": 55401.0}, {"date": "2025-05-20", "close": 8.21, "volume": 38443.0}, {"date": "2025-05-21", "close": 8.33, "volume": 100930.0}, {"date": "2025-05-22", "close": 8.19, "volume": 54001.0}, {"date": "2025-05-23", "close": 8.2, "volume": 49938.0}, {"date": "2025-05-27", "close": 8.41, "volume": 43222.0}, {"date": "2025-05-28", "close": 8.25, "volume": 56202.0}, {"date": "2025-05-29", "close": 8.46, "volume": 55460.0}, {"date": "2025-05-30", "close": 8.38, "volume": 48649.0}, {"date": "2025-06-02", "close": 8.37, "volume": 65880.0}, {"date": "2025-06-03", "close": 8.54, "volume": 49987.0}, {"date": "2025-06-04", "close": 8.59, "volume": 37389.0}, {"date": "2025-06-05", "close": 8.53, "volume": 55027.0}, {"date": "2025-06-06", "close": 8.62, "volume": 37126.0}, {"date": "2025-06-09", "close": 8.65, "volume": 47001.0}, {"date": "2025-06-10", "close": 8.68, "volume": 88004.0}, {"date": "2025-06-11", "close": 8.75, "volume": 99867.0}, {"date": "2025-06-12", "close": 8.78, "volume": 39773.0}, {"date": "2025-06-13", "close": 8.6, "volume": 57664.0}, {"date": "2025-06-16", "close": 8.78, "volume": 34558.0}, {"date": "2025-06-17", "close": 8.59, "volume": 79628.0}, {"date": "2025-06-18", "close": 8.65, "volume": 60801.0}, {"date": "2025-06-20", "close": 8.5, "volume": 230535.0}, {"date": "2025-06-23", "close": 8.63, "volume": 103685.0}, {"date": "2025-06-24", "close": 8.89, "volume": 64334.0}, {"date": "2025-06-25", "close": 8.69, "volume": 46812.0}, {"date": "2025-06-26", "close": 8.77, "volume": 50274.0}, {"date": "2025-06-27", "close": 8.97, "volume": 155523.0}, {"date": "2025-06-30", "close": 8.8, "volume": 85350.0}, {"date": "2025-07-01", "close": 8.95, "volume": 102616.0}, {"date": "2025-07-02", "close": 9.2, "volume": 78427.0}, {"date": "2025-07-03", "close": 9.3, "volume": 75182.0}, {"date": "2025-07-07", "close": 9.04, "volume": 69913.0}, {"date": "2025-07-08", "close": 9.0, "volume": 67572.0}, {"date": "2025-07-09", "close": 9.07, "volume": 50111.0}, {"date": "2025-07-10", "close": 9.1, "volume": 55618.0}, {"date": "2025-07-11", "close": 9.06, "volume": 48356.0}, {"date": "2025-07-14", "close": 9.08, "volume": 57151.0}, {"date": "2025-07-15", "close": 8.85, "volume": 111460.0}, {"date": "2025-07-16", "close": 8.99, "volume": 50778.0}, {"date": "2025-07-17", "close": 9.02, "volume": 50826.0}, {"date": "2025-07-18", "close": 8.73, "volume": 52839.0}, {"date": "2025-07-21", "close": 8.67, "volume": 37264.0}, {"date": "2025-07-22", "close": 8.78, "volume": 82826.0}, {"date": "2025-07-23", "close": 9.07, "volume": 36893.0}, {"date": "2025-07-24", "close": 9.14, "volume": 57010.0}, {"date": "2025-07-25", "close": 9.07, "volume": 136581.0}, {"date": "2025-07-28", "close": 9.01, "volume": 41865.0}, {"date": "2025-07-29", "close": 8.86, "volume": 70728.0}, {"date": "2025-07-30", "close": 8.73, "volume": 64560.0}, {"date": "2025-07-31", "close": 8.71, "volume": 159517.0}, {"date": "2025-08-01", "close": 8.4, "volume": 124804.0}, {"date": "2025-08-04", "close": 8.28, "volume": 81452.0}, {"date": "2025-08-05", "close": 8.25, "volume": 155872.0}, {"date": "2025-08-06", "close": 8.05, "volume": 48077.0}, {"date": "2025-08-07", "close": 8.16, "volume": 67179.0}, {"date": "2025-08-08", "close": 8.13, "volume": 52935.0}, {"date": "2025-08-11", "close": 7.19, "volume": 260814.0}, {"date": "2025-08-12", "close": 7.63, "volume": 154834.0}, {"date": "2025-08-13", "close": 7.58, "volume": 99440.0}, {"date": "2025-08-14", "close": 7.51, "volume": 125099.0}, {"date": "2025-08-15", "close": 7.32, "volume": 68952.0}, {"date": "2025-08-18", "close": 7.34, "volume": 47662.0}, {"date": "2025-08-19", "close": 7.52, "volume": 70572.0}, {"date": "2025-08-20", "close": 7.6, "volume": 51152.0}, {"date": "2025-08-21", "close": 7.6, "volume": 60158.0}, {"date": "2025-08-22", "close": 7.92, "volume": 154538.0}, {"date": "2025-08-25", "close": 7.73, "volume": 65305.0}, {"date": "2025-08-26", "close": 7.77, "volume": 55056.0}, {"date": "2025-08-27", "close": 7.7, "volume": 57687.0}, {"date": "2025-08-28", "close": 7.8, "volume": 54936.0}, {"date": "2025-08-29", "close": 7.83, "volume": 56821.0}, {"date": "2025-09-02", "close": 7.55, "volume": 65034.0}, {"date": "2025-09-03", "close": 7.62, "volume": 79989.0}, {"date": "2025-09-04", "close": 7.72, "volume": 79144.0}, {"date": "2025-09-05", "close": 7.84, "volume": 64961.0}, {"date": "2025-09-08", "close": 7.88, "volume": 107463.0}, {"date": "2025-09-09", "close": 7.72, "volume": 77510.0}, {"date": "2025-09-10", "close": 7.79, "volume": 57030.0}, {"date": "2025-09-11", "close": 8.0, "volume": 69564.0}, {"date": "2025-09-12", "close": 8.03, "volume": 56284.0}, {"date": "2025-09-15", "close": 8.23, "volume": 114157.0}, {"date": "2025-09-16", "close": 8.15, "volume": 63451.0}, {"date": "2025-09-17", "close": 8.01, "volume": 99591.0}, {"date": "2025-09-18", "close": 8.17, "volume": 58081.0}, {"date": "2025-09-19", "close": 8.09, "volume": 436989.0}, {"date": "2025-09-22", "close": 8.05, "volume": 69868.0}, {"date": "2025-09-23", "close": 8.02, "volume": 76222.0}, {"date": "2025-09-24", "close": 7.98, "volume": 50108.0}, {"date": "2025-09-25", "close": 7.89, "volume": 64078.0}, {"date": "2025-09-26", "close": 8.0, "volume": 36718.0}, {"date": "2025-09-29", "close": 7.97, "volume": 91716.0}, {"date": "2025-09-30", "close": 8.03, "volume": 171396.0}, {"date": "2025-10-01", "close": 7.91, "volume": 105994.0}, {"date": "2025-10-02", "close": 7.71, "volume": 101437.0}, {"date": "2025-10-03", "close": 7.72, "volume": 52585.0}, {"date": "2025-10-06", "close": 7.83, "volume": 62286.0}, {"date": "2025-10-07", "close": 7.78, "volume": 78376.0}, {"date": "2025-10-08", "close": 7.85, "volume": 62414.0}, {"date": "2025-10-09", "close": 7.73, "volume": 75115.0}, {"date": "2025-10-10", "close": 7.57, "volume": 108834.0}, {"date": "2025-10-13", "close": 7.68, "volume": 402692.0}, {"date": "2025-10-14", "close": 7.66, "volume": 361607.0}, {"date": "2025-10-15", "close": 7.58, "volume": 329951.0}, {"date": "2025-10-16", "close": 7.38, "volume": 364475.0}, {"date": "2025-10-17", "close": 7.31, "volume": 308651.0}, {"date": "2025-10-20", "close": 7.47, "volume": 353414.0}, {"date": "2025-10-21", "close": 7.54, "volume": 62105.0}, {"date": "2025-10-22", "close": 7.16, "volume": 128750.0}, {"date": "2025-10-23", "close": 7.32, "volume": 73000.0}, {"date": "2025-10-24", "close": 7.48, "volume": 135128.0}, {"date": "2025-10-27", "close": 7.39, "volume": 76206.0}, {"date": "2025-10-28", "close": 7.37, "volume": 90309.0}, {"date": "2025-10-29", "close": 7.11, "volume": 119234.0}, {"date": "2025-10-30", "close": 6.77, "volume": 83863.0}, {"date": "2025-10-31", "close": 6.91, "volume": 105328.0}, {"date": "2025-11-03", "close": 6.57, "volume": 140387.0}, {"date": "2025-11-04", "close": 6.37, "volume": 130750.0}, {"date": "2025-11-05", "close": 6.44, "volume": 103158.0}, {"date": "2025-11-06", "close": 6.29, "volume": 62653.0}, {"date": "2025-11-07", "close": 6.87, "volume": 119002.0}, {"date": "2025-11-10", "close": 8.18, "volume": 318563.0}, {"date": "2025-11-11", "close": 8.16, "volume": 120918.0}, {"date": "2025-11-12", "close": 8.38, "volume": 250636.0}, {"date": "2025-11-13", "close": 8.43, "volume": 254147.0}, {"date": "2025-11-14", "close": 8.51, "volume": 277357.0}, {"date": "2025-11-17", "close": 8.4, "volume": 268326.0}, {"date": "2025-11-18", "close": 8.1, "volume": 174739.0}, {"date": "2025-11-19", "close": 8.0, "volume": 200685.0}, {"date": "2025-11-20", "close": 7.84, "volume": 153242.0}, {"date": "2025-11-21", "close": 7.84, "volume": 215225.0}, {"date": "2025-11-24", "close": 7.75, "volume": 134381.0}, {"date": "2025-11-25", "close": 7.9, "volume": 97577.0}, {"date": "2025-11-26", "close": 7.77, "volume": 88456.0}, {"date": "2025-11-28", "close": 7.8, "volume": 56233.0}, {"date": "2025-12-01", "close": 7.93, "volume": 186978.0}, {"date": "2025-12-02", "close": 7.86, "volume": 95427.0}, {"date": "2025-12-03", "close": 8.16, "volume": 251664.0}, {"date": "2025-12-04", "close": 7.8, "volume": 61555.0}, {"date": "2025-12-05", "close": 7.55, "volume": 91917.0}, {"date": "2025-12-08", "close": 7.6, "volume": 162307.0}, {"date": "2025-12-09", "close": 7.61, "volume": 135306.0}, {"date": "2025-12-10", "close": 7.68, "volume": 361952.0}, {"date": "2025-12-11", "close": 7.64, "volume": 274717.0}, {"date": "2025-12-12", "close": 7.56, "volume": 130989.0}, {"date": "2025-12-15", "close": 7.74, "volume": 371130.0}, {"date": "2025-12-16", "close": 7.49, "volume": 170858.0}, {"date": "2025-12-17", "close": 7.6, "volume": 127603.0}, {"date": "2025-12-18", "close": 7.58, "volume": 113099.0}, {"date": "2025-12-19", "close": 7.53, "volume": 366657.0}, {"date": "2025-12-22", "close": 7.55, "volume": 148509.0}, {"date": "2025-12-23", "close": 7.55, "volume": 153825.0}, {"date": "2025-12-24", "close": 7.42, "volume": 51594.0}, {"date": "2025-12-26", "close": 7.42, "volume": 76055.0}, {"date": "2025-12-29", "close": 7.44, "volume": 118520.0}, {"date": "2025-12-30", "close": 7.36, "volume": 98082.0}, {"date": "2025-12-31", "close": 7.18, "volume": 88049.0}, {"date": "2026-01-02", "close": 7.36, "volume": 203584.0}, {"date": "2026-01-05", "close": 7.51, "volume": 171707.0}, {"date": "2026-01-06", "close": 7.56, "volume": 119114.0}, {"date": "2026-01-07", "close": 7.37, "volume": 91635.0}, {"date": "2026-01-08", "close": 7.5, "volume": 98598.0}, {"date": "2026-01-09", "close": 7.51, "volume": 94493.0}, {"date": "2026-01-12", "close": 7.71, "volume": 112762.0}, {"date": "2026-01-13", "close": 7.6, "volume": 73648.0}, {"date": "2026-01-14", "close": 7.85, "volume": 97798.0}, {"date": "2026-01-15", "close": 8.11, "volume": 210879.0}, {"date": "2026-01-16", "close": 8.3, "volume": 343483.0}, {"date": "2026-01-20", "close": 7.88, "volume": 151160.0}, {"date": "2026-01-21", "close": 8.25, "volume": 137968.0}, {"date": "2026-01-22", "close": 8.59, "volume": 575109.0}, {"date": "2026-01-23", "close": 8.56, "volume": 249629.0}, {"date": "2026-01-26", "close": 8.73, "volume": 184137.0}, {"date": "2026-01-27", "close": 8.7, "volume": 130789.0}, {"date": "2026-01-28", "close": 8.53, "volume": 188897.0}, {"date": "2026-01-29", "close": 8.88, "volume": 141990.0}, {"date": "2026-01-30", "close": 8.55, "volume": 138214.0}, {"date": "2026-02-02", "close": 8.91, "volume": 143648.0}, {"date": "2026-02-03", "close": 8.98, "volume": 204614.0}, {"date": "2026-02-04", "close": 9.31, "volume": 233982.0}, {"date": "2026-02-05", "close": 8.93, "volume": 114659.0}, {"date": "2026-02-06", "close": 9.26, "volume": 143882.0}, {"date": "2026-02-09", "close": 9.07, "volume": 139445.0}, {"date": "2026-02-10", "close": 9.05, "volume": 216141.0}, {"date": "2026-02-11", "close": 9.04, "volume": 239162.0}, {"date": "2026-02-12", "close": 9.03, "volume": 143184.0}, {"date": "2026-02-13", "close": 8.69, "volume": 108982.0}, {"date": "2026-02-17", "close": 8.74, "volume": 143418.0}, {"date": "2026-02-18", "close": 8.71, "volume": 148456.0}, {"date": "2026-02-19", "close": 8.75, "volume": 110165.0}, {"date": "2026-02-20", "close": 8.8, "volume": 72270.0}, {"date": "2026-02-23", "close": 8.78, "volume": 141277.0}, {"date": "2026-02-24", "close": 8.82, "volume": 92438.0}, {"date": "2026-02-25", "close": 9.02, "volume": 230700.0}, {"date": "2026-02-26", "close": 9.02, "volume": 147312.0}, {"date": "2026-02-27", "close": 9.18, "volume": 164431.0}, {"date": "2026-03-02", "close": 9.55, "volume": 227588.0}, {"date": "2026-03-03", "close": 9.3, "volume": 138941.0}, {"date": "2026-03-04", "close": 9.37, "volume": 129861.0}, {"date": "2026-03-05", "close": 9.06, "volume": 85859.0}, {"date": "2026-03-06", "close": 8.8, "volume": 131522.0}, {"date": "2026-03-09", "close": 8.22, "volume": 221211.0}, {"date": "2026-03-10", "close": 8.41, "volume": 125424.0}, {"date": "2026-03-11", "close": 7.74, "volume": 213932.0}, {"date": "2026-03-12", "close": 7.86, "volume": 134625.0}, {"date": "2026-03-13", "close": 7.8, "volume": 127770.0}, {"date": "2026-03-16", "close": 8.13, "volume": 169352.0}, {"date": "2026-03-17", "close": 8.09, "volume": 153228.0}, {"date": "2026-03-18", "close": 7.92, "volume": 119456.0}, {"date": "2026-03-19", "close": 7.48, "volume": 160761.0}, {"date": "2026-03-20", "close": 7.28, "volume": 370557.0}, {"date": "2026-03-23", "close": 7.63, "volume": 130476.0}, {"date": "2026-03-24", "close": 7.7, "volume": 85267.0}, {"date": "2026-03-25", "close": 7.7, "volume": 78075.0}, {"date": "2026-03-26", "close": 7.55, "volume": 62556.0}, {"date": "2026-03-27", "close": 7.54, "volume": 64538.0}, {"date": "2026-03-30", "close": 7.71, "volume": 91799.0}, {"date": "2026-03-31", "close": 7.95, "volume": 214354.0}, {"date": "2026-04-01", "close": 8.21, "volume": 136795.0}, {"date": "2026-04-02", "close": 8.13, "volume": 162222.0}, {"date": "2026-04-06", "close": 8.19, "volume": 166041.0}, {"date": "2026-04-07", "close": 8.38, "volume": 195460.0}, {"date": "2026-04-08", "close": 8.63, "volume": 172007.0}, {"date": "2026-04-09", "close": 8.7, "volume": 224879.0}, {"date": "2026-04-10", "close": 8.84, "volume": 130974.0}, {"date": "2026-04-13", "close": 8.86, "volume": 218454.0}, {"date": "2026-04-14", "close": 8.82, "volume": 177955.0}, {"date": "2026-04-15", "close": 8.77, "volume": 202564.0}, {"date": "2026-04-16", "close": 8.69, "volume": 136836.0}, {"date": "2026-04-17", "close": 8.98, "volume": 249845.0}, {"date": "2026-04-20", "close": 9.13, "volume": 86110.0}, {"date": "2026-04-21", "close": 8.92, "volume": 98318.0}, {"date": "2026-04-22", "close": 9.23, "volume": 96432.0}, {"date": "2026-04-23", "close": 9.2, "volume": 62130.0}, {"date": "2026-04-24", "close": 9.42, "volume": 70670.0}, {"date": "2026-04-27", "close": 9.5, "volume": 578110.0}, {"date": "2026-04-28", "close": 9.6, "volume": 124737.0}, {"date": "2026-04-29", "close": 9.43, "volume": 123396.0}, {"date": "2026-04-30", "close": 9.6, "volume": 156241.0}, {"date": "2026-05-01", "close": 10.0, "volume": 119481.0}, {"date": "2026-05-04", "close": 9.51, "volume": 161552.0}, {"date": "2026-05-05", "close": 9.77, "volume": 112431.0}, {"date": "2026-05-06", "close": 10.09, "volume": 208400.0}, {"date": "2026-05-07", "close": 10.2, "volume": 196107.0}, {"date": "2026-05-08", "close": 10.35, "volume": 241709.0}, {"date": "2026-05-11", "close": 9.36, "volume": 247734.0}, {"date": "2026-05-12", "close": 8.41, "volume": 406624.0}, {"date": "2026-05-13", "close": 8.2, "volume": 258876.0}, {"date": "2026-05-14", "close": 8.15, "volume": 301393.0}, {"date": "2026-05-15", "close": 7.97, "volume": 216602.0}, {"date": "2026-05-18", "close": 7.45, "volume": 176459.0}, {"date": "2026-05-19", "close": 7.27, "volume": 241489.0}, {"date": "2026-05-20", "close": 7.66, "volume": 193949.0}, {"date": "2026-05-21", "close": 7.98, "volume": 225423.0}, {"date": "2026-05-22", "close": 7.82, "volume": 240452.0}, {"date": "2026-05-26", "close": 8.0, "volume": 184871.0}, {"date": "2026-05-27", "close": 8.0, "volume": 220025.0}, {"date": "2026-05-28", "close": 7.96, "volume": 156495.0}, {"date": "2026-05-29", "close": 7.81, "volume": 132519.0}, {"date": "2026-06-01", "close": 7.75, "volume": 166629.0}, {"date": "2026-06-02", "close": 7.99, "volume": 173179.0}, {"date": "2026-06-03", "close": 7.77, "volume": 126114.0}, {"date": "2026-06-04", "close": 7.94, "volume": 122673.0}, {"date": "2026-06-05", "close": 7.71, "volume": 136483.0}, {"date": "2026-06-08", "close": 7.95, "volume": 156591.0}, {"date": "2026-06-09", "close": 8.0, "volume": 188026.0}, {"date": "2026-06-10", "close": 7.89, "volume": 215376.0}, {"date": "2026-06-11", "close": 8.0, "volume": 167100.0}, {"date": "2026-06-12", "close": 8.19, "volume": 186844.0}, {"date": "2026-06-15", "close": 7.96, "volume": 169430.0}, {"date": "2026-06-16", "close": 7.73, "volume": 141070.0}, {"date": "2026-06-17", "close": 7.77, "volume": 121762.0}, {"date": "2026-06-18", "close": 7.78, "volume": 426679.0}, {"date": "2026-06-22", "close": 7.98, "volume": 168921.0}, {"date": "2026-06-23", "close": 8.02, "volume": 112157.0}, {"date": "2026-06-24", "close": 8.13, "volume": 153196.0}, {"date": "2026-06-25", "close": 8.07, "volume": 100590.0}, {"date": "2026-06-26", "close": 8.35, "volume": 666210.0}, {"date": "2026-06-29", "close": 7.89, "volume": 229235.0}, {"date": "2026-06-30", "close": 7.96, "volume": 142392.0}, {"date": "2026-07-01", "close": 7.77, "volume": 113728.0}, {"date": "2026-07-02", "close": 7.74, "volume": 99716.0}, {"date": "2026-07-06", "close": 7.77, "volume": 98420.0}, {"date": "2026-07-07", "close": 7.44, "volume": 96172.0}, {"date": "2026-07-08", "close": 7.33, "volume": 84752.0}, {"date": "2026-07-09", "close": 7.27, "volume": 117056.0}, {"date": "2026-07-10", "close": 7.39, "volume": 69283.0}, {"date": "2026-07-13", "close": 7.42, "volume": 127013.0}, {"date": "2026-07-14", "close": 7.38, "volume": 91405.0}, {"date": "2026-07-15", "close": 7.49, "volume": 122592.0}, {"date": "2026-07-16", "close": 7.67, "volume": 112995.0}, {"date": "2026-07-17", "close": 7.52, "volume": 127242.0}, {"date": "2026-07-20", "close": 7.55, "volume": 83341.0}, {"date": "2026-07-21", "close": 7.72, "volume": 146882.0}, {"date": "2026-07-22", "close": 7.74, "volume": 145831.0}, {"date": "2026-07-23", "close": 7.74, "volume": 179798.0}, {"date": "2026-07-24", "close": 7.68, "volume": 175294.0}, {"date": "2026-07-27", "close": 7.44, "volume": 147928.0}, {"date": "2026-07-28", "close": 7.54, "volume": 185761.0}, {"date": "2026-07-29", "close": 7.46, "volume": 155457.0}, {"date": "2026-07-30", "close": 7.52, "volume": 102069.0}, {"date": "2026-07-31", "close": 7.59, "volume": 119526.0}, {"date": "2026-08-03", "close": 7.65, "volume": 120306.0}, {"date": "2026-08-04", "close": 7.67, "volume": 92856.0}, {"date": "2026-08-05", "close": 7.77, "volume": 92370.0}, {"date": "2026-08-06", "close": 7.75, "volume": 211329.0}, {"date": "2026-08-07", "close": 8.89, "volume": 529719.0}, {"date": "2026-08-10", "close": 8.38, "volume": 262542.0}, {"date": "2026-08-11", "close": 7.9, "volume": 302645.0}, {"date": "2026-08-12", "close": 8.08, "volume": 159779.0}, {"date": "2026-08-13", "close": 7.98, "volume": 148508.0}, {"date": "2026-08-14", "close": 7.93, "volume": 111133.0}, {"date": "2026-08-17", "close": 7.98, "volume": 170536.0}], "refreshing": true}