{"ticker": "LINC", "overview": {"cik": "1286613", "ticker": "LINC", "name": "LINCOLN EDUCATIONAL SERVICES CORP", "industry": "Services-Educational Services", "country": "United States", "sic": "8200", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002899", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-10", "title": "Material event", "accession": "0001140361-26-028230", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-06-15", "title": "Form SCHEDULE 13D/A", "accession": "0001214659-26-007483", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001286613-26-000098", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001964306-26-000291", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001019056-26-000106", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001286613-26-000096", "price_sensitive": false}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0001964306-26-000280", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001286613-26-000094", "price_sensitive": false}, {"form": "144", "date": "2026-06-05", "title": "Notice of proposed sale", "accession": "0001964306-26-000273", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001019056-26-000104", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001286613-26-000092", "price_sensitive": false}, {"form": "144", "date": "2026-06-03", "title": "Notice of proposed sale", "accession": "0001964306-26-000267", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001286613-26-000089", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001286613-26-000086", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001019056-26-000102", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-002368", "price_sensitive": false}, {"form": "144", "date": "2026-05-14", "title": "Notice of proposed sale", "accession": "0001019056-26-000090", "price_sensitive": false}, {"form": "144", "date": "2026-05-14", "title": "Notice of proposed sale", "accession": "0001969223-26-000551", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001286613-26-000083", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001140361-26-021084", "price_sensitive": true}, {"form": "144", "date": "2026-05-12", "title": "Notice of proposed sale", "accession": "0001964306-26-000231", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001140361-26-020546", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001140361-26-020531", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001140361-26-020318", "price_sensitive": true}]}, "description": "LINCOLN EDUCATIONAL SERVICES CORP trades as LINC on the NASDAQ and is registered in the United States, classified under Services-Educational Services (SIC 8200). Privy Trades holds 659 insider filings for the company, from June 2005 to June 2026. Across those, 30 insiders disclosed 39 open-market purchases totalling $8.70M against 151 sales totalling $121.87M. The most recent filing on record is dated 29 July 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 39, "buy_sum": 8704458.3134, "sell_n": 151, "sell_sum": 121871771.9804, "net": -113167313.667, "insiders": 30, "first_date": "2005-06-28", "last_date": "2026-06-15"}, "metrics": {"ticker": "LINC", "has_prices": true, "as_of": "2026-09-18", "last": 25.37, "prev_close": 25.4, "change": -0.029999999999997584, "change_pct": -0.0011811023622046294, "session_volume": 702734.0, "vwap_5": 25.259111370583614, "vwap_20": 25.100910142101153, "vwap_60": 34.14777335962247, "vwap_250": 34.73908324785615, "high_52w": 55.68, "low_52w": 17.8, "avg_volume_20": 839912.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-002899", "src": "13DG", "ticker": "LINC", "cik": "1286613", "company": "LINCOLN EDUCATIONAL SERVICES CORP", "company_raw": "LINCOLN EDUCATIONAL SERVICES CORP", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.5% passive stake in LINC", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002899-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180885}, {"id": "0001286613-26-000098", "src": "INSIDERS", "ticker": "LINC", "cik": "1286613", "company": "LINCOLN EDUCATIONAL SERVICES CORP", "company_raw": "LINCOLN EDUCATIONAL SERVICES CORP", "who": "Alexandra M. Luster", "who_key": "LUSTER ALEXANDRA M", "role": "SVP and General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 803832.48, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Insider sells $804K of LINC", "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000128661326000098/0001286613-26-000098-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202485}, {"id": "0001019056-26-000106", "src": "INSIDERS", "ticker": "LINC", "cik": "1286613", "company": "LINCOLN EDUCATIONAL SERVICES CORP", "company_raw": "LINCOLN EDUCATIONAL SERVICES CORP", "who": "Juniper Investment Company, LLC", "who_key": "Juniper Investment Company, LLC", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 2300101.3484, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "$2.3M sale: An insider lightens up on LINC", "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000101905626000106/0001019056-26-000106-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206805}, {"id": "13DG-0001214659-26-007483", "src": "13DG", "ticker": "LINC", "cik": "1286613", "company": "LINCOLN EDUCATIONAL SERVICES CORP", "company_raw": "LINCOLN EDUCATIONAL SERVICES CORP", "who": "Juniper Investment Company, LLC", "who_key": "Juniper Investment Company, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Juniper Investment Company, LLC moves to a 5.5% activist stake in LINC", "source_url": "https://www.sec.gov/Archives/edgar/data/1794034/0001214659-26-007483-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-11", "mins": 208245}, {"id": "0001286613-26-000096", "src": "INSIDERS", "ticker": "LINC", "cik": "1286613", "company": "LINCOLN EDUCATIONAL SERVICES CORP", "company_raw": "LINCOLN EDUCATIONAL SERVICES CORP", "who": "Kevin M. Carney", "who_key": "Carney Kevin M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 144000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Board member offloads $144K of LINC", "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000128661326000096/0001286613-26-000096-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209685}, {"id": "0001286613-26-000094", "src": "INSIDERS", "ticker": "LINC", "cik": "1286613", "company": "LINCOLN EDUCATIONAL SERVICES CORP", "company_raw": "LINCOLN EDUCATIONAL SERVICES CORP", "who": "Alexandra M. Luster", "who_key": "LUSTER ALEXANDRA M", "role": "SVP and General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 99869.23, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Someone inside LINC is selling \u2014 $100K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000128661326000094/0001286613-26-000094-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216885}, {"id": "0001019056-26-000104", "src": "INSIDERS", "ticker": "LINC", "cik": "1286613", "company": "LINCOLN EDUCATIONAL SERVICES CORP", "company_raw": "LINCOLN EDUCATIONAL SERVICES CORP", "who": "Juniper Investment Company, LLC", "who_key": "Juniper Investment Company, LLC", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 5372333.5824, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Insider offloads $5.4M of LINC", "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000101905626000104/0001019056-26-000104-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218325}, {"id": "0001286613-26-000092", "src": "INSIDERS", "ticker": "LINC", "cik": "1286613", "company": "LINCOLN EDUCATIONAL SERVICES CORP", "company_raw": "LINCOLN EDUCATIONAL SERVICES CORP", "who": "Felecia J. Pryor", "who_key": "Pryor Felecia J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 99400.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "A director trims LINC: $99K", "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000128661326000092/0001286613-26-000092-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219765}, {"id": "0001286613-26-000089", "src": "INSIDERS", "ticker": "LINC", "cik": "1286613", "company": "LINCOLN EDUCATIONAL SERVICES CORP", "company_raw": "LINCOLN EDUCATIONAL SERVICES CORP", "who": "James J. Burke Jr", "who_key": "BURKE JAMES J JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 764426.52, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "A director trims LINC: $764K", "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000128661326000089/0001286613-26-000089-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237045}, {"id": "0001286613-26-000086", "src": "INSIDERS", "ticker": "LINC", "cik": "1286613", "company": "LINCOLN EDUCATIONAL SERVICES CORP", "company_raw": "LINCOLN EDUCATIONAL SERVICES CORP", "who": "James J. Burke Jr", "who_key": "BURKE JAMES J JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 802629.68, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Director sells $803K of LINC", "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000128661326000086/0001286613-26-000086-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242805}, {"id": "0001019056-26-000102", "src": "INSIDERS", "ticker": "LINC", "cik": "1286613", "company": "LINCOLN EDUCATIONAL SERVICES CORP", "company_raw": "LINCOLN EDUCATIONAL SERVICES CORP", "who": "Juniper Investment Company, LLC", "who_key": "Juniper Investment Company, LLC", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 2546734.1920000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Insider trims $2.5M of LINC", "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000101905626000102/0001019056-26-000102-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "13DG-0001172661-26-002368", "src": "13DG", "ticker": "LINC", "cik": "1286613", "company": "LINCOLN EDUCATIONAL SERVICES CORP", "company_raw": "LINCOLN EDUCATIONAL SERVICES CORP", "who": "Alyeska Investment Group, L.P.", "who_key": "Alyeska Investment Group, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Alyeska Investment Group, L.P. moves to a 2.44% passive stake in LINC", "source_url": "https://www.sec.gov/Archives/edgar/data/1453072/0001172661-26-002368-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "0001286613-26-000083", "src": "INSIDERS", "ticker": "LINC", "cik": "1286613", "company": "LINCOLN EDUCATIONAL SERVICES CORP", "company_raw": "LINCOLN EDUCATIONAL SERVICES CORP", "who": "Brian K. Meyers", "who_key": "Meyers Brian K", "role": "CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2002698.5999999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Big sell in LINC \u2014 The CFO offloads $2M", "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000128661326000083/0001286613-26-000083-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251445}, {"id": "0001286613-26-000065", "src": "INSIDERS", "ticker": "LINC", "cik": "1286613", "company": "LINCOLN EDUCATIONAL SERVICES CORP", "company_raw": "LINCOLN EDUCATIONAL SERVICES CORP", "who": "James J. Burke Jr", "who_key": "BURKE JAMES J JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 110029.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Director files routine paperwork on LINC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000128661326000065/0001286613-26-000065-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258645}, {"id": "0001286613-26-000067", "src": "INSIDERS", "ticker": "LINC", "cik": "1286613", "company": "LINCOLN EDUCATIONAL SERVICES CORP", "company_raw": "LINCOLN EDUCATIONAL SERVICES CORP", "who": "Sylvia Jean Young", "who_key": "Young Sylvia Jean", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 110029.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Director files routine paperwork on LINC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000128661326000067/0001286613-26-000067-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258645}, {"id": "0001286613-26-000069", "src": "INSIDERS", "ticker": "LINC", "cik": "1286613", "company": "LINCOLN EDUCATIONAL SERVICES CORP", "company_raw": "LINCOLN EDUCATIONAL SERVICES CORP", "who": "Carlton Rose", "who_key": "Rose Carlton", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 110029.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Director files routine paperwork on LINC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000128661326000069/0001286613-26-000069-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258645}, {"id": "0001286613-26-000071", "src": "INSIDERS", "ticker": "LINC", "cik": "1286613", "company": "LINCOLN EDUCATIONAL SERVICES CORP", "company_raw": "LINCOLN EDUCATIONAL SERVICES CORP", "who": "Marta Newhart", "who_key": "Newhart Marta", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 110029.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Director files routine paperwork on LINC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000128661326000071/0001286613-26-000071-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258645}, {"id": "0001286613-26-000073", "src": "INSIDERS", "ticker": "LINC", "cik": "1286613", "company": "LINCOLN EDUCATIONAL SERVICES CORP", "company_raw": "LINCOLN EDUCATIONAL SERVICES CORP", "who": "Anna Escobedo Cabral", "who_key": "CABRAL ANNA ESCOBEDO", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 110029.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Director files routine paperwork on LINC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000128661326000073/0001286613-26-000073-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258645}, {"id": "0001286613-26-000075", "src": "INSIDERS", "ticker": "LINC", "cik": "1286613", "company": "LINCOLN EDUCATIONAL SERVICES CORP", "company_raw": "LINCOLN EDUCATIONAL SERVICES CORP", "who": "Felecia J. Pryor", "who_key": "Pryor Felecia J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 110029.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Director files routine paperwork on LINC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000128661326000075/0001286613-26-000075-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258645}, {"id": "0001286613-26-000076", "src": "INSIDERS", "ticker": "LINC", "cik": "1286613", "company": "LINCOLN EDUCATIONAL SERVICES CORP", "company_raw": "LINCOLN EDUCATIONAL SERVICES CORP", "who": "Michael A. Plater", "who_key": "Plater Michael A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 110029.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Director files routine paperwork on LINC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000128661326000076/0001286613-26-000076-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258645}, {"id": "0001286613-26-000078", "src": "INSIDERS", "ticker": "LINC", "cik": "1286613", "company": "LINCOLN EDUCATIONAL SERVICES CORP", "company_raw": "LINCOLN EDUCATIONAL SERVICES CORP", "who": "Kevin M. Carney", "who_key": "Carney Kevin M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 110029.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Director files routine paperwork on LINC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000128661326000078/0001286613-26-000078-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258645}, {"id": "0001286613-26-000080", "src": "INSIDERS", "ticker": "LINC", "cik": "1286613", "company": "LINCOLN EDUCATIONAL SERVICES CORP", "company_raw": "LINCOLN EDUCATIONAL SERVICES CORP", "who": "John A. Bartholdson", "who_key": "Bartholdson John A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 155011.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Director files routine paperwork on LINC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000128661326000080/0001286613-26-000080-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258645}, {"id": "13DG-0000102909-26-001741", "src": "13DG", "ticker": "LINC", "cik": "1286613", "company": "LINCOLN EDUCATIONAL SERVICES CORP", "company_raw": "LINCOLN EDUCATIONAL SERVICES CORP", "who": "Lincoln Educational Services Corp", "who_key": "LINCOLN EDUCATIONAL SERVICES CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "LINCOLN EDUCATIONAL SERVICES CORP adjusts its stake in LINC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/0000102909-26-001741-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317685}, {"id": "0001286613-26-000050", "src": "INSIDERS", "ticker": "LINC", "cik": "1286613", "company": "LINCOLN EDUCATIONAL SERVICES CORP", "company_raw": "LINCOLN EDUCATIONAL SERVICES CORP", "who": "Chad D. Nyce", "who_key": "Nyce Chad D", "role": "EVP & Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 308425.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "An exit at the top? Exec sells $308K of LINC", "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000128661326000050/0001286613-26-000050-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342165}, {"id": "0001286613-26-000047", "src": "INSIDERS", "ticker": "LINC", "cik": "1286613", "company": "LINCOLN EDUCATIONAL SERVICES CORP", "company_raw": "LINCOLN EDUCATIONAL SERVICES CORP", "who": "Sylvia Jean Young", "who_key": "Young Sylvia Jean", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 285011.79000000004, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Board member offloads $285K of LINC", "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000128661326000047/0001286613-26-000047-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347925}, {"id": "0001286613-26-000034", "src": "INSIDERS", "ticker": "LINC", "cik": "1286613", "company": "LINCOLN EDUCATIONAL SERVICES CORP", "company_raw": "LINCOLN EDUCATIONAL SERVICES CORP", "who": "Michael A. Plater", "who_key": "Plater Michael A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 616556.8799999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Director sells $617K of LINC", "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000128661326000034/0001286613-26-000034-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353685}, {"id": "0001286613-26-000040", "src": "INSIDERS", "ticker": "LINC", "cik": "1286613", "company": "LINCOLN EDUCATIONAL SERVICES CORP", "company_raw": "LINCOLN EDUCATIONAL SERVICES CORP", "who": "Alexandra M. Luster", "who_key": "LUSTER ALEXANDRA M", "role": "SVP and General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 171813.84, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Insider files routine paperwork on LINC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000128661326000040/0001286613-26-000040-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355125}, {"id": "0001286613-26-000041", "src": "INSIDERS", "ticker": "LINC", "cik": "1286613", "company": "LINCOLN EDUCATIONAL SERVICES CORP", "company_raw": "LINCOLN EDUCATIONAL SERVICES CORP", "who": "Stephen E. Ace", "who_key": "Ace Stephen E", "role": "SVP and Chief Human Resources", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 181888.56, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "C-suite exec files routine paperwork on LINC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000128661326000041/0001286613-26-000041-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355125}, {"id": "0001286613-26-000042", "src": "INSIDERS", "ticker": "LINC", "cik": "1286613", "company": "LINCOLN EDUCATIONAL SERVICES CORP", "company_raw": "LINCOLN EDUCATIONAL SERVICES CORP", "who": "Chad D. Nyce", "who_key": "Nyce Chad D", "role": "EVP & Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 870738.4800000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "C-suite exec files routine paperwork on LINC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000128661326000042/0001286613-26-000042-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355125}, {"id": "0001286613-26-000043", "src": "INSIDERS", "ticker": "LINC", "cik": "1286613", "company": "LINCOLN EDUCATIONAL SERVICES CORP", "company_raw": "LINCOLN EDUCATIONAL SERVICES CORP", "who": "Scott M. Shaw", "who_key": "SHAW SCOTT M", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 2639685.3600000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "CEO files routine paperwork on LINC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000128661326000043/0001286613-26-000043-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355125}], "recent_buys": [{"id": "0001019056-21-000630", "src": "INSIDERS", "ticker": "LINC", "cik": "1286613", "company": "LINCOLN EDUCATIONAL SERVICES CORP", "company_raw": "LINCOLN EDUCATIONAL SERVICES CORP", "who": "Juniper Investment Company, LLC", "who_key": "Juniper Investment Company, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 884019.5923, "score": 49.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Big holder adds $884K of LINC", "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000101905621000630/0001019056-21-000630-index.htm", "trade_date": "2021-12-03", "timestamp": "2021-12-03", "mins": 2585685}, {"id": "0001019056-21-000622", "src": "INSIDERS", "ticker": "LINC", "cik": "1286613", "company": "LINCOLN EDUCATIONAL SERVICES CORP", "company_raw": "LINCOLN EDUCATIONAL SERVICES CORP", "who": "Juniper Investment Company, LLC", "who_key": "Juniper Investment Company, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 917367.2711, "score": 50.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "10% owner buys $917K more of LINC", "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000101905621000622/0001019056-21-000622-index.htm", "trade_date": "2021-12-01", "timestamp": "2021-12-01", "mins": 2588565}, {"id": "0001019056-21-000608", "src": "INSIDERS", "ticker": "LINC", "cik": "1286613", "company": "LINCOLN EDUCATIONAL SERVICES CORP", "company_raw": "LINCOLN EDUCATIONAL SERVICES CORP", "who": "Juniper Investment Company, LLC", "who_key": "Juniper Investment Company, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 454675.5, "score": 46.2, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "LINC's biggest backer adds $455K", "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000101905621000608/0001019056-21-000608-index.htm", "trade_date": "2021-11-26", "timestamp": "2021-11-26", "mins": 2595765}, {"id": "0001019056-21-000582", "src": "INSIDERS", "ticker": "LINC", "cik": "1286613", "company": "LINCOLN EDUCATIONAL SERVICES CORP", "company_raw": "LINCOLN EDUCATIONAL SERVICES CORP", "who": "Juniper Investment Company, LLC", "who_key": "Juniper Investment Company, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 102060.0, "score": 36.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "10% owner buys $102K more of LINC", "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000101905621000582/0001019056-21-000582-index.htm", "trade_date": "2021-11-10", "timestamp": "2021-11-10", "mins": 2618805}, {"id": "0001567619-20-010385", "src": "INSIDERS", "ticker": "LINC", "cik": "1286613", "company": "LINCOLN EDUCATIONAL SERVICES CORP", "company_raw": "LINCOLN EDUCATIONAL SERVICES CORP", "who": "Scott M. Shaw", "who_key": "SHAW SCOTT M", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 5599.0, "score": 34.9, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "LINC catches the CEO's eye: $6K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000156761920010385/0001567619-20-010385-index.htm", "trade_date": "2020-05-15", "timestamp": "2020-05-15", "mins": 3402165}, {"id": "0001567619-20-008030", "src": "INSIDERS", "ticker": "LINC", "cik": "1286613", "company": "LINCOLN EDUCATIONAL SERVICES CORP", "company_raw": "LINCOLN EDUCATIONAL SERVICES CORP", "who": "Scott M. Shaw", "who_key": "SHAW SCOTT M", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 5200.0, "score": 34.5, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "That makes 3 insiders into LINC", "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000156761920008030/0001567619-20-008030-index.htm", "trade_date": "2020-04-15", "timestamp": "2020-04-15", "mins": 3445365}, {"id": "0001567619-20-006411", "src": "INSIDERS", "ticker": "LINC", "cik": "1286613", "company": "LINCOLN EDUCATIONAL SERVICES CORP", "company_raw": "LINCOLN EDUCATIONAL SERVICES CORP", "who": "Scott M. Shaw", "who_key": "SHAW SCOTT M", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 4203.780000000001, "score": 33.6, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "That makes 3 insiders into LINC", "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000156761920006411/0001567619-20-006411-index.htm", "trade_date": "2020-03-16", "timestamp": "2020-03-16", "mins": 3488565}, {"id": "0001567619-20-004285", "src": "INSIDERS", "ticker": "LINC", "cik": "1286613", "company": "LINCOLN EDUCATIONAL SERVICES CORP", "company_raw": "LINCOLN EDUCATIONAL SERVICES CORP", "who": "Scott M. Shaw", "who_key": "SHAW SCOTT M", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 4986.17, "score": 34.4, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "3 insiders pile into LINC", "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000156761920004285/0001567619-20-004285-index.htm", "trade_date": "2020-02-18", "timestamp": "2020-02-18", "mins": 3527445}, {"id": "0001567619-20-001120", "src": "INSIDERS", "ticker": "LINC", "cik": "1286613", "company": "LINCOLN EDUCATIONAL SERVICES CORP", "company_raw": "LINCOLN EDUCATIONAL SERVICES CORP", "who": "Scott M. Shaw", "who_key": "SHAW SCOTT M", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 4584.12, "score": 34.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "LINC draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000156761920001120/0001567619-20-001120-index.htm", "trade_date": "2020-01-15", "timestamp": "2020-01-15", "mins": 3576405}, {"id": "0001567619-19-023299", "src": "INSIDERS", "ticker": "LINC", "cik": "1286613", "company": "LINCOLN EDUCATIONAL SERVICES CORP", "company_raw": "LINCOLN EDUCATIONAL SERVICES CORP", "who": "Scott M. Shaw", "who_key": "SHAW SCOTT M", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 4739.79, "score": 34.1, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "LINC draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000156761919023299/0001567619-19-023299-index.htm", "trade_date": "2019-12-16", "timestamp": "2019-12-16", "mins": 3619605}, {"id": "0001567619-19-023113", "src": "INSIDERS", "ticker": "LINC", "cik": "1286613", "company": "LINCOLN EDUCATIONAL SERVICES CORP", "company_raw": "LINCOLN EDUCATIONAL SERVICES CORP", "who": "Stephen M. Buchenot", "who_key": "BUCHENOT STEPHEN M", "role": "Senior VP of Campus Operations", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 11050.0, "score": 23.9, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "3 insiders now buying LINC", "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000156761919023113/0001567619-19-023113-index.htm", "trade_date": "2019-12-13", "timestamp": "2019-12-13", "mins": 3623925}, {"id": "0001019056-19-000668", "src": "INSIDERS", "ticker": "LINC", "cik": "1286613", "company": "LINCOLN EDUCATIONAL SERVICES CORP", "company_raw": "LINCOLN EDUCATIONAL SERVICES CORP", "who": "Juniper Investment Company, LLC", "who_key": "Juniper Investment Company, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 196237.36000000002, "score": 41.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "4 insiders now buying LINC", "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000101905619000668/0001019056-19-000668-index.htm", "trade_date": "2019-12-13", "timestamp": "2019-12-13", "mins": 3623925}], "institutional": [{"id": "13DG-0002012383-26-002899", "src": "13DG", "ticker": "LINC", "cik": "1286613", "company": "LINCOLN EDUCATIONAL SERVICES CORP", "company_raw": "LINCOLN EDUCATIONAL SERVICES CORP", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.5% passive stake in LINC", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002899-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0001214659-26-007483", "src": "13DG", "ticker": "LINC", "cik": "1286613", "company": "LINCOLN EDUCATIONAL SERVICES CORP", "company_raw": "LINCOLN EDUCATIONAL SERVICES CORP", "who": "Juniper Investment Company, LLC", "who_key": "Juniper Investment Company, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Juniper Investment Company, LLC moves to a 5.5% activist stake in LINC", "source_url": "https://www.sec.gov/Archives/edgar/data/1794034/0001214659-26-007483-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-11", "mins": 208245}, {"id": "13DG-0001172661-26-002368", "src": "13DG", "ticker": "LINC", "cik": "1286613", "company": "LINCOLN EDUCATIONAL SERVICES CORP", "company_raw": "LINCOLN EDUCATIONAL SERVICES CORP", "who": "Alyeska Investment Group, L.P.", "who_key": "Alyeska Investment Group, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Alyeska Investment Group, L.P. moves to a 2.44% passive stake in LINC", "source_url": "https://www.sec.gov/Archives/edgar/data/1453072/0001172661-26-002368-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "13DG-0000102909-26-001741", "src": "13DG", "ticker": "LINC", "cik": "1286613", "company": "LINCOLN EDUCATIONAL SERVICES CORP", "company_raw": "LINCOLN EDUCATIONAL SERVICES CORP", "who": "Lincoln Educational Services Corp", "who_key": "LINCOLN EDUCATIONAL SERVICES CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "LINCOLN EDUCATIONAL SERVICES CORP adjusts its stake in LINC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/0000102909-26-001741-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317685}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Lincoln Educational Services Corporation - Common Stock", "new_value": "LINCOLN EDUCATIONAL SERVICES CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001286613", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001286613", "applied": 1, "detected_at": "2026-10-25T18:40:13.592399"}]}, "key_people": [{"who": "Juniper Investment Company, LLC", "who_key": "Juniper Investment Company, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 2870093.9134, "sold": 43631857.3843, "net": -40761763.4709, "trades": 31, "top_score": 50.8, "lean": "selling", "history": [{"action": "SELL", "amount": 2300101.3484, "date": "2026-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000101905626000106/0001019056-26-000106-index.htm"}, {"action": "SELL", "amount": 5372333.5824, "date": "2026-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000101905626000104/0001019056-26-000104-index.htm"}, {"action": "SELL", "amount": 2546734.1920000003, "date": "2026-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000101905626000102/0001019056-26-000102-index.htm"}, {"action": "SELL", "amount": 9500645.0, "date": "2026-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000101905626000054/0001019056-26-000054-index.htm"}, {"action": "SELL", "amount": 5350500.0, "date": "2026-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000101905626000061/0001019056-26-000061-index.htm"}, {"action": "SELL", "amount": 2214964.8398, "date": "2024-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000101905624000347/0001019056-24-000347-index.htm"}, {"action": "SELL", "amount": 686355.9848000001, "date": "2024-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000101905624000340/0001019056-24-000340-index.htm"}, {"action": "SELL", "amount": 1656437.9218000001, "date": "2024-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000101905624000337/0001019056-24-000337-index.htm"}, {"action": "SELL", "amount": 2537137.3946, "date": "2024-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000101905624000335/0001019056-24-000335-index.htm"}, {"action": "SELL", "amount": 120104.4645, "date": "2024-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000101905624000328/0001019056-24-000328-index.htm"}, {"action": "SELL", "amount": 743683.1093, "date": "2024-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000101905624000248/0001019056-24-000248-index.htm"}, {"action": "SELL", "amount": 243589.09300000002, "date": "2024-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000101905624000246/0001019056-24-000246-index.htm"}, {"action": "SELL", "amount": 293775.27, "date": "2024-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000101905624000187/0001019056-24-000187-index.htm"}, {"action": "SELL", "amount": 93218.79, "date": "2024-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000101905624000178/0001019056-24-000178-index.htm"}, {"action": "SELL", "amount": 206581.41999999998, "date": "2024-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000101905624000176/0001019056-24-000176-index.htm"}, {"action": "SELL", "amount": 100002.0, "date": "2024-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000101905624000126/0001019056-24-000126-index.htm"}, {"action": "SELL", "amount": 406750.72000000003, "date": "2024-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000101905624000124/0001019056-24-000124-index.htm"}, {"action": "SELL", "amount": 2861247.3937, "date": "2024-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000101905624000122/0001019056-24-000122-index.htm"}, {"action": "SELL", "amount": 95884.23, "date": "2024-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000101905624000118/0001019056-24-000118-index.htm"}, {"action": "SELL", "amount": 3172368.6500000004, "date": "2024-02-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000101905624000112/0001019056-24-000112-index.htm"}, {"action": "SELL", "amount": 1245539.92, "date": "2023-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000101905623000274/0001019056-23-000274-index.htm"}, {"action": "SELL", "amount": 1010566.53, "date": "2023-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000101905623000270/0001019056-23-000270-index.htm"}, {"action": "SELL", "amount": 83580.0, "date": "2023-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000101905623000169/0001019056-23-000169-index.htm"}, {"action": "BUY", "amount": 884019.5923, "date": "2021-12-03", "score": 49.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000101905621000630/0001019056-21-000630-index.htm"}, {"action": "BUY", "amount": 917367.2711, "date": "2021-12-01", "score": 50.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000101905621000622/0001019056-21-000622-index.htm"}], "latest": {"action": "SELL", "amount": 2300101.3484, "date": "2026-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000101905626000106/0001019056-26-000106-index.htm"}}, {"who": "Stonington Partners Inc II", "who_key": "STONINGTON PARTNERS INC II", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 20000.0, "sold": 43000000.0, "net": -42980000.0, "trades": 9, "top_score": 28.4, "lean": "selling", "history": [{"action": "SELL", "amount": 0, "date": "2010-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000094787110001124/0000947871-10-001124-index.htm"}, {"action": "SELL", "amount": 0, "date": "2010-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000094787110000463/0000947871-10-000463-index.htm"}, {"action": "SELL", "amount": 26187500.0, "date": "2009-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000094787109000813/0000947871-09-000813-index.htm"}, {"action": "SELL", "amount": 15712500.0, "date": "2009-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000094787109000802/0000947871-09-000802-index.htm"}, {"action": "SELL", "amount": 0, "date": "2009-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000094787109000607/0000947871-09-000607-index.htm"}, {"action": "SELL", "amount": 0, "date": "2009-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000141051909000006/0001410519-09-000006-index.htm"}, {"action": "SELL", "amount": 1100000.0, "date": "2005-06-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000129444205000079/0001294442-05-000079-index.htm"}, {"action": "BUY", "amount": 20000.0, "date": "2005-06-28", "score": 28.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000129444205000081/0001294442-05-000081-index.htm"}, {"action": "SELL", "amount": 0, "date": "2005-06-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000129444205000090/0001294442-05-000090-index.htm"}], "latest": {"action": "SELL", "amount": 0, "date": "2010-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000094787110001124/0000947871-10-001124-index.htm"}}, {"who": "John A. Bartholdson", "who_key": "Bartholdson John A.", "role": "Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 7850996.2057, "net": -7850996.2057, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 538608.855, "date": "2025-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000101905625000150/0001019056-25-000150-index.htm"}, {"action": "SELL", "amount": 541720.488, "date": "2025-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000101905625000154/0001019056-25-000154-index.htm"}, {"action": "SELL", "amount": 1764532.7705, "date": "2025-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000101905625000143/0001019056-25-000143-index.htm"}, {"action": "SELL", "amount": 5006134.0922, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000101905625000115/0001019056-25-000115-index.htm"}], "latest": {"action": "SELL", "amount": 538608.855, "date": "2025-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000101905625000150/0001019056-25-000150-index.htm"}}, {"who": "David F. Carney", "who_key": "CARNEY DAVID F", "role": "Executive Chairman", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 6615474.77, "net": -6615474.77, "trades": 27, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 162037.5, "date": "2010-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000114036110025912/0001140361-10-025912-index.htm"}, {"action": "SELL", "amount": 167185.0, "date": "2010-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000114036110024139/0001140361-10-024139-index.htm"}, {"action": "SELL", "amount": 2000994.0, "date": "2010-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000114036110021818/0001140361-10-021818-index.htm"}, {"action": "SELL", "amount": 186225.0, "date": "2010-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000114036110019148/0001140361-10-019148-index.htm"}, {"action": "SELL", "amount": 194475.0, "date": "2010-04-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000114036110016284/0001140361-10-016284-index.htm"}, {"action": "SELL", "amount": 189150.0, "date": "2010-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000114036110015321/0001140361-10-015321-index.htm"}, {"action": "SELL", "amount": 198750.0, "date": "2010-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000114036110012385/0001140361-10-012385-index.htm"}, {"action": "SELL", "amount": 166650.0, "date": "2010-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000114036110009253/0001140361-10-009253-index.htm"}, {"action": "SELL", "amount": 150000.0, "date": "2010-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000114036110007383/0001140361-10-007383-index.htm"}, {"action": "SELL", "amount": 154425.0, "date": "2010-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000114036110003477/0001140361-10-003477-index.htm"}, {"action": "SELL", "amount": 157200.0, "date": "2010-01-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000114036110002316/0001140361-10-002316-index.htm"}, {"action": "SELL", "amount": 162975.0, "date": "2010-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000114036110000758/0001140361-10-000758-index.htm"}, {"action": "SELL", "amount": 158325.0, "date": "2009-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000114036109029352/0001140361-09-029352-index.htm"}, {"action": "SELL", "amount": 165043.57, "date": "2009-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000114036109028026/0001140361-09-028026-index.htm"}, {"action": "SELL", "amount": 165375.0, "date": "2009-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000114036109026757/0001140361-09-026757-index.htm"}, {"action": "SELL", "amount": 150000.0, "date": "2009-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000114036109024719/0001140361-09-024719-index.htm"}, {"action": "SELL", "amount": 176689.7, "date": "2009-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000114036109023217/0001140361-09-023217-index.htm"}, {"action": "SELL", "amount": 171525.0, "date": "2009-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000114036109022392/0001140361-09-022392-index.htm"}, {"action": "SELL", "amount": 161250.0, "date": "2009-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000114036109020924/0001140361-09-020924-index.htm"}, {"action": "SELL", "amount": 162900.0, "date": "2009-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000100547709003720/0001005477-09-003720-index.htm"}, {"action": "SELL", "amount": 166125.0, "date": "2009-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000100547709003558/0001005477-09-003558-index.htm"}, {"action": "SELL", "amount": 152625.0, "date": "2009-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000100547709003394/0001005477-09-003394-index.htm"}, {"action": "SELL", "amount": 150000.0, "date": "2009-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000100547709003295/0001005477-09-003295-index.htm"}, {"action": "SELL", "amount": 155550.0, "date": "2009-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000100547709003146/0001005477-09-003146-index.htm"}, {"action": "SELL", "amount": 150000.0, "date": "2009-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000100547709003072/0001005477-09-003072-index.htm"}], "latest": {"action": "SELL", "amount": 162037.5, "date": "2010-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000114036110025912/0001140361-10-025912-index.htm"}}, {"who": "James J. Burke Jr", "who_key": "BURKE JAMES J JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 2658250.0, "sold": 3929351.23, "net": -1271101.23, "trades": 15, "top_score": 56.1, "lean": "selling", "history": [{"action": "SELL", "amount": 764426.52, "date": "2026-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000128661326000089/0001286613-26-000089-index.htm"}, {"action": "SELL", "amount": 802629.68, "date": "2026-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000128661326000086/0001286613-26-000086-index.htm"}, {"action": "SELL", "amount": 297420.85, "date": "2026-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000128661326000031/0001286613-26-000031-index.htm"}, {"action": "SELL", "amount": 321100.0, "date": "2025-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000128661325000084/0001286613-25-000084-index.htm"}, {"action": "SELL", "amount": 114944.0, "date": "2024-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000128661324000023/0001286613-24-000023-index.htm"}, {"action": "SELL", "amount": 42625.02, "date": "2023-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000128661323000051/0001286613-23-000051-index.htm"}, {"action": "SELL", "amount": 43898.79000000001, "date": "2023-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000128661323000048/0001286613-23-000048-index.htm"}, {"action": "SELL", "amount": 189849.6, "date": "2023-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000128661323000053/0001286613-23-000053-index.htm"}, {"action": "SELL", "amount": 357008.79000000004, "date": "2023-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000128661323000043/0001286613-23-000043-index.htm"}, {"action": "SELL", "amount": 108450.0, "date": "2021-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000156761921021596/0001567619-21-021596-index.htm"}, {"action": "SELL", "amount": 40425.0, "date": "2021-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000156761921020985/0001567619-21-020985-index.htm"}, {"action": "SELL", "amount": 16585.12, "date": "2021-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000156761921020496/0001567619-21-020496-index.htm"}, {"action": "SELL", "amount": 395502.78, "date": "2021-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000156761921020110/0001567619-21-020110-index.htm"}, {"action": "SELL", "amount": 434485.08, "date": "2012-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000114036112051772/0001140361-12-051772-index.htm"}, {"action": "BUY", "amount": 2658250.0, "date": "2010-12-16", "score": 56.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000094787110001125/0000947871-10-001125-index.htm"}], "latest": {"action": "SELL", "amount": 764426.52, "date": "2026-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000128661326000089/0001286613-26-000089-index.htm"}}, {"who": "Brian K. Meyers", "who_key": "Meyers Brian K", "role": "CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 4359915.29, "net": -4359915.29, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2002698.5999999999, "date": "2026-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000128661326000083/0001286613-26-000083-index.htm"}, {"action": "SELL", "amount": 909258.84, "date": "2024-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000128661324000062/0001286613-24-000062-index.htm"}, {"action": "SELL", "amount": 611284.4199999999, "date": "2024-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000128661324000058/0001286613-24-000058-index.htm"}, {"action": "SELL", "amount": 681854.8, "date": "2023-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000128661323000030/0001286613-23-000030-index.htm"}, {"action": "SELL", "amount": 154818.63, "date": "2017-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000114036117021630/0001140361-17-021630-index.htm"}], "latest": {"action": "SELL", "amount": 2002698.5999999999, "date": "2026-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000128661326000083/0001286613-26-000083-index.htm"}}, {"who": "Alexis P. Michas", "who_key": "MICHAS ALEXIS P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1992122.93, "sold": 0, "net": 1992122.93, "trades": 1, "top_score": 54.6, "lean": "buying", "history": [{"action": "BUY", "amount": 1992122.93, "date": "2010-12-16", "score": 54.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000094787110001126/0000947871-10-001126-index.htm"}], "latest": {"action": "BUY", "amount": 1992122.93, "date": "2010-12-16", "score": 54.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000094787110001126/0000947871-10-001126-index.htm"}}, {"who": "J. Barry Morrow", "who_key": "Morrow J Barry", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 3800.0, "sold": 1655745.0503999998, "net": -1651945.0503999998, "trades": 10, "top_score": 23.3, "lean": "selling", "history": [{"action": "SELL", "amount": 329749.83999999997, "date": "2024-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000128661324000018/0001286613-24-000018-index.htm"}, {"action": "SELL", "amount": 218392.65999999997, "date": "2024-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000128661324000016/0001286613-24-000016-index.htm"}, {"action": "SELL", "amount": 203540.16, "date": "2024-02-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000128661324000008/0001286613-24-000008-index.htm"}, {"action": "SELL", "amount": 190583.72999999998, "date": "2023-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000128661323000046/0001286613-23-000046-index.htm"}, {"action": "SELL", "amount": 275060.0, "date": "2023-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000128661323000044/0001286613-23-000044-index.htm"}, {"action": "SELL", "amount": 74.19368, "date": "2023-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000128661323000038/0001286613-23-000038-index.htm"}, {"action": "SELL", "amount": 146581.12772, "date": "2023-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000114036123029932/0001140361-23-029932-index.htm"}, {"action": "SELL", "amount": 154240.859, "date": "2023-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000128661323000036/0001286613-23-000036-index.htm"}, {"action": "SELL", "amount": 137522.48, "date": "2020-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000156761920016777/0001567619-20-016777-index.htm"}, {"action": "BUY", "amount": 3800.0, "date": "2019-12-06", "score": 23.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000156761919022768/0001567619-19-022768-index.htm"}], "latest": {"action": "SELL", "amount": 329749.83999999997, "date": "2024-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286613/000128661324000018/0001286613-24-000018-index.htm"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002899", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-10", "title": "Material event", "accession": "0001140361-26-028230", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-06-15", "title": "Form SCHEDULE 13D/A", "accession": "0001214659-26-007483", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001286613-26-000098", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001964306-26-000291", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001019056-26-000106", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001286613-26-000096", "price_sensitive": false}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0001964306-26-000280", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001286613-26-000094", "price_sensitive": false}, {"form": "144", "date": "2026-06-05", "title": "Notice of proposed sale", "accession": "0001964306-26-000273", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001019056-26-000104", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001286613-26-000092", "price_sensitive": false}, {"form": "144", "date": "2026-06-03", "title": "Notice of proposed sale", "accession": "0001964306-26-000267", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001286613-26-000089", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001286613-26-000086", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001019056-26-000102", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-002368", "price_sensitive": false}, {"form": "144", "date": "2026-05-14", "title": "Notice of proposed sale", "accession": "0001019056-26-000090", "price_sensitive": false}, {"form": "144", "date": "2026-05-14", "title": "Notice of proposed sale", "accession": "0001969223-26-000551", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001286613-26-000083", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001140361-26-021084", "price_sensitive": true}, {"form": "144", "date": "2026-05-12", "title": "Notice of proposed sale", "accession": "0001964306-26-000231", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001140361-26-020546", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001140361-26-020531", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001140361-26-020318", "price_sensitive": true}], "performance": {"ticker": "LINC", "has_prices": true, "summary": {"n": 39, "avg": 9.156232300203081, "win_rate": 1.0, "best": 13.497142857142858, "worst": 2.48489010989011, "as_of": "2026-09-18"}, "buys": [{"who": "Juniper Investment Company, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 884019.5923, "date": "2021-12-03", "score": 49.8, "ref_price": 7.28, "return": 2.48489010989011}, {"who": "Juniper Investment Company, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 917367.2711, "date": "2021-12-01", "score": 50.8, "ref_price": 7.21, "return": 2.51872399445215}, {"who": "Juniper Investment Company, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 454675.5, "date": "2021-11-26", "score": 46.2, "ref_price": 7.15, "return": 2.548251748251748}, {"who": "Juniper Investment Company, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 102060.0, "date": "2021-11-10", "score": 36.7, "ref_price": 7.17, "return": 2.538354253835426}, {"who": "SHAW SCOTT M", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 5599.0, "date": "2020-05-15", "score": 34.9, "ref_price": 2.8, "return": 8.060714285714287}, {"who": "SHAW SCOTT M", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 5200.0, "date": "2020-04-15", "score": 34.5, "ref_price": 2.3916, "return": 9.60796119752467}, {"who": "SHAW SCOTT M", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 4203.780000000001, "date": "2020-03-16", "score": 33.6, "ref_price": 1.77, "return": 13.333333333333334}, {"who": "SHAW SCOTT M", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 4986.17, "date": "2020-02-18", "score": 34.4, "ref_price": 2.49, "return": 9.188755020080322}, {"who": "SHAW SCOTT M", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 4584.12, "date": "2020-01-15", "score": 34.0, "ref_price": 2.27, "return": 10.176211453744495}, {"who": "SHAW SCOTT M", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 4739.79, "date": "2019-12-16", "score": 34.1, "ref_price": 2.33, "return": 9.888412017167381}, {"who": "BUCHENOT STEPHEN M", "person_type": "EXEC", "person_label": "Execs", "role": "Senior VP of Campus Operations", "amount": 11050.0, "date": "2019-12-13", "score": 23.9, "ref_price": 2.4, "return": 9.570833333333335}, {"who": "Juniper Investment Company, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 196237.36000000002, "date": "2019-12-13", "score": 41.9, "ref_price": 2.4, "return": 9.570833333333335}, {"who": "Juniper Investment Company, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 315734.19, "date": "2019-12-10", "score": 46.3, "ref_price": 2.315, "return": 9.958963282937365}, {"who": "Currin Celia", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9877.0, "date": "2019-12-06", "score": 28.1, "ref_price": 1.95, "return": 12.010256410256412}, {"who": "Morrow J Barry", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3800.0, "date": "2019-12-06", "score": 23.3, "ref_price": 1.95, "return": 12.010256410256412}, {"who": "BURGESS PETER S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8939.0, "date": "2019-12-02", "score": 27.5, "ref_price": 1.75, "return": 13.497142857142858}, {"who": "RIBEIRO CESAR", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, CFO and Treasurer", "amount": 67485.0, "date": "2013-11-11", "score": 44.8, "ref_price": 2.4, "return": 9.570833333333335}, {"who": "RIBEIRO CESAR", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, CFO and Treasurer", "amount": 10475.0, "date": "2012-12-04", "score": 35.3, "ref_price": 2.4, "return": 9.570833333333335}, {"who": "RIBEIRO CESAR", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, CFO and Treasurer", "amount": 28012.55, "date": "2012-11-21", "score": 40.3, "ref_price": 2.4, "return": 9.570833333333335}, {"who": "RIBEIRO CESAR", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, CFO and Treasurer", "amount": 47872.0, "date": "2012-11-08", "score": 43.0, "ref_price": 2.4, "return": 9.570833333333335}, {"who": "McAlmont Shaun", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO", "amount": 14920.0, "date": "2012-08-03", "score": 39.7, "ref_price": 2.4, "return": 9.570833333333335}, {"who": "RIBEIRO CESAR", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, CFO and Treasurer", "amount": 22150.0, "date": "2012-05-25", "score": 39.2, "ref_price": 2.4, "return": 9.570833333333335}, {"who": "Jameson Piper P", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Chief Marketing Officer", "amount": 18840.0, "date": "2012-05-15", "score": 35.2, "ref_price": 2.4, "return": 9.570833333333335}, {"who": "McAlmont Shaun", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO", "amount": 38340.0, "date": "2012-05-08", "score": 44.6, "ref_price": 2.4, "return": 9.570833333333335}, {"who": "RIBEIRO CESAR", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, CFO and Treasurer", "amount": 55165.0, "date": "2012-05-07", "score": 44.0, "ref_price": 2.4, "return": 9.570833333333335}, {"who": "RIBEIRO CESAR", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP, CFO and Treasurer", "amount": 119975.0, "date": "2011-08-08", "score": 48.0, "ref_price": 2.4, "return": 9.570833333333335}, {"who": "MICHAS ALEXIS P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1992122.93, "date": "2010-12-16", "score": 54.6, "ref_price": 2.4, "return": 9.570833333333335}, {"who": "BURKE JAMES J JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2658250.0, "date": "2010-12-16", "score": 56.1, "ref_price": 2.4, "return": 9.570833333333335}, {"who": "RIBEIRO CESAR", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP, CFO and Treasurer", "amount": 106506.5, "date": "2010-11-05", "score": 48.4, "ref_price": 2.4, "return": 9.570833333333335}, {"who": "RIBEIRO CESAR", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP, CFO and Treasurer", "amount": 37443.0, "date": "2009-05-29", "score": 41.9, "ref_price": 2.4, "return": 9.570833333333335}, {"who": "RIBEIRO CESAR", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP, CFO and Treasurer", "amount": 126468.56, "date": "2009-05-15", "score": 48.5, "ref_price": 2.4, "return": 9.570833333333335}, {"who": "SHAW SCOTT M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Administrative Officer", "amount": 107360.0, "date": "2008-05-09", "score": 44.3, "ref_price": 2.4, "return": 9.570833333333335}, {"who": "Hart Steven Weber", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 60000.0, "date": "2005-06-28", "score": 36.4, "ref_price": 2.4, "return": 9.570833333333335}, {"who": "STONINGTON PARTNERS INC II", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 20000.0, "date": "2005-06-28", "score": 28.4, "ref_price": 2.4, "return": 9.570833333333335}, {"who": "Hart Steven Weber", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 80000.0, "date": "2005-06-28", "score": 37.9, "ref_price": 2.4, "return": 9.570833333333335}, {"who": "BURGESS PETER S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 40000.0, "date": "2005-06-28", "score": 34.4, "ref_price": 2.4, "return": 9.570833333333335}, {"who": "GLASKE PAUL E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50000.0, "date": "2005-06-28", "score": 35.5, "ref_price": 2.4, "return": 9.570833333333335}, {"who": "RAMENTOL DEBORAH M", "person_type": "EXEC", "person_label": "Execs", "role": "Group VP of Operations", "amount": 20000.0, "date": "2005-06-28", "score": 25.9, "ref_price": 2.4, "return": 9.570833333333335}, {"who": "RUBENSTEIN JERRY G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50000.0, "date": "2005-06-28", "score": 40.1, "ref_price": 2.4, "return": 9.570833333333335}]}, "price_series": [{"date": "2016-09-19", "close": 2.4, "volume": 15798.0}, {"date": "2016-09-20", "close": 2.349, "volume": 29682.0}, {"date": "2016-09-21", "close": 2.58, "volume": 196710.0}, {"date": "2016-09-22", "close": 2.44, "volume": 49339.0}, {"date": "2016-09-23", "close": 2.42, "volume": 13318.0}, {"date": "2016-09-26", "close": 2.35, "volume": 39697.0}, {"date": "2016-09-27", "close": 2.25, "volume": 78923.0}, {"date": "2016-09-28", "close": 2.16, "volume": 18549.0}, {"date": "2016-09-29", "close": 2.17, "volume": 142302.0}, {"date": "2016-09-30", "close": 2.2, "volume": 20213.0}, {"date": "2016-10-03", "close": 2.2, "volume": 12220.0}, {"date": "2016-10-04", "close": 2.17, "volume": 16995.0}, {"date": "2016-10-05", "close": 2.12, "volume": 115024.0}, {"date": "2016-10-06", "close": 2.03, "volume": 33300.0}, {"date": "2016-10-07", "close": 1.99, "volume": 23500.0}, {"date": "2016-10-10", "close": 2.01, "volume": 11727.0}, {"date": "2016-10-11", "close": 1.85, "volume": 101957.0}, {"date": "2016-10-12", "close": 1.7989, "volume": 38449.0}, {"date": "2016-10-13", "close": 1.76, "volume": 24236.0}, {"date": "2016-10-14", "close": 1.78, "volume": 12702.0}, {"date": "2016-10-17", "close": 1.74, "volume": 4857.0}, {"date": "2016-10-18", "close": 1.69, "volume": 7131.0}, {"date": "2016-10-19", "close": 1.6858, "volume": 82465.0}, {"date": "2016-10-20", "close": 1.66, "volume": 140701.0}, {"date": "2016-10-21", "close": 1.63, "volume": 88818.0}, {"date": "2016-10-24", "close": 1.67, "volume": 59168.0}, {"date": "2016-10-25", "close": 1.62, "volume": 36559.0}, {"date": "2016-10-26", "close": 1.63, "volume": 7071.0}, {"date": "2016-10-27", "close": 1.61, "volume": 4626.0}, {"date": "2016-10-28", "close": 1.63, "volume": 22351.0}, {"date": "2016-10-31", "close": 1.58, "volume": 8379.0}, {"date": "2016-11-01", "close": 1.61, "volume": 14249.0}, {"date": "2016-11-02", "close": 1.6, "volume": 25500.0}, {"date": "2016-11-03", "close": 1.66, "volume": 58733.0}, {"date": "2016-11-04", "close": 1.67, "volume": 11369.0}, {"date": "2016-11-07", "close": 1.71, "volume": 11092.0}, {"date": "2016-11-08", "close": 1.75, "volume": 17141.0}, {"date": "2016-11-09", "close": 1.94, "volume": 276807.0}, {"date": "2016-11-10", "close": 1.97, "volume": 562788.0}, {"date": "2016-11-11", "close": 1.9, "volume": 208777.0}, {"date": "2016-11-14", "close": 1.98, "volume": 140661.0}, {"date": "2016-11-15", "close": 1.96, "volume": 211193.0}, {"date": "2016-11-16", "close": 1.96, "volume": 133012.0}, {"date": "2016-11-17", "close": 1.92, "volume": 183774.0}, {"date": "2016-11-18", "close": 1.83, "volume": 63007.0}, {"date": "2016-11-21", "close": 1.78, "volume": 23941.0}, {"date": "2016-11-22", "close": 1.81, "volume": 86405.0}, {"date": "2016-11-23", "close": 1.81, "volume": 66992.0}, {"date": "2016-11-25", "close": 1.84, "volume": 33500.0}, {"date": "2016-11-28", "close": 1.93, "volume": 95031.0}, {"date": "2016-11-29", "close": 2.05, "volume": 124720.0}, {"date": "2016-11-30", "close": 1.99, "volume": 100514.0}, {"date": "2016-12-01", "close": 2.04, "volume": 127379.0}, {"date": "2016-12-02", "close": 2.03, "volume": 58001.0}, {"date": "2016-12-05", "close": 2.12, "volume": 111154.0}, {"date": "2016-12-06", "close": 2.17, "volume": 220045.0}, {"date": "2016-12-07", "close": 2.18, "volume": 21167.0}, {"date": "2016-12-08", "close": 2.2, "volume": 185778.0}, {"date": "2016-12-09", "close": 2.2, "volume": 72019.0}, {"date": "2016-12-12", "close": 2.1, "volume": 39281.0}, {"date": "2016-12-13", "close": 2.08, "volume": 6386.0}, {"date": "2016-12-14", "close": 2.1, "volume": 35709.0}, {"date": "2016-12-15", "close": 2.13, "volume": 92536.0}, {"date": "2016-12-16", "close": 2.1, "volume": 42559.0}, {"date": "2016-12-19", "close": 2.0911, "volume": 15524.0}, {"date": "2016-12-20", "close": 2.12, "volume": 28202.0}, {"date": "2016-12-21", "close": 2.04, "volume": 19971.0}, {"date": "2016-12-22", "close": 1.98, "volume": 21564.0}, {"date": "2016-12-23", "close": 1.94, "volume": 119269.0}, {"date": "2016-12-27", "close": 1.92, "volume": 13481.0}, {"date": "2016-12-28", "close": 1.9, "volume": 21363.0}, {"date": "2016-12-29", "close": 1.88, "volume": 44583.0}, {"date": "2016-12-30", "close": 1.92, "volume": 105314.0}, {"date": "2017-01-03", "close": 1.95, "volume": 12546.0}, {"date": "2017-01-04", "close": 1.87, "volume": 137710.0}, {"date": "2017-01-05", "close": 1.91, "volume": 53181.0}, {"date": "2017-01-06", "close": 1.97, "volume": 1298.0}, {"date": "2017-01-09", "close": 1.96, "volume": 3103.0}, {"date": "2017-01-10", "close": 1.93, "volume": 25750.0}, {"date": "2017-01-11", "close": 1.93, "volume": 10285.0}, {"date": "2017-01-12", "close": 1.96, "volume": 13276.0}, {"date": "2017-01-13", "close": 1.94, "volume": 12882.0}, {"date": "2017-01-17", "close": 1.93, "volume": 19305.0}, {"date": "2017-01-18", "close": 1.94, "volume": 11445.0}, {"date": "2017-01-19", "close": 1.94, "volume": 7499.0}, {"date": "2017-01-20", "close": 1.98, "volume": 8238.0}, {"date": "2017-01-23", "close": 1.97, "volume": 3918.0}, {"date": "2017-01-24", "close": 1.99, "volume": 41508.0}, {"date": "2017-01-25", "close": 1.96, "volume": 11400.0}, {"date": "2017-01-26", "close": 1.97, "volume": 14486.0}, {"date": "2017-01-27", "close": 2.02, "volume": 25798.0}, {"date": "2017-01-30", "close": 1.95, "volume": 24135.0}, {"date": "2017-01-31", "close": 2.01, "volume": 5133.0}, {"date": "2017-02-01", "close": 1.96, "volume": 31084.0}, {"date": "2017-02-02", "close": 1.97, "volume": 4423.0}, {"date": "2017-02-03", "close": 1.98, "volume": 7883.0}, {"date": "2017-02-06", "close": 1.97, "volume": 6626.0}, {"date": "2017-02-07", "close": 2.0, "volume": 16316.0}, {"date": "2017-02-08", "close": 1.97, "volume": 12668.0}, {"date": "2017-02-09", "close": 1.965, "volume": 7949.0}, {"date": "2017-02-10", "close": 1.97, "volume": 117663.0}, {"date": "2017-02-13", "close": 1.97, "volume": 24176.0}, {"date": "2017-02-14", "close": 1.97, "volume": 13224.0}, {"date": "2017-02-15", "close": 1.95, "volume": 52947.0}, {"date": "2017-02-16", "close": 1.94, "volume": 93637.0}, {"date": "2017-02-17", "close": 1.87, "volume": 83664.0}, {"date": "2017-02-21", "close": 1.89, "volume": 16146.0}, {"date": "2017-02-22", "close": 1.8601, "volume": 36695.0}, {"date": "2017-02-23", "close": 1.86, "volume": 162963.0}, {"date": "2017-02-24", "close": 1.88, "volume": 27952.0}, {"date": "2017-02-27", "close": 1.87, "volume": 13880.0}, {"date": "2017-02-28", "close": 1.87, "volume": 44341.0}, {"date": "2017-03-01", "close": 2.06, "volume": 177289.0}, {"date": "2017-03-02", "close": 2.16, "volume": 46628.0}, {"date": "2017-03-03", "close": 2.17, "volume": 66778.0}, {"date": "2017-03-06", "close": 2.23, "volume": 112629.0}, {"date": "2017-03-07", "close": 2.17, "volume": 263171.0}, {"date": "2017-03-08", "close": 2.17, "volume": 82366.0}, {"date": "2017-03-09", "close": 2.21, "volume": 46795.0}, {"date": "2017-03-10", "close": 2.25, "volume": 180541.0}, {"date": "2017-03-13", "close": 2.26, "volume": 56960.0}, {"date": "2017-03-14", "close": 2.27, "volume": 4771.0}, {"date": "2017-03-15", "close": 2.34, "volume": 176443.0}, {"date": "2017-03-16", "close": 2.36, "volume": 37999.0}, {"date": "2017-03-17", "close": 2.61, "volume": 531868.0}, {"date": "2017-03-20", "close": 2.69, "volume": 129513.0}, {"date": "2017-03-21", "close": 2.74, "volume": 389866.0}, {"date": "2017-03-22", "close": 2.79, "volume": 274446.0}, {"date": "2017-03-23", "close": 2.85, "volume": 169039.0}, {"date": "2017-03-24", "close": 2.92, "volume": 228219.0}, {"date": "2017-03-27", "close": 2.91, "volume": 70970.0}, {"date": "2017-03-28", "close": 2.8, "volume": 45390.0}, {"date": "2017-03-29", "close": 2.8399, "volume": 35031.0}, {"date": "2017-03-30", "close": 2.84, "volume": 44429.0}, {"date": "2017-03-31", "close": 2.81, "volume": 23440.0}, {"date": "2017-04-03", "close": 2.85, "volume": 124082.0}, {"date": "2017-04-04", "close": 2.74, "volume": 159542.0}, {"date": "2017-04-05", "close": 2.74, "volume": 170851.0}, {"date": "2017-04-06", "close": 2.81, "volume": 21255.0}, {"date": "2017-04-07", "close": 2.81, "volume": 45258.0}, {"date": "2017-04-10", "close": 2.76, "volume": 25335.0}, {"date": "2017-04-11", "close": 2.91, "volume": 53557.0}, {"date": "2017-04-12", "close": 2.8001, "volume": 33463.0}, {"date": "2017-04-13", "close": 2.77, "volume": 17528.0}, {"date": "2017-04-17", "close": 2.8, "volume": 37606.0}, {"date": "2017-04-18", "close": 2.81, "volume": 12346.0}, {"date": "2017-04-19", "close": 2.96, "volume": 39315.0}, {"date": "2017-04-20", "close": 3.0, "volume": 21204.0}, {"date": "2017-04-21", "close": 2.96, "volume": 10379.0}, {"date": "2017-04-24", "close": 2.91, "volume": 17089.0}, {"date": "2017-04-25", "close": 2.82, "volume": 17433.0}, {"date": "2017-04-26", "close": 2.95, "volume": 9903.0}, {"date": "2017-04-27", "close": 2.89, "volume": 29241.0}, {"date": "2017-04-28", "close": 2.88, "volume": 5736.0}, {"date": "2017-05-01", "close": 2.92, "volume": 18902.0}, {"date": "2017-05-02", "close": 2.95, "volume": 47946.0}, {"date": "2017-05-03", "close": 2.84, "volume": 36307.0}, {"date": "2017-05-04", "close": 2.84, "volume": 21083.0}, {"date": "2017-05-05", "close": 2.82, "volume": 55678.0}, {"date": "2017-05-08", "close": 2.83, "volume": 100028.0}, {"date": "2017-05-09", "close": 2.87, "volume": 11335.0}, {"date": "2017-05-10", "close": 2.86, "volume": 11243.0}, {"date": "2017-05-11", "close": 3.02, "volume": 232841.0}, {"date": "2017-05-12", "close": 3.04, "volume": 54520.0}, {"date": "2017-05-15", "close": 3.35, "volume": 241213.0}, {"date": "2017-05-16", "close": 3.31, "volume": 213933.0}, {"date": "2017-05-17", "close": 3.3, "volume": 65789.0}, {"date": "2017-05-18", "close": 3.0, "volume": 73867.0}, {"date": "2017-05-19", "close": 3.07, "volume": 25847.0}, {"date": "2017-05-22", "close": 3.0, "volume": 74696.0}, {"date": "2017-05-23", "close": 3.07, "volume": 18792.0}, {"date": "2017-05-24", "close": 3.16, "volume": 19889.0}, {"date": "2017-05-25", "close": 3.16, "volume": 29806.0}, {"date": "2017-05-26", "close": 3.39, "volume": 61962.0}, {"date": "2017-05-30", "close": 3.53, "volume": 198865.0}, {"date": "2017-05-31", "close": 3.37, "volume": 58682.0}, {"date": "2017-06-01", "close": 3.44, "volume": 37908.0}, {"date": "2017-06-02", "close": 3.38, "volume": 24487.0}, {"date": "2017-06-05", "close": 3.35, "volume": 62046.0}, {"date": "2017-06-06", "close": 3.3, "volume": 36659.0}, {"date": "2017-06-07", "close": 3.4, "volume": 52943.0}, {"date": "2017-06-08", "close": 3.45, "volume": 23813.0}, {"date": "2017-06-09", "close": 3.43, "volume": 10519.0}, {"date": "2017-06-12", "close": 3.37, "volume": 13571.0}, {"date": "2017-06-13", "close": 3.36, "volume": 9243.0}, {"date": "2017-06-14", "close": 3.32, "volume": 88704.0}, {"date": "2017-06-15", "close": 3.36, "volume": 10252.0}, {"date": "2017-06-16", "close": 3.26, "volume": 72865.0}, {"date": "2017-06-19", "close": 3.3, "volume": 43780.0}, {"date": "2017-06-20", "close": 3.18, "volume": 54592.0}, {"date": "2017-06-21", "close": 3.11, "volume": 26734.0}, {"date": "2017-06-22", "close": 3.09, "volume": 22210.0}, {"date": "2017-06-23", "close": 2.91, "volume": 36427.0}, {"date": "2017-06-26", "close": 3.09, "volume": 43916.0}, {"date": "2017-06-27", "close": 3.04, "volume": 8208.0}, {"date": "2017-06-28", "close": 3.1, "volume": 4427.0}, {"date": "2017-06-29", "close": 3.09, "volume": 5620.0}, {"date": "2017-06-30", "close": 3.1, "volume": 16339.0}, {"date": "2017-07-03", "close": 3.15, "volume": 3031.0}, {"date": "2017-07-05", "close": 3.07, "volume": 10933.0}, {"date": "2017-07-06", "close": 3.07, "volume": 35234.0}, {"date": "2017-07-07", "close": 3.1, "volume": 20666.0}, {"date": "2017-07-10", "close": 3.17, "volume": 12189.0}, {"date": "2017-07-11", "close": 3.32, "volume": 49593.0}, {"date": "2017-07-12", "close": 3.19, "volume": 8284.0}, {"date": "2017-07-13", "close": 3.305, "volume": 19820.0}, {"date": "2017-07-14", "close": 3.34, "volume": 37570.0}, {"date": "2017-07-17", "close": 3.26, "volume": 20565.0}, {"date": "2017-07-18", "close": 3.3, "volume": 14179.0}, {"date": "2017-07-19", "close": 3.26, "volume": 52501.0}, {"date": "2017-07-20", "close": 3.21, "volume": 5165.0}, {"date": "2017-07-21", "close": 3.14, "volume": 10346.0}, {"date": "2017-07-24", "close": 3.1, "volume": 19590.0}, {"date": "2017-07-25", "close": 3.23, "volume": 41257.0}, {"date": "2017-07-26", "close": 3.18, "volume": 8911.0}, {"date": "2017-07-27", "close": 3.14, "volume": 42139.0}, {"date": "2017-07-28", "close": 3.18, "volume": 7198.0}, {"date": "2017-07-31", "close": 3.11, "volume": 15593.0}, {"date": "2017-08-01", "close": 3.2, "volume": 15311.0}, {"date": "2017-08-02", "close": 3.22, "volume": 24023.0}, {"date": "2017-08-03", "close": 3.36, "volume": 33538.0}, {"date": "2017-08-04", "close": 3.32, "volume": 7424.0}, {"date": "2017-08-07", "close": 3.005, "volume": 289382.0}, {"date": "2017-08-08", "close": 3.19, "volume": 19351.0}, {"date": "2017-08-09", "close": 3.3, "volume": 34106.0}, {"date": "2017-08-10", "close": 2.98, "volume": 27764.0}, {"date": "2017-08-11", "close": 2.94, "volume": 8539.0}, {"date": "2017-08-14", "close": 2.93, "volume": 14618.0}, {"date": "2017-08-15", "close": 3.0, "volume": 22470.0}, {"date": "2017-08-16", "close": 3.0, "volume": 12455.0}, {"date": "2017-08-17", "close": 2.9, "volume": 10993.0}, {"date": "2017-08-18", "close": 3.13, "volume": 50091.0}, {"date": "2017-08-21", "close": 3.1, "volume": 11414.0}, {"date": "2017-08-22", "close": 2.98, "volume": 46080.0}, {"date": "2017-08-23", "close": 2.95, "volume": 4950.0}, {"date": "2017-08-24", "close": 2.92, "volume": 87880.0}, {"date": "2017-08-25", "close": 2.94, "volume": 5022.0}, {"date": "2017-08-28", "close": 2.93, "volume": 57271.0}, {"date": "2017-08-29", "close": 2.98, "volume": 19339.0}, {"date": "2017-08-30", "close": 2.89, "volume": 31152.0}, {"date": "2017-08-31", "close": 2.8, "volume": 51616.0}, {"date": "2017-09-01", "close": 2.8, "volume": 47866.0}, {"date": "2017-09-05", "close": 2.71, "volume": 225231.0}, {"date": "2017-09-06", "close": 2.69, "volume": 119424.0}, {"date": "2017-09-07", "close": 2.7, "volume": 129009.0}, {"date": "2017-09-08", "close": 2.61, "volume": 106402.0}, {"date": "2017-09-11", "close": 2.57, "volume": 31922.0}, {"date": "2017-09-12", "close": 2.55, "volume": 26629.0}, {"date": "2017-09-13", "close": 2.55, "volume": 67830.0}, {"date": "2017-09-14", "close": 2.55, "volume": 37325.0}, {"date": "2017-09-15", "close": 2.67, "volume": 71963.0}, {"date": "2017-09-18", "close": 2.64, "volume": 15218.0}, {"date": "2017-09-19", "close": 2.65, "volume": 9693.0}, {"date": "2017-09-20", "close": 2.7, "volume": 6650.0}, {"date": "2017-09-21", "close": 2.7, "volume": 4766.0}, {"date": "2017-09-22", "close": 2.7, "volume": 14913.0}, {"date": "2017-09-25", "close": 2.6, "volume": 12090.0}, {"date": "2017-09-26", "close": 2.6, "volume": 4585.0}, {"date": "2017-09-27", "close": 2.56, "volume": 2829.0}, {"date": "2017-09-28", "close": 2.53, "volume": 2062.0}, {"date": "2017-09-29", "close": 2.5, "volume": 5703.0}, {"date": "2017-10-02", "close": 2.5, "volume": 13442.0}, {"date": "2017-10-03", "close": 2.56, "volume": 9545.0}, {"date": "2017-10-04", "close": 2.4, "volume": 52637.0}, {"date": "2017-10-05", "close": 2.31, "volume": 45488.0}, {"date": "2017-10-06", "close": 2.33, "volume": 128715.0}, {"date": "2017-10-09", "close": 2.22, "volume": 3223.0}, {"date": "2017-10-10", "close": 2.25, "volume": 28751.0}, {"date": "2017-10-11", "close": 2.23, "volume": 25376.0}, {"date": "2017-10-12", "close": 2.27, "volume": 45431.0}, {"date": "2017-10-13", "close": 2.23, "volume": 39367.0}, {"date": "2017-10-16", "close": 2.21, "volume": 58661.0}, {"date": "2017-10-17", "close": 2.21, "volume": 26873.0}, {"date": "2017-10-18", "close": 2.23, "volume": 17754.0}, {"date": "2017-10-19", "close": 2.32, "volume": 4778.0}, {"date": "2017-10-20", "close": 2.27, "volume": 5845.0}, {"date": "2017-10-23", "close": 2.25, "volume": 36455.0}, {"date": "2017-10-24", "close": 2.23, "volume": 10149.0}, {"date": "2017-10-25", "close": 2.29, "volume": 4817.0}, {"date": "2017-10-26", "close": 2.26, "volume": 18453.0}, {"date": "2017-10-27", "close": 2.25, "volume": 4510.0}, {"date": "2017-10-30", "close": 2.21, "volume": 20602.0}, {"date": "2017-10-31", "close": 2.2101, "volume": 1934.0}, {"date": "2017-11-01", "close": 2.2, "volume": 4219.0}, {"date": "2017-11-02", "close": 2.22, "volume": 28279.0}, {"date": "2017-11-03", "close": 2.24, "volume": 846.0}, {"date": "2017-11-06", "close": 2.22, "volume": 7576.0}, {"date": "2017-11-07", "close": 2.13, "volume": 47758.0}, {"date": "2017-11-08", "close": 2.27, "volume": 66640.0}, {"date": "2017-11-09", "close": 2.38, "volume": 7725.0}, {"date": "2017-11-10", "close": 2.37, "volume": 2954.0}, {"date": "2017-11-13", "close": 2.37, "volume": null}, {"date": "2017-11-14", "close": 2.32, "volume": 3033.0}, {"date": "2017-11-15", "close": 2.2, "volume": 2652.0}, {"date": "2017-11-16", "close": 2.26, "volume": 8142.0}, {"date": "2017-11-17", "close": 2.32, "volume": 2486.0}, {"date": "2017-11-20", "close": 2.25, "volume": 1302.0}, {"date": "2017-11-21", "close": 2.21, "volume": 6090.0}, {"date": "2017-11-22", "close": 2.28, "volume": 7930.0}, {"date": "2017-11-24", "close": 2.2565, "volume": 3859.0}, {"date": "2017-11-27", "close": 2.19, "volume": 7097.0}, {"date": "2017-11-28", "close": 2.43, "volume": 42434.0}, {"date": "2017-11-29", "close": 2.25, "volume": 27598.0}, {"date": "2017-11-30", "close": 2.18, "volume": 5540.0}, {"date": "2017-12-01", "close": 2.28, "volume": 11680.0}, {"date": "2017-12-04", "close": 2.2, "volume": 5053.0}, {"date": "2017-12-05", "close": 2.19, "volume": 30730.0}, {"date": "2017-12-06", "close": 2.15, "volume": 11302.0}, {"date": "2017-12-07", "close": 2.16, "volume": 14163.0}, {"date": "2017-12-08", "close": 2.21, "volume": 6670.0}, {"date": "2017-12-11", "close": 2.13, "volume": 20196.0}, {"date": "2017-12-12", "close": 2.12, "volume": 39294.0}, {"date": "2017-12-13", "close": 2.12, "volume": 3816.0}, {"date": "2017-12-14", "close": 2.09, "volume": 2437.0}, {"date": "2017-12-15", "close": 2.16, "volume": 8387.0}, {"date": "2017-12-18", "close": 2.0698, "volume": 6979.0}, {"date": "2017-12-19", "close": 2.01, "volume": 2298.0}, {"date": "2017-12-20", "close": 2.07, "volume": 8939.0}, {"date": "2017-12-21", "close": 2.03, "volume": 42210.0}, {"date": "2017-12-22", "close": 2.0, "volume": 13364.0}, {"date": "2017-12-26", "close": 2.03, "volume": 3156.0}, {"date": "2017-12-27", "close": 2.18, "volume": 5191.0}, {"date": "2017-12-28", "close": 2.12, "volume": 27909.0}, {"date": "2017-12-29", "close": 2.02, "volume": 185511.0}, {"date": "2018-01-02", "close": 1.97, "volume": 9566.0}, {"date": "2018-01-03", "close": 2.02, "volume": 4890.0}, {"date": "2018-01-04", "close": 2.03, "volume": 3513.0}, {"date": "2018-01-05", "close": 2.03, "volume": 3521.0}, {"date": "2018-01-08", "close": 1.99, "volume": 5441.0}, {"date": "2018-01-09", "close": 2.0, "volume": 4110.0}, {"date": "2018-01-10", "close": 2.08, "volume": 177209.0}, {"date": "2018-01-11", "close": 2.095, "volume": 7407.0}, {"date": "2018-01-12", "close": 2.03, "volume": 22743.0}, {"date": "2018-01-16", "close": 2.03, "volume": 4592.0}, {"date": "2018-01-17", "close": 1.95, "volume": 25292.0}, {"date": "2018-01-18", "close": 1.97, "volume": 681.0}, {"date": "2018-01-19", "close": 2.01, "volume": 6628.0}, {"date": "2018-01-22", "close": 2.04, "volume": 19974.0}, {"date": "2018-01-23", "close": 2.0, "volume": 33104.0}, {"date": "2018-01-24", "close": 1.99, "volume": 12781.0}, {"date": "2018-01-25", "close": 1.95, "volume": 9146.0}, {"date": "2018-01-26", "close": 1.94, "volume": 11870.0}, {"date": "2018-01-29", "close": 1.86, "volume": 11376.0}, {"date": "2018-01-30", "close": 1.82, "volume": 20091.0}, {"date": "2018-01-31", "close": 1.87, "volume": 56647.0}, {"date": "2018-02-01", "close": 1.84, "volume": 25223.0}, {"date": "2018-02-02", "close": 1.79, "volume": 39294.0}, {"date": "2018-02-05", "close": 1.78, "volume": 17634.0}, {"date": "2018-02-06", "close": 1.81, "volume": 18995.0}, {"date": "2018-02-07", "close": 1.74, "volume": 2313.0}, {"date": "2018-02-08", "close": 1.77, "volume": 10888.0}, {"date": "2018-02-09", "close": 1.72, "volume": 18881.0}, {"date": "2018-02-12", "close": 1.73, "volume": 1725.0}, {"date": "2018-02-13", "close": 1.7192, "volume": 24291.0}, {"date": "2018-02-14", "close": 1.7, "volume": 53089.0}, {"date": "2018-02-15", "close": 1.7, "volume": 14746.0}, {"date": "2018-02-16", "close": 1.65, "volume": 11109.0}, {"date": "2018-02-20", "close": 1.5, "volume": 35196.0}, {"date": "2018-02-21", "close": 1.52, "volume": 51000.0}, {"date": "2018-02-22", "close": 1.5499, "volume": 2085.0}, {"date": "2018-02-23", "close": 1.55, "volume": 2257.0}, {"date": "2018-02-26", "close": 1.55, "volume": 2292.0}, {"date": "2018-02-27", "close": 1.52, "volume": 5744.0}, {"date": "2018-02-28", "close": 1.93, "volume": 256567.0}, {"date": "2018-03-01", "close": 1.9, "volume": 46394.0}, {"date": "2018-03-02", "close": 1.88, "volume": 201627.0}, {"date": "2018-03-05", "close": 1.83, "volume": 14262.0}, {"date": "2018-03-06", "close": 1.83, "volume": 19341.0}, {"date": "2018-03-07", "close": 1.81, "volume": 16967.0}, {"date": "2018-03-08", "close": 1.81, "volume": 29422.0}, {"date": "2018-03-09", "close": 1.89, "volume": 44073.0}, {"date": "2018-03-12", "close": 1.84, "volume": 21496.0}, {"date": "2018-03-13", "close": 1.84, "volume": 31878.0}, {"date": "2018-03-14", "close": 1.85, "volume": 10747.0}, {"date": "2018-03-15", "close": 1.85, "volume": 6592.0}, {"date": "2018-03-16", "close": 1.84, "volume": 17881.0}, {"date": "2018-03-19", "close": 1.86, "volume": 46716.0}, {"date": "2018-03-20", "close": 1.97, "volume": 2747.0}, {"date": "2018-03-21", "close": 1.97, "volume": 343.0}, {"date": "2018-03-22", "close": 1.86, "volume": 3865.0}, {"date": "2018-03-23", "close": 1.9, "volume": 7239.0}, {"date": "2018-03-26", "close": 1.95, "volume": 11774.0}, {"date": "2018-03-27", "close": 1.851, "volume": 1046.0}, {"date": "2018-03-28", "close": 1.89, "volume": 1995.0}, {"date": "2018-03-29", "close": 1.99, "volume": 14334.0}, {"date": "2018-04-02", "close": 1.95, "volume": 1518.0}, {"date": "2018-04-03", "close": 1.93, "volume": 7237.0}, {"date": "2018-04-04", "close": 1.9206, "volume": 746.0}, {"date": "2018-04-05", "close": 1.9, "volume": 2189.0}, {"date": "2018-04-06", "close": 1.92, "volume": 1265.0}, {"date": "2018-04-09", "close": 1.9, "volume": 1149.0}, {"date": "2018-04-10", "close": 1.91, "volume": 2277.0}, {"date": "2018-04-11", "close": 1.9, "volume": 1449.0}, {"date": "2018-04-12", "close": 1.88, "volume": 1510.0}, {"date": "2018-04-13", "close": 1.94, "volume": 70511.0}, {"date": "2018-04-16", "close": 1.91, "volume": 2552.0}, {"date": "2018-04-17", "close": 1.86, "volume": 12046.0}, {"date": "2018-04-18", "close": 1.84, "volume": 3560.0}, {"date": "2018-04-19", "close": 1.84, "volume": 17510.0}, {"date": "2018-04-20", "close": 1.841, "volume": 4420.0}, {"date": "2018-04-23", "close": 1.82, "volume": 1902.0}, {"date": "2018-04-24", "close": 1.91, "volume": 5381.0}, {"date": "2018-04-25", "close": 1.91, "volume": 1372.0}, {"date": "2018-04-26", "close": 1.82, "volume": 3106.0}, {"date": "2018-04-27", "close": 1.88, "volume": 7331.0}, {"date": "2018-04-30", "close": 1.86, "volume": 7008.0}, {"date": "2018-05-01", "close": 1.86, "volume": 5303.0}, {"date": "2018-05-02", "close": 1.88, "volume": 4601.0}, {"date": "2018-05-03", "close": 1.85, "volume": 2014.0}, {"date": "2018-05-04", "close": 2.0, "volume": 21302.0}, {"date": "2018-05-07", "close": 2.01, "volume": 5734.0}, {"date": "2018-05-08", "close": 2.04, "volume": 29624.0}, {"date": "2018-05-09", "close": 1.98, "volume": 12726.0}, {"date": "2018-05-10", "close": 1.89, "volume": 32873.0}, {"date": "2018-05-11", "close": 1.82, "volume": 347649.0}, {"date": "2018-05-14", "close": 1.8, "volume": 13868.0}, {"date": "2018-05-15", "close": 1.74, "volume": 12690.0}, {"date": "2018-05-16", "close": 1.75, "volume": 16171.0}, {"date": "2018-05-17", "close": 1.85, "volume": 21579.0}, {"date": "2018-05-18", "close": 1.91, "volume": 15087.0}, {"date": "2018-05-21", "close": 1.9, "volume": 1872.0}, {"date": "2018-05-22", "close": 1.92, "volume": 1622.0}, {"date": "2018-05-23", "close": 1.86, "volume": 6547.0}, {"date": "2018-05-24", "close": 1.9867, "volume": 5694.0}, {"date": "2018-05-25", "close": 1.83, "volume": 3508.0}, {"date": "2018-05-29", "close": 1.83, "volume": 2772.0}, {"date": "2018-05-30", "close": 1.89, "volume": 141204.0}, {"date": "2018-05-31", "close": 1.83, "volume": 15878.0}, {"date": "2018-06-01", "close": 1.88, "volume": 7994.0}, {"date": "2018-06-04", "close": 1.84, "volume": 4082.0}, {"date": "2018-06-05", "close": 1.8113, "volume": 53038.0}, {"date": "2018-06-06", "close": 1.84, "volume": 22493.0}, {"date": "2018-06-07", "close": 1.83, "volume": 977.0}, {"date": "2018-06-08", "close": 1.82, "volume": 14122.0}, {"date": "2018-06-11", "close": 1.83, "volume": 3815.0}, {"date": "2018-06-12", "close": 1.785, "volume": 2867.0}, {"date": "2018-06-13", "close": 1.84, "volume": 6787.0}, {"date": "2018-06-14", "close": 1.79, "volume": 46061.0}, {"date": "2018-06-15", "close": 1.78, "volume": 12370.0}, {"date": "2018-06-18", "close": 1.8, "volume": 2139.0}, {"date": "2018-06-19", "close": 1.75, "volume": 16172.0}, {"date": "2018-06-20", "close": 1.77, "volume": 17942.0}, {"date": "2018-06-21", "close": 1.79, "volume": 28527.0}, {"date": "2018-06-22", "close": 1.8, "volume": 13155.0}, {"date": "2018-06-25", "close": 1.77, "volume": 60306.0}, {"date": "2018-06-26", "close": 1.78, "volume": 275530.0}, {"date": "2018-06-27", "close": 1.8, "volume": 180094.0}, {"date": "2018-06-28", "close": 1.74, "volume": 13968.0}, {"date": "2018-06-29", "close": 1.74, "volume": 8194.0}, {"date": "2018-07-02", "close": 1.66, "volume": 19200.0}, {"date": "2018-07-03", "close": 1.61, "volume": 14713.0}, {"date": "2018-07-05", "close": 1.69, "volume": 5262.0}, {"date": "2018-07-06", "close": 1.66, "volume": 2508.0}, {"date": "2018-07-09", "close": 1.8, "volume": 19809.0}, {"date": "2018-07-10", "close": 1.77, "volume": 14038.0}, {"date": "2018-07-11", "close": 1.75, "volume": 3348.0}, {"date": "2018-07-12", "close": 1.72, "volume": 402.0}, {"date": "2018-07-13", "close": 1.77, "volume": 15566.0}, {"date": "2018-07-16", "close": 1.79, "volume": 11618.0}, {"date": "2018-07-17", "close": 1.69, "volume": 9839.0}, {"date": "2018-07-18", "close": 1.71, "volume": 12613.0}, {"date": "2018-07-19", "close": 1.72, "volume": 25842.0}, {"date": "2018-07-20", "close": 1.65, "volume": 764.0}, {"date": "2018-07-23", "close": 1.71, "volume": 13945.0}, {"date": "2018-07-24", "close": 1.66, "volume": 2702.0}, {"date": "2018-07-25", "close": 1.76, "volume": 14673.0}, {"date": "2018-07-26", "close": 1.66, "volume": 7716.0}, {"date": "2018-07-27", "close": 1.77, "volume": 1039.0}, {"date": "2018-07-30", "close": 1.77, "volume": 9857.0}, {"date": "2018-07-31", "close": 1.68, "volume": 12009.0}, {"date": "2018-08-01", "close": 1.7, "volume": 20156.0}, {"date": "2018-08-02", "close": 1.701, "volume": 15625.0}, {"date": "2018-08-03", "close": 1.73, "volume": 5554.0}, {"date": "2018-08-06", "close": 1.799, "volume": 3280.0}, {"date": "2018-08-07", "close": 1.8, "volume": 14655.0}, {"date": "2018-08-08", "close": 2.16, "volume": 150392.0}, {"date": "2018-08-09", "close": 2.2, "volume": 21496.0}, {"date": "2018-08-10", "close": 2.1, "volume": 46294.0}, {"date": "2018-08-13", "close": 2.11, "volume": 43382.0}, {"date": "2018-08-14", "close": 2.35, "volume": 15423.0}, {"date": "2018-08-15", "close": 2.14, "volume": 27645.0}, {"date": "2018-08-16", "close": 2.16, "volume": 9308.0}, {"date": "2018-08-17", "close": 2.16, "volume": 3658.0}, {"date": "2018-08-20", "close": 2.16, "volume": 7577.0}, {"date": "2018-08-21", "close": 2.13, "volume": 4835.0}, {"date": "2018-08-22", "close": 2.12, "volume": 584.0}, {"date": "2018-08-23", "close": 2.17, "volume": 1409.0}, {"date": "2018-08-24", "close": 2.13, "volume": 4227.0}, {"date": "2018-08-27", "close": 2.16, "volume": 8594.0}, {"date": "2018-08-28", "close": 2.15, "volume": 4717.0}, {"date": "2018-08-29", "close": 2.22, "volume": 3143.0}, {"date": "2018-08-30", "close": 2.19, "volume": 4662.0}, {"date": "2018-08-31", "close": 2.2, "volume": 6665.0}, {"date": "2018-09-04", "close": 2.34, "volume": 3082.0}, {"date": "2018-09-05", "close": 2.25, "volume": 8738.0}, {"date": "2018-09-06", "close": 2.28, "volume": 1107.0}, {"date": "2018-09-07", "close": 2.27, "volume": 45391.0}, {"date": "2018-09-10", "close": 2.28, "volume": 17080.0}, {"date": "2018-09-11", "close": 2.1, "volume": 12723.0}, {"date": "2018-09-12", "close": 2.2, "volume": 12673.0}, {"date": "2018-09-13", "close": 2.5, "volume": 98636.0}, {"date": "2018-09-14", "close": 2.27, "volume": 14899.0}, {"date": "2018-09-17", "close": 2.25, "volume": 14940.0}, {"date": "2018-09-18", "close": 2.285, "volume": 11827.0}, {"date": "2018-09-19", "close": 2.18, "volume": 18598.0}, {"date": "2018-09-20", "close": 2.39, "volume": 9606.0}, {"date": "2018-09-21", "close": 2.39, "volume": 42711.0}, {"date": "2018-09-24", "close": 2.27, "volume": 7675.0}, {"date": "2018-09-25", "close": 2.18, "volume": 81405.0}, {"date": "2018-09-26", "close": 2.2125, "volume": 66845.0}, {"date": "2018-09-27", "close": 2.3407, "volume": 15574.0}, {"date": "2018-09-28", "close": 2.26, "volume": 30452.0}, {"date": "2018-10-01", "close": 2.3, "volume": 6772.0}, {"date": "2018-10-02", "close": 2.34, "volume": 5834.0}, {"date": "2018-10-03", "close": 2.29, "volume": 4412.0}, {"date": "2018-10-04", "close": 2.1, "volume": 17408.0}, {"date": "2018-10-05", "close": 2.17, "volume": 3185.0}, {"date": "2018-10-08", "close": 2.15, "volume": 2331.0}, {"date": "2018-10-09", "close": 2.07, "volume": 10976.0}, {"date": "2018-10-10", "close": 2.06, "volume": 11409.0}, {"date": "2018-10-11", "close": 2.0, "volume": 3750.0}, {"date": "2018-10-12", "close": 2.05, "volume": 25719.0}, {"date": "2018-10-15", "close": 2.015, "volume": 2710.0}, {"date": "2018-10-16", "close": 1.96, "volume": 10180.0}, {"date": "2018-10-17", "close": 1.96, "volume": 1228.0}, {"date": "2018-10-18", "close": 2.13, "volume": 4011.0}, {"date": "2018-10-19", "close": 2.0, "volume": 459.0}, {"date": "2018-10-22", "close": 1.87, "volume": 2080.0}, {"date": "2018-10-23", "close": 1.99, "volume": 2837.0}, {"date": "2018-10-24", "close": 2.02, "volume": 19488.0}, {"date": "2018-10-25", "close": 2.09, "volume": 10905.0}, {"date": "2018-10-26", "close": 2.14, "volume": 9801.0}, {"date": "2018-10-29", "close": 2.05, "volume": 37074.0}, {"date": "2018-10-30", "close": 2.13, "volume": 6832.0}, {"date": "2018-10-31", "close": 2.23, "volume": 8311.0}, {"date": "2018-11-01", "close": 2.25, "volume": 6784.0}, {"date": "2018-11-02", "close": 2.34, "volume": 12851.0}, {"date": "2018-11-05", "close": 2.36, "volume": 26400.0}, {"date": "2018-11-06", "close": 2.44, "volume": 8747.0}, {"date": "2018-11-07", "close": 2.74, "volume": 46327.0}, {"date": "2018-11-08", "close": 2.72, "volume": 12109.0}, {"date": "2018-11-09", "close": 2.7, "volume": 12834.0}, {"date": "2018-11-12", "close": 2.7, "volume": 12432.0}, {"date": "2018-11-13", "close": 2.71, "volume": 9124.0}, {"date": "2018-11-14", "close": 2.7, "volume": 1151.0}, {"date": "2018-11-15", "close": 2.7, "volume": 29212.0}, {"date": "2018-11-16", "close": 2.74, "volume": 39789.0}, {"date": "2018-11-19", "close": 2.65, "volume": 14941.0}, {"date": "2018-11-20", "close": 2.555, "volume": 21268.0}, {"date": "2018-11-21", "close": 2.64, "volume": 12681.0}, {"date": "2018-11-23", "close": 2.47, "volume": 228.0}, {"date": "2018-11-26", "close": 2.46, "volume": 203.0}, {"date": "2018-11-27", "close": 2.51, "volume": 10139.0}, {"date": "2018-11-28", "close": 2.39, "volume": 3871.0}, {"date": "2018-11-29", "close": 2.43, "volume": 5991.0}, {"date": "2018-11-30", "close": 2.37, "volume": 15802.0}, {"date": "2018-12-03", "close": 2.45, "volume": 2294.0}, {"date": "2018-12-04", "close": 2.48, "volume": 5471.0}, {"date": "2018-12-06", "close": 2.62, "volume": 18509.0}, {"date": "2018-12-07", "close": 2.65, "volume": 10526.0}, {"date": "2018-12-10", "close": 2.5, "volume": 16099.0}, {"date": "2018-12-11", "close": 2.52, "volume": 763.0}, {"date": "2018-12-12", "close": 2.64, "volume": 2502.0}, {"date": "2018-12-13", "close": 2.31, "volume": 18210.0}, {"date": "2018-12-14", "close": 2.49, "volume": 1455.0}, {"date": "2018-12-17", "close": 2.41, "volume": 7376.0}, {"date": "2018-12-18", "close": 2.45, "volume": 11070.0}, {"date": "2018-12-19", "close": 2.41, "volume": 5180.0}, {"date": "2018-12-20", "close": 2.37, "volume": 1770.0}, {"date": "2018-12-21", "close": 2.2, "volume": 27262.0}, {"date": "2018-12-24", "close": 2.45, "volume": 4450.0}, {"date": "2018-12-26", "close": 2.4, "volume": 23307.0}, {"date": "2018-12-27", "close": 2.38, "volume": 3822.0}, {"date": "2018-12-28", "close": 2.29, "volume": 3298.0}, {"date": "2018-12-31", "close": 3.2, "volume": 446990.0}, {"date": "2019-01-02", "close": 2.85, "volume": 60174.0}, {"date": "2019-01-03", "close": 2.88, "volume": 11198.0}, {"date": "2019-01-04", "close": 2.84, "volume": 37808.0}, {"date": "2019-01-07", "close": 2.93, "volume": 12881.0}, {"date": "2019-01-08", "close": 2.8801, "volume": 3234.0}, {"date": "2019-01-09", "close": 2.87, "volume": 23602.0}, {"date": "2019-01-10", "close": 2.67, "volume": 7754.0}, {"date": "2019-01-11", "close": 2.82, "volume": 8388.0}, {"date": "2019-01-14", "close": 2.76, "volume": 1787.0}, {"date": "2019-01-15", "close": 2.89, "volume": 2244.0}, {"date": "2019-01-16", "close": 2.71, "volume": 7833.0}, {"date": "2019-01-17", "close": 2.79, "volume": 10241.0}, {"date": "2019-01-18", "close": 2.87, "volume": 882.0}, {"date": "2019-01-22", "close": 2.85, "volume": 1873.0}, {"date": "2019-01-23", "close": 2.89, "volume": 6088.0}, {"date": "2019-01-24", "close": 2.86, "volume": 5597.0}, {"date": "2019-01-25", "close": 2.8, "volume": 1930.0}, {"date": "2019-01-28", "close": 2.89, "volume": 3122.0}, {"date": "2019-01-29", "close": 2.88, "volume": 8487.0}, {"date": "2019-01-30", "close": 3.0, "volume": 13073.0}, {"date": "2019-01-31", "close": 2.8957, "volume": 338.0}, {"date": "2019-02-01", "close": 2.99, "volume": 35328.0}, {"date": "2019-02-04", "close": 3.0, "volume": 18524.0}, {"date": "2019-02-05", "close": 2.99, "volume": 47290.0}, {"date": "2019-02-06", "close": 3.17, "volume": 17120.0}, {"date": "2019-02-07", "close": 3.24, "volume": 28334.0}, {"date": "2019-02-08", "close": 3.19, "volume": 15457.0}, {"date": "2019-02-11", "close": 3.15, "volume": 11859.0}, {"date": "2019-02-12", "close": 3.23, "volume": 4674.0}, {"date": "2019-02-13", "close": 3.3, "volume": 2618.0}, {"date": "2019-02-14", "close": 3.19, "volume": 4085.0}, {"date": "2019-02-15", "close": 3.15, "volume": 14324.0}, {"date": "2019-02-19", "close": 3.2, "volume": 4343.0}, {"date": "2019-02-20", "close": 3.15, "volume": 6242.0}, {"date": "2019-02-21", "close": 3.12, "volume": 1593.0}, {"date": "2019-02-22", "close": 3.19, "volume": 10240.0}, {"date": "2019-02-25", "close": 3.22, "volume": 816.0}, {"date": "2019-02-26", "close": 3.17, "volume": 8430.0}, {"date": "2019-02-27", "close": 3.2, "volume": 5679.0}, {"date": "2019-02-28", "close": 3.17, "volume": 30762.0}, {"date": "2019-03-01", "close": 3.14, "volume": 20291.0}, {"date": "2019-03-04", "close": 3.15, "volume": 5470.0}, {"date": "2019-03-05", "close": 3.2, "volume": 34427.0}, {"date": "2019-03-06", "close": 3.14, "volume": 10461.0}, {"date": "2019-03-07", "close": 3.17, "volume": 2869.0}, {"date": "2019-03-08", "close": 3.1, "volume": 14749.0}, {"date": "2019-03-11", "close": 2.92, "volume": 15482.0}, {"date": "2019-03-12", "close": 2.92, "volume": 5077.0}, {"date": "2019-03-13", "close": 2.94, "volume": 904.0}, {"date": "2019-03-14", "close": 2.95, "volume": 2208.0}, {"date": "2019-03-15", "close": 3.19, "volume": 24187.0}, {"date": "2019-03-18", "close": 3.1975, "volume": 10361.0}, {"date": "2019-03-19", "close": 3.2, "volume": 12352.0}, {"date": "2019-03-20", "close": 3.07, "volume": 3230.0}, {"date": "2019-03-21", "close": 3.06, "volume": 894.0}, {"date": "2019-03-22", "close": 3.042, "volume": 15364.0}, {"date": "2019-03-25", "close": 2.92, "volume": 40357.0}, {"date": "2019-03-26", "close": 3.05, "volume": 6543.0}, {"date": "2019-03-27", "close": 3.205, "volume": 22056.0}, {"date": "2019-03-28", "close": 3.21, "volume": 1010.0}, {"date": "2019-03-29", "close": 3.1, "volume": 16370.0}, {"date": "2019-04-01", "close": 3.2, "volume": 2597.0}, {"date": "2019-04-02", "close": 3.23, "volume": 11802.0}, {"date": "2019-04-03", "close": 3.07, "volume": 69873.0}, {"date": "2019-04-04", "close": 3.13, "volume": 1679.0}, {"date": "2019-04-05", "close": 3.09, "volume": 512.0}, {"date": "2019-04-08", "close": 3.095, "volume": 5862.0}, {"date": "2019-04-09", "close": 3.13, "volume": 1688.0}, {"date": "2019-04-10", "close": 3.12, "volume": 6823.0}, {"date": "2019-04-11", "close": 3.23, "volume": 1170.0}, {"date": "2019-04-12", "close": 3.2191, "volume": 4520.0}, {"date": "2019-04-15", "close": 3.21, "volume": 2310.0}, {"date": "2019-04-16", "close": 3.23, "volume": 1760.0}, {"date": "2019-04-17", "close": 3.15, "volume": 16255.0}, {"date": "2019-04-18", "close": 3.23, "volume": 10935.0}, {"date": "2019-04-22", "close": 3.12, "volume": 15874.0}, {"date": "2019-04-23", "close": 3.09, "volume": 2731.0}, {"date": "2019-04-24", "close": 3.11, "volume": 1385.0}, {"date": "2019-04-25", "close": 3.15, "volume": 1913.0}, {"date": "2019-04-26", "close": 3.12, "volume": 897.0}, {"date": "2019-04-29", "close": 3.2, "volume": 7285.0}, {"date": "2019-04-30", "close": 3.04, "volume": 2708.0}, {"date": "2019-05-01", "close": 3.12, "volume": 3641.0}, {"date": "2019-05-02", "close": 3.08, "volume": 6193.0}, {"date": "2019-05-03", "close": 3.18, "volume": 3224.0}, {"date": "2019-05-06", "close": 3.08, "volume": 4606.0}, {"date": "2019-05-07", "close": 3.0552, "volume": 1042.0}, {"date": "2019-05-08", "close": 3.03, "volume": 1407.0}, {"date": "2019-05-09", "close": 3.08, "volume": 735.0}, {"date": "2019-05-10", "close": 3.17, "volume": 1220.0}, {"date": "2019-05-13", "close": 2.8, "volume": 10306.0}, {"date": "2019-05-14", "close": 2.85, "volume": 13410.0}, {"date": "2019-05-15", "close": 2.7, "volume": 19999.0}, {"date": "2019-05-16", "close": 2.93, "volume": 3467.0}, {"date": "2019-05-17", "close": 2.65, "volume": 478.0}, {"date": "2019-05-20", "close": 2.8, "volume": 61083.0}, {"date": "2019-05-21", "close": 2.835, "volume": 20388.0}, {"date": "2019-05-22", "close": 2.86, "volume": 20367.0}, {"date": "2019-05-23", "close": 2.84, "volume": 213654.0}, {"date": "2019-05-24", "close": 2.73, "volume": 13095.0}, {"date": "2019-05-28", "close": 2.73, "volume": 9690.0}, {"date": "2019-05-29", "close": 2.79, "volume": 5661.0}, {"date": "2019-05-30", "close": 2.61, "volume": 26660.0}, {"date": "2019-05-31", "close": 2.75, "volume": 4952.0}, {"date": "2019-06-03", "close": 2.79, "volume": 5398.0}, {"date": "2019-06-04", "close": 2.82, "volume": 1803.0}, {"date": "2019-06-05", "close": 2.61, "volume": 2007.0}, {"date": "2019-06-06", "close": 2.66, "volume": 1990.0}, {"date": "2019-06-07", "close": 2.6483, "volume": 1709.0}, {"date": "2019-06-10", "close": 2.61, "volume": 9216.0}, {"date": "2019-06-11", "close": 2.78, "volume": 4128.0}, {"date": "2019-06-12", "close": 2.7, "volume": 20289.0}, {"date": "2019-06-13", "close": 2.6, "volume": 78971.0}, {"date": "2019-06-14", "close": 2.64, "volume": 39833.0}, {"date": "2019-06-17", "close": 2.64, "volume": 30801.0}, {"date": "2019-06-18", "close": 2.58, "volume": 7098.0}, {"date": "2019-06-19", "close": 2.58, "volume": 50851.0}, {"date": "2019-06-20", "close": 2.48, "volume": 70112.0}, {"date": "2019-06-21", "close": 2.43, "volume": 38940.0}, {"date": "2019-06-24", "close": 2.35, "volume": 56484.0}, {"date": "2019-06-25", "close": 2.25, "volume": 159597.0}, {"date": "2019-06-26", "close": 2.175, "volume": 72785.0}, {"date": "2019-06-27", "close": 2.2, "volume": 27264.0}, {"date": "2019-06-28", "close": 2.31, "volume": 32479.0}, {"date": "2019-07-01", "close": 2.29, "volume": 38691.0}, {"date": "2019-07-02", "close": 2.17, "volume": 50880.0}, {"date": "2019-07-03", "close": 2.25, "volume": 16603.0}, {"date": "2019-07-05", "close": 2.19, "volume": 17832.0}, {"date": "2019-07-08", "close": 2.11, "volume": 9611.0}, {"date": "2019-07-09", "close": 2.1, "volume": 79259.0}, {"date": "2019-07-10", "close": 2.25, "volume": 23216.0}, {"date": "2019-07-11", "close": 2.17, "volume": 17191.0}, {"date": "2019-07-12", "close": 2.13, "volume": 37892.0}, {"date": "2019-07-15", "close": 2.23, "volume": 18280.0}, {"date": "2019-07-16", "close": 2.09, "volume": 12930.0}, {"date": "2019-07-17", "close": 2.1, "volume": 26987.0}, {"date": "2019-07-18", "close": 2.0, "volume": 14653.0}, {"date": "2019-07-19", "close": 2.01, "volume": 23837.0}, {"date": "2019-07-22", "close": 1.91, "volume": 16292.0}, {"date": "2019-07-23", "close": 1.93, "volume": 44766.0}, {"date": "2019-07-24", "close": 1.92, "volume": 24380.0}, {"date": "2019-07-25", "close": 1.92, "volume": 4737.0}, {"date": "2019-07-26", "close": 2.07, "volume": 15945.0}, {"date": "2019-07-29", "close": 1.93, "volume": 19142.0}, {"date": "2019-07-30", "close": 1.9, "volume": 30492.0}, {"date": "2019-07-31", "close": 1.85, "volume": 28766.0}, {"date": "2019-08-01", "close": 1.85, "volume": 9220.0}, {"date": "2019-08-02", "close": 1.85, "volume": null}, {"date": "2019-08-05", "close": 1.85, "volume": 3994.0}, {"date": "2019-08-06", "close": 1.79, "volume": 15243.0}, {"date": "2019-08-07", "close": 1.83, "volume": 22215.0}, {"date": "2019-08-08", "close": 1.74, "volume": 17037.0}, {"date": "2019-08-09", "close": 1.76, "volume": 118289.0}, {"date": "2019-08-12", "close": 1.85, "volume": 29804.0}, {"date": "2019-08-13", "close": 1.86, "volume": 35883.0}, {"date": "2019-08-14", "close": 1.83, "volume": 37875.0}, {"date": "2019-08-15", "close": 1.73, "volume": 68841.0}, {"date": "2019-08-16", "close": 1.66, "volume": 24247.0}, {"date": "2019-08-19", "close": 1.88, "volume": 69036.0}, {"date": "2019-08-20", "close": 1.92, "volume": 34252.0}, {"date": "2019-08-21", "close": 2.01, "volume": 22897.0}, {"date": "2019-08-22", "close": 2.13, "volume": 35334.0}, {"date": "2019-08-23", "close": 1.98, "volume": 15965.0}, {"date": "2019-08-26", "close": 2.0368, "volume": 8297.0}, {"date": "2019-08-27", "close": 2.08, "volume": 14676.0}, {"date": "2019-08-28", "close": 2.03, "volume": 1819.0}, {"date": "2019-08-29", "close": 2.0, "volume": 113567.0}, {"date": "2019-08-30", "close": 2.075, "volume": 13230.0}, {"date": "2019-09-03", "close": 2.23, "volume": 2764.0}, {"date": "2019-09-04", "close": 2.23, "volume": 5779.0}, {"date": "2019-09-05", "close": 2.2675, "volume": 2558.0}, {"date": "2019-09-06", "close": 2.11, "volume": 14319.0}, {"date": "2019-09-09", "close": 2.3, "volume": 22193.0}, {"date": "2019-09-10", "close": 2.14, "volume": 66909.0}, {"date": "2019-09-11", "close": 2.22, "volume": 5479.0}, {"date": "2019-09-12", "close": 2.22, "volume": 23633.0}, {"date": "2019-09-13", "close": 2.15, "volume": 19653.0}, {"date": "2019-09-16", "close": 2.32, "volume": 34226.0}, {"date": "2019-09-17", "close": 2.05, "volume": 20293.0}, {"date": "2019-09-18", "close": 2.0, "volume": 21655.0}, {"date": "2019-09-19", "close": 2.11, "volume": 12872.0}, {"date": "2019-09-20", "close": 2.25, "volume": 44048.0}, {"date": "2019-09-23", "close": 2.145, "volume": 19317.0}, {"date": "2019-09-24", "close": 2.24, "volume": 66925.0}, {"date": "2019-09-25", "close": 2.25, "volume": 92804.0}, {"date": "2019-09-26", "close": 2.12, "volume": 38851.0}, {"date": "2019-09-27", "close": 2.09, "volume": 18586.0}, {"date": "2019-09-30", "close": 2.08, "volume": 5152.0}, {"date": "2019-10-01", "close": 2.09, "volume": 29991.0}, {"date": "2019-10-02", "close": 2.06, "volume": 9547.0}, {"date": "2019-10-03", "close": 2.0, "volume": 65842.0}, {"date": "2019-10-04", "close": 2.05, "volume": 3645.0}, {"date": "2019-10-07", "close": 2.15, "volume": 30442.0}, {"date": "2019-10-08", "close": 2.28, "volume": 8605.0}, {"date": "2019-10-09", "close": 2.295, "volume": 38249.0}, {"date": "2019-10-10", "close": 2.21, "volume": 5587.0}, {"date": "2019-10-11", "close": 2.19, "volume": 19054.0}, {"date": "2019-10-14", "close": 2.2, "volume": 3455.0}, {"date": "2019-10-15", "close": 2.16, "volume": 15130.0}, {"date": "2019-10-16", "close": 2.17, "volume": 2817.0}, {"date": "2019-10-17", "close": 2.13, "volume": 7471.0}, {"date": "2019-10-18", "close": 2.14, "volume": 4469.0}, {"date": "2019-10-21", "close": 2.14, "volume": 2392.0}, {"date": "2019-10-22", "close": 2.17, "volume": 4681.0}, {"date": "2019-10-23", "close": 2.16, "volume": 9326.0}, {"date": "2019-10-24", "close": 2.14, "volume": 15530.0}, {"date": "2019-10-25", "close": 2.14, "volume": 7591.0}, {"date": "2019-10-28", "close": 2.15, "volume": 2352.0}, {"date": "2019-10-29", "close": 2.1, "volume": 13714.0}, {"date": "2019-10-30", "close": 2.09, "volume": 3920.0}, {"date": "2019-10-31", "close": 1.94, "volume": 7445.0}, {"date": "2019-11-01", "close": 2.12, "volume": 2776.0}, {"date": "2019-11-04", "close": 1.92, "volume": 8052.0}, {"date": "2019-11-05", "close": 2.03, "volume": 4295.0}, {"date": "2019-11-06", "close": 2.04, "volume": 855.0}, {"date": "2019-11-07", "close": 1.955, "volume": 28913.0}, {"date": "2019-11-08", "close": 1.9, "volume": 6004.0}, {"date": "2019-11-11", "close": 1.78, "volume": 1102.0}, {"date": "2019-11-12", "close": 1.83, "volume": 12732.0}, {"date": "2019-11-13", "close": 1.81, "volume": 1871.0}, {"date": "2019-11-14", "close": 1.7, "volume": 22239.0}, {"date": "2019-11-15", "close": 1.68, "volume": 1719.0}, {"date": "2019-11-18", "close": 1.8, "volume": 32290.0}, {"date": "2019-11-19", "close": 1.83, "volume": 16507.0}, {"date": "2019-11-20", "close": 1.87, "volume": 17132.0}, {"date": "2019-11-21", "close": 1.77, "volume": 44452.0}, {"date": "2019-11-22", "close": 1.68, "volume": 4478.0}, {"date": "2019-11-25", "close": 1.74, "volume": 20096.0}, {"date": "2019-11-26", "close": 1.76, "volume": 3794.0}, {"date": "2019-11-27", "close": 1.799, "volume": 24518.0}, {"date": "2019-11-29", "close": 1.75, "volume": 7843.0}, {"date": "2019-12-02", "close": 1.75, "volume": 14251.0}, {"date": "2019-12-03", "close": 1.8, "volume": 2778.0}, {"date": "2019-12-04", "close": 1.66, "volume": 5652.0}, {"date": "2019-12-05", "close": 1.67, "volume": 7826.0}, {"date": "2019-12-06", "close": 1.95, "volume": 48699.0}, {"date": "2019-12-09", "close": 2.03, "volume": 67498.0}, {"date": "2019-12-10", "close": 2.315, "volume": 179719.0}, {"date": "2019-12-11", "close": 2.26, "volume": 34955.0}, {"date": "2019-12-12", "close": 2.125, "volume": 97779.0}, {"date": "2019-12-13", "close": 2.4, "volume": 36535.0}, {"date": "2019-12-16", "close": 2.33, "volume": 25890.0}, {"date": "2019-12-17", "close": 2.27, "volume": 3953.0}, {"date": "2019-12-18", "close": 2.32, "volume": 4863.0}, {"date": "2019-12-19", "close": 2.3, "volume": 18533.0}, {"date": "2019-12-20", "close": 2.27, "volume": 3008.0}, {"date": "2019-12-23", "close": 2.315, "volume": 5032.0}, {"date": "2019-12-24", "close": 2.29, "volume": 723.0}, {"date": "2019-12-26", "close": 2.26, "volume": 6970.0}, {"date": "2019-12-27", "close": 2.12, "volume": 8644.0}, {"date": "2019-12-30", "close": 2.14, "volume": 8870.0}, {"date": "2019-12-31", "close": 2.7, "volume": 91803.0}, {"date": "2020-01-02", "close": 2.7, "volume": 31559.0}, {"date": "2020-01-03", "close": 2.55, "volume": 16310.0}, {"date": "2020-01-06", "close": 2.67, "volume": 10127.0}, {"date": "2020-01-07", "close": 2.4701, "volume": 49875.0}, {"date": "2020-01-08", "close": 2.49, "volume": 6996.0}, {"date": "2020-01-09", "close": 2.35, "volume": 17872.0}, {"date": "2020-01-10", "close": 2.285, "volume": 30059.0}, {"date": "2020-01-13", "close": 2.31, "volume": 7217.0}, {"date": "2020-01-14", "close": 2.26, "volume": 7526.0}, {"date": "2020-01-15", "close": 2.27, "volume": 11311.0}, {"date": "2020-01-16", "close": 2.27, "volume": null}, {"date": "2020-01-17", "close": 2.195, "volume": 17103.0}, {"date": "2020-01-21", "close": 2.21, "volume": 10170.0}, {"date": "2020-01-22", "close": 2.26, "volume": 7538.0}, {"date": "2020-01-23", "close": 2.3, "volume": 18995.0}, {"date": "2020-01-24", "close": 2.45, "volume": 8751.0}, {"date": "2020-01-27", "close": 2.41, "volume": 6584.0}, {"date": "2020-01-28", "close": 2.6, "volume": 3773.0}, {"date": "2020-01-29", "close": 2.44, "volume": 9772.0}, {"date": "2020-01-30", "close": 2.36, "volume": 2825.0}, {"date": "2020-01-31", "close": 2.36, "volume": 7910.0}, {"date": "2020-02-03", "close": 2.27, "volume": 11142.0}, {"date": "2020-02-04", "close": 2.2901, "volume": 2616.0}, {"date": "2020-02-05", "close": 2.315, "volume": 8672.0}, {"date": "2020-02-06", "close": 2.35, "volume": 10739.0}, {"date": "2020-02-07", "close": 2.355, "volume": 9934.0}, {"date": "2020-02-10", "close": 2.41, "volume": 10026.0}, {"date": "2020-02-11", "close": 2.4, "volume": 13014.0}, {"date": "2020-02-12", "close": 2.39, "volume": 2181.0}, {"date": "2020-02-13", "close": 2.31, "volume": 2973.0}, {"date": "2020-02-14", "close": 2.48, "volume": 1641.0}, {"date": "2020-02-18", "close": 2.49, "volume": 3343.0}, {"date": "2020-02-19", "close": 2.49, "volume": 105748.0}, {"date": "2020-02-20", "close": 2.49, "volume": 57048.0}, {"date": "2020-02-21", "close": 2.49, "volume": 13405.0}, {"date": "2020-02-24", "close": 2.61, "volume": 17362.0}, {"date": "2020-02-25", "close": 2.41, "volume": 9309.0}, {"date": "2020-02-26", "close": 2.77, "volume": 34500.0}, {"date": "2020-02-27", "close": 2.77, "volume": 8453.0}, {"date": "2020-02-28", "close": 2.95, "volume": 32003.0}, {"date": "2020-03-02", "close": 2.78, "volume": 2623.0}, {"date": "2020-03-03", "close": 2.6, "volume": 9005.0}, {"date": "2020-03-04", "close": 2.78, "volume": 6159.0}, {"date": "2020-03-05", "close": 2.9, "volume": 6194.0}, {"date": "2020-03-06", "close": 2.64, "volume": 18939.0}, {"date": "2020-03-09", "close": 2.55, "volume": 20855.0}, {"date": "2020-03-10", "close": 2.53, "volume": 18807.0}, {"date": "2020-03-11", "close": 2.38, "volume": 13861.0}, {"date": "2020-03-12", "close": 2.0, "volume": 57308.0}, {"date": "2020-03-13", "close": 2.2, "volume": 34085.0}, {"date": "2020-03-16", "close": 1.77, "volume": 12893.0}, {"date": "2020-03-17", "close": 1.95, "volume": 44200.0}, {"date": "2020-03-18", "close": 1.89, "volume": 9073.0}, {"date": "2020-03-19", "close": 1.96, "volume": 5832.0}, {"date": "2020-03-20", "close": 1.9, "volume": 2882.0}, {"date": "2020-03-23", "close": 1.92, "volume": 14169.0}, {"date": "2020-03-24", "close": 1.995, "volume": 13735.0}, {"date": "2020-03-25", "close": 2.16, "volume": 16080.0}, {"date": "2020-03-26", "close": 2.25, "volume": 7052.0}, {"date": "2020-03-27", "close": 2.29, "volume": 7084.0}, {"date": "2020-03-30", "close": 2.16, "volume": 6358.0}, {"date": "2020-03-31", "close": 2.2, "volume": 35484.0}, {"date": "2020-04-01", "close": 2.22, "volume": 6703.0}, {"date": "2020-04-02", "close": 2.28, "volume": 2832.0}, {"date": "2020-04-03", "close": 2.3, "volume": 4721.0}, {"date": "2020-04-06", "close": 2.25, "volume": 1658.0}, {"date": "2020-04-07", "close": 2.33, "volume": 4512.0}, {"date": "2020-04-08", "close": 2.4, "volume": 16220.0}, {"date": "2020-04-09", "close": 2.335, "volume": 7774.0}, {"date": "2020-04-13", "close": 2.4, "volume": 28046.0}, {"date": "2020-04-14", "close": 2.3938, "volume": 43032.0}, {"date": "2020-04-15", "close": 2.3916, "volume": 7151.0}, {"date": "2020-04-16", "close": 2.35, "volume": 7806.0}, {"date": "2020-04-17", "close": 2.4, "volume": 7763.0}, {"date": "2020-04-20", "close": 2.4328, "volume": 449.0}, {"date": "2020-04-21", "close": 2.44, "volume": 2375.0}, {"date": "2020-04-22", "close": 2.35, "volume": 7047.0}, {"date": "2020-04-23", "close": 2.41, "volume": 1915.0}, {"date": "2020-04-24", "close": 2.42, "volume": 2923.0}, {"date": "2020-04-27", "close": 2.5, "volume": 7298.0}, {"date": "2020-04-28", "close": 2.33, "volume": 5640.0}, {"date": "2020-04-29", "close": 2.5, "volume": 62875.0}, {"date": "2020-04-30", "close": 2.5, "volume": 8642.0}, {"date": "2020-05-01", "close": 2.35, "volume": 2554.0}, {"date": "2020-05-04", "close": 2.38, "volume": 680.0}, {"date": "2020-05-05", "close": 2.33, "volume": 16906.0}, {"date": "2020-05-06", "close": 2.3, "volume": 13256.0}, {"date": "2020-05-07", "close": 2.49, "volume": 3898.0}, {"date": "2020-05-08", "close": 2.5, "volume": 44105.0}, {"date": "2020-05-11", "close": 2.43, "volume": 27070.0}, {"date": "2020-05-12", "close": 2.55, "volume": 12272.0}, {"date": "2020-05-13", "close": 2.8, "volume": 75847.0}, {"date": "2020-05-14", "close": 2.8, "volume": 16505.0}, {"date": "2020-05-15", "close": 2.8, "volume": 30793.0}, {"date": "2020-05-18", "close": 2.78, "volume": 13890.0}, {"date": "2020-05-19", "close": 2.69, "volume": 10180.0}, {"date": "2020-05-20", "close": 2.99, "volume": 85284.0}, {"date": "2020-05-21", "close": 3.44, "volume": 180439.0}, {"date": "2020-05-22", "close": 3.65, "volume": 148670.0}, {"date": "2020-05-26", "close": 3.48, "volume": 181319.0}, {"date": "2020-05-27", "close": 3.9, "volume": 121289.0}, {"date": "2020-05-28", "close": 3.82, "volume": 48359.0}, {"date": "2020-05-29", "close": 3.9, "volume": 77658.0}, {"date": "2020-06-01", "close": 4.0, "volume": 183648.0}, {"date": "2020-06-02", "close": 4.0, "volume": 210503.0}, {"date": "2020-06-03", "close": 3.86, "volume": 132129.0}, {"date": "2020-06-04", "close": 4.15, "volume": 66394.0}, {"date": "2020-06-05", "close": 4.18, "volume": 72612.0}, {"date": "2020-06-08", "close": 4.17, "volume": 66952.0}, {"date": "2020-06-09", "close": 3.94, "volume": 97699.0}, {"date": "2020-06-10", "close": 4.16, "volume": 21479.0}, {"date": "2020-06-11", "close": 4.0, "volume": 27239.0}, {"date": "2020-06-12", "close": 4.23, "volume": 60150.0}, {"date": "2020-06-15", "close": 4.19, "volume": 75660.0}, {"date": "2020-06-16", "close": 4.31, "volume": 62941.0}, {"date": "2020-06-17", "close": 4.18, "volume": 42360.0}, {"date": "2020-06-18", "close": 4.09, "volume": 25812.0}, {"date": "2020-06-19", "close": 4.055, "volume": 83150.0}, {"date": "2020-06-22", "close": 3.94, "volume": 133141.0}, {"date": "2020-06-23", "close": 4.2, "volume": 77042.0}, {"date": "2020-06-24", "close": 4.05, "volume": 22438.0}, {"date": "2020-06-25", "close": 4.0, "volume": 20770.0}, {"date": "2020-06-26", "close": 3.91, "volume": 35510.0}, {"date": "2020-06-29", "close": 3.86, "volume": 81109.0}, {"date": "2020-06-30", "close": 3.9, "volume": 17948.0}, {"date": "2020-07-01", "close": 3.92, "volume": 50980.0}, {"date": "2020-07-02", "close": 4.0, "volume": 22231.0}, {"date": "2020-07-06", "close": 4.13, "volume": 33881.0}, {"date": "2020-07-07", "close": 4.08, "volume": 32223.0}, {"date": "2020-07-08", "close": 4.09, "volume": 17309.0}, {"date": "2020-07-09", "close": 4.16, "volume": 52141.0}, {"date": "2020-07-10", "close": 4.32, "volume": 162848.0}, {"date": "2020-07-13", "close": 4.45, "volume": 319568.0}, {"date": "2020-07-14", "close": 4.77, "volume": 125365.0}, {"date": "2020-07-15", "close": 4.71, "volume": 148568.0}, {"date": "2020-07-16", "close": 4.58, "volume": 117497.0}, {"date": "2020-07-17", "close": 4.41, "volume": 175827.0}, {"date": "2020-07-20", "close": 4.645, "volume": 60154.0}, {"date": "2020-07-21", "close": 5.51, "volume": 159929.0}, {"date": "2020-07-22", "close": 5.91, "volume": 922234.0}, {"date": "2020-07-23", "close": 6.21, "volume": 319924.0}, {"date": "2020-07-24", "close": 5.67, "volume": 340352.0}, {"date": "2020-07-27", "close": 5.47, "volume": 258173.0}, {"date": "2020-07-28", "close": 5.51, "volume": 60277.0}, {"date": "2020-07-29", "close": 5.17, "volume": 171979.0}, {"date": "2020-07-30", "close": 5.43, "volume": 127042.0}, {"date": "2020-07-31", "close": 5.26, "volume": 105422.0}, {"date": "2020-08-03", "close": 4.74, "volume": 235186.0}, {"date": "2020-08-04", "close": 5.28, "volume": 137030.0}, {"date": "2020-08-05", "close": 5.38, "volume": 64283.0}, {"date": "2020-08-06", "close": 5.63, "volume": 81447.0}, {"date": "2020-08-07", "close": 5.23, "volume": 82424.0}, {"date": "2020-08-10", "close": 5.34, "volume": 130895.0}, {"date": "2020-08-11", "close": 5.42, "volume": 290629.0}, {"date": "2020-08-12", "close": 6.7, "volume": 628858.0}, {"date": "2020-08-13", "close": 6.7, "volume": 266734.0}, {"date": "2020-08-14", "close": 7.53, "volume": 425714.0}, {"date": "2020-08-17", "close": 7.33, "volume": 560272.0}, {"date": "2020-08-18", "close": 7.11, "volume": 162924.0}, {"date": "2020-08-19", "close": 7.27, "volume": 210636.0}, {"date": "2020-08-20", "close": 6.83, "volume": 329447.0}, {"date": "2020-08-21", "close": 6.76, "volume": 215690.0}, {"date": "2020-08-24", "close": 7.37, "volume": 430901.0}, {"date": "2020-08-25", "close": 7.87, "volume": 1495275.0}, {"date": "2020-08-26", "close": 7.84, "volume": 550472.0}, {"date": "2020-08-27", "close": 7.57, "volume": 328125.0}, {"date": "2020-08-28", "close": 7.81, "volume": 177687.0}, {"date": "2020-08-31", "close": 7.87, "volume": 287780.0}, {"date": "2020-09-01", "close": 7.7, "volume": 287756.0}, {"date": "2020-09-02", "close": 7.22, "volume": 286564.0}, {"date": "2020-09-03", "close": 6.65, "volume": 250882.0}, {"date": "2020-09-04", "close": 6.49, "volume": 285211.0}, {"date": "2020-09-08", "close": 7.3, "volume": 453321.0}, {"date": "2020-09-09", "close": 6.85, "volume": 214770.0}, {"date": "2020-09-10", "close": 6.92, "volume": 202431.0}, {"date": "2020-09-11", "close": 6.68, "volume": 168189.0}, {"date": "2020-09-14", "close": 6.83, "volume": 261594.0}, {"date": "2020-09-15", "close": 6.8, "volume": 166742.0}, {"date": "2020-09-16", "close": 6.71, "volume": 378283.0}, {"date": "2020-09-17", "close": 6.65, "volume": 380251.0}, {"date": "2020-09-18", "close": 6.37, "volume": 538760.0}, {"date": "2020-09-21", "close": 6.3, "volume": 301099.0}, {"date": "2020-09-22", "close": 6.15, "volume": 478260.0}, {"date": "2020-09-23", "close": 5.83, "volume": 160425.0}, {"date": "2020-09-24", "close": 5.53, "volume": 323271.0}, {"date": "2020-09-25", "close": 5.6, "volume": 125725.0}, {"date": "2020-09-28", "close": 5.39, "volume": 132738.0}, {"date": "2020-09-29", "close": 5.52, "volume": 147315.0}, {"date": "2020-09-30", "close": 5.52, "volume": 160815.0}, {"date": "2020-10-01", "close": 5.73, "volume": 196856.0}, {"date": "2020-10-02", "close": 5.68, "volume": 122255.0}, {"date": "2020-10-05", "close": 5.49, "volume": 150930.0}, {"date": "2020-10-06", "close": 5.81, "volume": 191226.0}, {"date": "2020-10-07", "close": 5.77, "volume": 135413.0}, {"date": "2020-10-08", "close": 5.66, "volume": 76501.0}, {"date": "2020-10-09", "close": 5.81, "volume": 70327.0}, {"date": "2020-10-12", "close": 5.43, "volume": 163152.0}, {"date": "2020-10-13", "close": 5.25, "volume": 156172.0}, {"date": "2020-10-14", "close": 5.21, "volume": 132540.0}, {"date": "2020-10-15", "close": 5.07, "volume": 190628.0}, {"date": "2020-10-16", "close": 4.9, "volume": 155200.0}, {"date": "2020-10-19", "close": 4.73, "volume": 273797.0}, {"date": "2020-10-20", "close": 5.51, "volume": 371245.0}, {"date": "2020-10-21", "close": 5.42, "volume": 147266.0}, {"date": "2020-10-22", "close": 5.34, "volume": 86930.0}, {"date": "2020-10-23", "close": 5.42, "volume": 70311.0}, {"date": "2020-10-26", "close": 5.24, "volume": 119241.0}, {"date": "2020-10-27", "close": 4.89, "volume": 54466.0}, {"date": "2020-10-28", "close": 4.77, "volume": 94025.0}, {"date": "2020-10-29", "close": 4.86, "volume": 154238.0}, {"date": "2020-10-30", "close": 4.67, "volume": 85364.0}, {"date": "2020-11-02", "close": 4.53, "volume": 122055.0}, {"date": "2020-11-03", "close": 4.76, "volume": 59468.0}, {"date": "2020-11-04", "close": 5.12, "volume": 126685.0}, {"date": "2020-11-05", "close": 5.43, "volume": 317822.0}, {"date": "2020-11-06", "close": 5.42, "volume": 158330.0}, {"date": "2020-11-09", "close": 5.15, "volume": 198978.0}, {"date": "2020-11-10", "close": 5.67, "volume": 181494.0}, {"date": "2020-11-11", "close": 5.65, "volume": 406817.0}, {"date": "2020-11-12", "close": 6.05, "volume": 214525.0}, {"date": "2020-11-13", "close": 6.23, "volume": 199560.0}, {"date": "2020-11-16", "close": 6.19, "volume": 205567.0}, {"date": "2020-11-17", "close": 6.19, "volume": 149360.0}, {"date": "2020-11-18", "close": 5.93, "volume": 100317.0}, {"date": "2020-11-19", "close": 6.07, "volume": 102583.0}, {"date": "2020-11-20", "close": 6.19, "volume": 174261.0}, {"date": "2020-11-23", "close": 6.53, "volume": 184656.0}, {"date": "2020-11-24", "close": 6.47, "volume": 95383.0}, {"date": "2020-11-25", "close": 6.44, "volume": 54890.0}, {"date": "2020-11-27", "close": 6.43, "volume": 40546.0}, {"date": "2020-11-30", "close": 6.27, "volume": 81877.0}, {"date": "2020-12-01", "close": 6.2, "volume": 76917.0}, {"date": "2020-12-02", "close": 6.12, "volume": 71810.0}, {"date": "2020-12-03", "close": 6.26, "volume": 77895.0}, {"date": "2020-12-04", "close": 6.61, "volume": 113478.0}, {"date": "2020-12-07", "close": 6.81, "volume": 149039.0}, {"date": "2020-12-08", "close": 6.66, "volume": 234807.0}, {"date": "2020-12-09", "close": 6.11, "volume": 280064.0}, {"date": "2020-12-10", "close": 6.18, "volume": 203452.0}, {"date": "2020-12-11", "close": 6.26, "volume": 113139.0}, {"date": "2020-12-14", "close": 6.1, "volume": 78288.0}, {"date": "2020-12-15", "close": 6.3, "volume": 82236.0}, {"date": "2020-12-16", "close": 6.35, "volume": 84091.0}, {"date": "2020-12-17", "close": 6.86, "volume": 158155.0}, {"date": "2020-12-18", "close": 7.12, "volume": 309999.0}, {"date": "2020-12-21", "close": 7.25, "volume": 268767.0}, {"date": "2020-12-22", "close": 7.75, "volume": 186510.0}, {"date": "2020-12-23", "close": 7.8, "volume": 160581.0}, {"date": "2020-12-24", "close": 6.78, "volume": 198743.0}, {"date": "2020-12-28", "close": 6.94, "volume": 116972.0}, {"date": "2020-12-29", "close": 6.33, "volume": 121972.0}, {"date": "2020-12-30", "close": 6.47, "volume": 97680.0}, {"date": "2020-12-31", "close": 6.5, "volume": 150835.0}, {"date": "2021-01-04", "close": 6.37, "volume": 87049.0}, {"date": "2021-01-05", "close": 6.53, "volume": 91476.0}, {"date": "2021-01-06", "close": 6.49, "volume": 94867.0}, {"date": "2021-01-07", "close": 6.5, "volume": 46445.0}, {"date": "2021-01-08", "close": 6.22, "volume": 107172.0}, {"date": "2021-01-11", "close": 6.23, "volume": 649439.0}, {"date": "2021-01-12", "close": 6.26, "volume": 258138.0}, {"date": "2021-01-13", "close": 6.11, "volume": 156228.0}, {"date": "2021-01-14", "close": 6.23, "volume": 69824.0}, {"date": "2021-01-15", "close": 6.24, "volume": 171124.0}, {"date": "2021-01-19", "close": 6.15, "volume": 111988.0}, {"date": "2021-01-20", "close": 6.15, "volume": 115628.0}, {"date": "2021-01-21", "close": 6.28, "volume": 189268.0}, {"date": "2021-01-22", "close": 6.27, "volume": 58657.0}, {"date": "2021-01-25", "close": 6.3, "volume": 188814.0}, {"date": "2021-01-26", "close": 6.32, "volume": 176390.0}, {"date": "2021-01-27", "close": 5.92, "volume": 138655.0}, {"date": "2021-01-28", "close": 5.91, "volume": 83239.0}, {"date": "2021-01-29", "close": 5.89, "volume": 99892.0}, {"date": "2021-02-01", "close": 5.99, "volume": 47761.0}, {"date": "2021-02-02", "close": 6.0, "volume": 231287.0}, {"date": "2021-02-03", "close": 6.0, "volume": 124286.0}, {"date": "2021-02-04", "close": 6.13, "volume": 123846.0}, {"date": "2021-02-05", "close": 6.22, "volume": 204287.0}, {"date": "2021-02-08", "close": 6.11, "volume": 130002.0}, {"date": "2021-02-09", "close": 6.06, "volume": 148784.0}, {"date": "2021-02-10", "close": 5.87, "volume": 188786.0}, {"date": "2021-02-11", "close": 5.83, "volume": 145791.0}, {"date": "2021-02-12", "close": 6.19, "volume": 272683.0}, {"date": "2021-02-16", "close": 6.0, "volume": 163076.0}, {"date": "2021-02-17", "close": 5.92, "volume": 277011.0}, {"date": "2021-02-18", "close": 5.85, "volume": 118551.0}, {"date": "2021-02-19", "close": 5.92, "volume": 100177.0}, {"date": "2021-02-22", "close": 5.98, "volume": 84214.0}, {"date": "2021-02-23", "close": 6.0, "volume": 186494.0}, {"date": "2021-02-24", "close": 6.11, "volume": 71925.0}, {"date": "2021-02-25", "close": 5.83, "volume": 111438.0}, {"date": "2021-02-26", "close": 5.78, "volume": 72471.0}, {"date": "2021-03-01", "close": 5.97, "volume": 148167.0}, {"date": "2021-03-02", "close": 6.02, "volume": 187223.0}, {"date": "2021-03-03", "close": 5.94, "volume": 444504.0}, {"date": "2021-03-04", "close": 5.94, "volume": 453703.0}, {"date": "2021-03-05", "close": 5.87, "volume": 162284.0}, {"date": "2021-03-08", "close": 5.95, "volume": 334126.0}, {"date": "2021-03-09", "close": 6.14, "volume": 291787.0}, {"date": "2021-03-10", "close": 6.13, "volume": 206297.0}, {"date": "2021-03-11", "close": 6.47, "volume": 276214.0}, {"date": "2021-03-12", "close": 6.47, "volume": 189712.0}, {"date": "2021-03-15", "close": 6.5, "volume": 203391.0}, {"date": "2021-03-16", "close": 6.5, "volume": 155763.0}, {"date": "2021-03-17", "close": 6.53, "volume": 202253.0}, {"date": "2021-03-18", "close": 6.45, "volume": 290465.0}, {"date": "2021-03-19", "close": 6.95, "volume": 328586.0}, {"date": "2021-03-22", "close": 6.94, "volume": 170980.0}, {"date": "2021-03-23", "close": 6.63, "volume": 232201.0}, {"date": "2021-03-24", "close": 6.77, "volume": 198593.0}, {"date": "2021-03-25", "close": 6.66, "volume": 222248.0}, {"date": "2021-03-26", "close": 6.65, "volume": 99090.0}, {"date": "2021-03-29", "close": 6.45, "volume": 172095.0}, {"date": "2021-03-30", "close": 6.44, "volume": 95344.0}, {"date": "2021-03-31", "close": 6.41, "volume": 79904.0}, {"date": "2021-04-01", "close": 6.48, "volume": 233892.0}, {"date": "2021-04-05", "close": 6.44, "volume": 248197.0}, {"date": "2021-04-06", "close": 6.58, "volume": 323127.0}, {"date": "2021-04-07", "close": 6.45, "volume": 177904.0}, {"date": "2021-04-08", "close": 6.44, "volume": 209084.0}, {"date": "2021-04-09", "close": 6.4, "volume": 79736.0}, {"date": "2021-04-12", "close": 6.29, "volume": 63566.0}, {"date": "2021-04-13", "close": 6.25, "volume": 79769.0}, {"date": "2021-04-14", "close": 6.21, "volume": 107022.0}, {"date": "2021-04-15", "close": 6.4, "volume": 157514.0}, {"date": "2021-04-16", "close": 6.41, "volume": 108258.0}, {"date": "2021-04-19", "close": 6.45, "volume": 64666.0}, {"date": "2021-04-20", "close": 6.36, "volume": 68976.0}, {"date": "2021-04-21", "close": 6.38, "volume": 73943.0}, {"date": "2021-04-22", "close": 6.4, "volume": 92869.0}, {"date": "2021-04-23", "close": 6.45, "volume": 258090.0}, {"date": "2021-04-26", "close": 6.41, "volume": 53111.0}, {"date": "2021-04-27", "close": 6.43, "volume": 128152.0}, {"date": "2021-04-28", "close": 6.58, "volume": 78628.0}, {"date": "2021-04-29", "close": 6.62, "volume": 36491.0}, {"date": "2021-04-30", "close": 6.42, "volume": 61355.0}, {"date": "2021-05-03", "close": 6.62, "volume": 78522.0}, {"date": "2021-05-04", "close": 6.59, "volume": 101325.0}, {"date": "2021-05-05", "close": 6.68, "volume": 69719.0}, {"date": "2021-05-06", "close": 6.89, "volume": 98534.0}, {"date": "2021-05-07", "close": 7.02, "volume": 104989.0}, {"date": "2021-05-10", "close": 7.24, "volume": 247018.0}, {"date": "2021-05-11", "close": 7.28, "volume": 126375.0}, {"date": "2021-05-12", "close": 7.25, "volume": 181521.0}, {"date": "2021-05-13", "close": 7.33, "volume": 406546.0}, {"date": "2021-05-14", "close": 7.33, "volume": 606008.0}, {"date": "2021-05-17", "close": 7.34, "volume": 226851.0}, {"date": "2021-05-18", "close": 7.56, "volume": 257477.0}, {"date": "2021-05-19", "close": 7.47, "volume": 136042.0}, {"date": "2021-05-20", "close": 7.72, "volume": 258792.0}, {"date": "2021-05-21", "close": 7.67, "volume": 147649.0}, {"date": "2021-05-24", "close": 7.62, "volume": 136475.0}, {"date": "2021-05-25", "close": 7.58, "volume": 87894.0}, {"date": "2021-05-26", "close": 7.55, "volume": 102125.0}, {"date": "2021-05-27", "close": 7.6, "volume": 50689.0}, {"date": "2021-05-28", "close": 7.75, "volume": 123682.0}, {"date": "2021-06-01", "close": 7.69, "volume": 168768.0}, {"date": "2021-06-02", "close": 7.56, "volume": 127118.0}, {"date": "2021-06-03", "close": 7.55, "volume": 94503.0}, {"date": "2021-06-04", "close": 7.56, "volume": 27536.0}, {"date": "2021-06-07", "close": 7.56, "volume": 76654.0}, {"date": "2021-06-08", "close": 7.65, "volume": 95714.0}, {"date": "2021-06-09", "close": 7.63, "volume": 126608.0}, {"date": "2021-06-10", "close": 7.84, "volume": 109519.0}, {"date": "2021-06-11", "close": 7.73, "volume": 96166.0}, {"date": "2021-06-14", "close": 7.6, "volume": 71884.0}, {"date": "2021-06-15", "close": 7.57, "volume": 73204.0}, {"date": "2021-06-16", "close": 7.64, "volume": 43353.0}, {"date": "2021-06-17", "close": 7.63, "volume": 57651.0}, {"date": "2021-06-18", "close": 7.61, "volume": 58550.0}, {"date": "2021-06-21", "close": 7.63, "volume": 164042.0}, {"date": "2021-06-22", "close": 7.61, "volume": 67639.0}, {"date": "2021-06-23", "close": 7.73, "volume": 114446.0}, {"date": "2021-06-24", "close": 7.83, "volume": 91150.0}, {"date": "2021-06-25", "close": 7.92, "volume": 300869.0}, {"date": "2021-06-28", "close": 8.08, "volume": 125923.0}, {"date": "2021-06-29", "close": 7.97, "volume": 105154.0}, {"date": "2021-06-30", "close": 7.78, "volume": 249385.0}, {"date": "2021-07-01", "close": 8.0, "volume": 276881.0}, {"date": "2021-07-02", "close": 7.8, "volume": 86180.0}, {"date": "2021-07-06", "close": 7.75, "volume": 138246.0}, {"date": "2021-07-07", "close": 7.55, "volume": 140212.0}, {"date": "2021-07-08", "close": 7.26, "volume": 136267.0}, {"date": "2021-07-09", "close": 7.22, "volume": 84002.0}, {"date": "2021-07-12", "close": 7.17, "volume": 171500.0}, {"date": "2021-07-13", "close": 7.11, "volume": 58616.0}, {"date": "2021-07-14", "close": 7.1, "volume": 55940.0}, {"date": "2021-07-15", "close": 7.07, "volume": 239452.0}, {"date": "2021-07-16", "close": 7.05, "volume": 68398.0}, {"date": "2021-07-19", "close": 7.02, "volume": 193099.0}, {"date": "2021-07-20", "close": 6.95, "volume": 132933.0}, {"date": "2021-07-21", "close": 7.01, "volume": 93318.0}, {"date": "2021-07-22", "close": 7.05, "volume": 25441.0}, {"date": "2021-07-23", "close": 6.93, "volume": 84422.0}, {"date": "2021-07-26", "close": 6.89, "volume": 77032.0}, {"date": "2021-07-27", "close": 6.75, "volume": 63519.0}, {"date": "2021-07-28", "close": 6.79, "volume": 53028.0}, {"date": "2021-07-29", "close": 6.96, "volume": 38032.0}, {"date": "2021-07-30", "close": 6.94, "volume": 37633.0}, {"date": "2021-08-02", "close": 6.91, "volume": 62291.0}, {"date": "2021-08-03", "close": 7.37, "volume": 72641.0}, {"date": "2021-08-04", "close": 7.23, "volume": 59495.0}, {"date": "2021-08-05", "close": 7.18, "volume": 67377.0}, {"date": "2021-08-06", "close": 7.23, "volume": 32613.0}, {"date": "2021-08-09", "close": 6.96, "volume": 230072.0}, {"date": "2021-08-10", "close": 6.73, "volume": 180625.0}, {"date": "2021-08-11", "close": 6.8, "volume": 77401.0}, {"date": "2021-08-12", "close": 6.86, "volume": 57143.0}, {"date": "2021-08-13", "close": 7.0, "volume": 64107.0}, {"date": "2021-08-16", "close": 6.57, "volume": 97713.0}, {"date": "2021-08-17", "close": 6.19, "volume": 172448.0}, {"date": "2021-08-18", "close": 6.17, "volume": 72510.0}, {"date": "2021-08-19", "close": 6.19, "volume": 46953.0}, {"date": "2021-08-20", "close": 6.08, "volume": 94103.0}, {"date": "2021-08-23", "close": 6.11, "volume": 54846.0}, {"date": "2021-08-24", "close": 6.31, "volume": 28185.0}, {"date": "2021-08-25", "close": 6.37, "volume": 41094.0}, {"date": "2021-08-26", "close": 6.37, "volume": 28334.0}, {"date": "2021-08-27", "close": 6.34, "volume": 92716.0}, {"date": "2021-08-30", "close": 6.36, "volume": 32032.0}, {"date": "2021-08-31", "close": 6.41, "volume": 38370.0}, {"date": "2021-09-01", "close": 6.44, "volume": 16790.0}, {"date": "2021-09-02", "close": 6.39, "volume": 35853.0}, {"date": "2021-09-03", "close": 6.26, "volume": 35375.0}, {"date": "2021-09-07", "close": 6.3, "volume": 36911.0}, {"date": "2021-09-08", "close": 6.15, "volume": 38697.0}, {"date": "2021-09-09", "close": 6.14, "volume": 33047.0}, {"date": "2021-09-10", "close": 6.12, "volume": 34066.0}, {"date": "2021-09-13", "close": 6.12, "volume": 43283.0}, {"date": "2021-09-14", "close": 6.17, "volume": 27752.0}, {"date": "2021-09-15", "close": 6.18, "volume": 33654.0}, {"date": "2021-09-16", "close": 6.3, "volume": 19589.0}, {"date": "2021-09-17", "close": 6.37, "volume": 162036.0}, {"date": "2021-09-20", "close": 6.19, "volume": 38983.0}, {"date": "2021-09-21", "close": 6.08, "volume": 8710.0}, {"date": "2021-09-22", "close": 6.12, "volume": 106526.0}, {"date": "2021-09-23", "close": 6.3, "volume": 34352.0}, {"date": "2021-09-24", "close": 6.3, "volume": 26734.0}, {"date": "2021-09-27", "close": 6.27, "volume": 36565.0}, {"date": "2021-09-28", "close": 6.89, "volume": 178788.0}, {"date": "2021-09-29", "close": 6.63, "volume": 39149.0}, {"date": "2021-09-30", "close": 6.69, "volume": 30041.0}, {"date": "2021-10-01", "close": 6.74, "volume": 63215.0}, {"date": "2021-10-04", "close": 6.89, "volume": 81788.0}, {"date": "2021-10-05", "close": 6.99, "volume": 81245.0}, {"date": "2021-10-06", "close": 6.93, "volume": 103076.0}, {"date": "2021-10-07", "close": 6.96, "volume": 43187.0}, {"date": "2021-10-08", "close": 6.91, "volume": 47237.0}, {"date": "2021-10-11", "close": 6.95, "volume": 22847.0}, {"date": "2021-10-12", "close": 6.79, "volume": 43235.0}, {"date": "2021-10-13", "close": 6.83, "volume": 11507.0}, {"date": "2021-10-14", "close": 6.6, "volume": 46455.0}, {"date": "2021-10-15", "close": 6.75, "volume": 57420.0}, {"date": "2021-10-18", "close": 6.96, "volume": 27735.0}, {"date": "2021-10-19", "close": 6.99, "volume": 37395.0}, {"date": "2021-10-20", "close": 6.88, "volume": 30467.0}, {"date": "2021-10-21", "close": 6.98, "volume": 20559.0}, {"date": "2021-10-22", "close": 6.99, "volume": 46674.0}, {"date": "2021-10-25", "close": 7.03, "volume": 21435.0}, {"date": "2021-10-26", "close": 7.07, "volume": 43613.0}, {"date": "2021-10-27", "close": 7.07, "volume": 46613.0}, {"date": "2021-10-28", "close": 7.08, "volume": 15313.0}, {"date": "2021-10-29", "close": 7.2, "volume": 33647.0}, {"date": "2021-11-01", "close": 7.47, "volume": 70298.0}, {"date": "2021-11-02", "close": 7.18, "volume": 80304.0}, {"date": "2021-11-03", "close": 7.14, "volume": 36931.0}, {"date": "2021-11-04", "close": 7.07, "volume": 38030.0}, {"date": "2021-11-05", "close": 7.09, "volume": 48798.0}, {"date": "2021-11-08", "close": 7.22, "volume": 72897.0}, {"date": "2021-11-09", "close": 7.35, "volume": 54481.0}, {"date": "2021-11-10", "close": 7.17, "volume": 188585.0}, {"date": "2021-11-11", "close": 7.15, "volume": 72824.0}, {"date": "2021-11-12", "close": 7.35, "volume": 74817.0}, {"date": "2021-11-15", "close": 7.34, "volume": 128673.0}, {"date": "2021-11-16", "close": 7.36, "volume": 56050.0}, {"date": "2021-11-17", "close": 7.39, "volume": 24966.0}, {"date": "2021-11-18", "close": 7.24, "volume": 81724.0}, {"date": "2021-11-19", "close": 7.15, "volume": 23480.0}, {"date": "2021-11-22", "close": 7.1, "volume": 97369.0}, {"date": "2021-11-23", "close": 6.79, "volume": 64775.0}, {"date": "2021-11-24", "close": 7.27, "volume": 135315.0}, {"date": "2021-11-26", "close": 7.15, "volume": 331961.0}, {"date": "2021-11-29", "close": 6.98, "volume": 84512.0}, {"date": "2021-11-30", "close": 7.05, "volume": 71158.0}, {"date": "2021-12-01", "close": 7.21, "volume": 224584.0}, {"date": "2021-12-02", "close": 7.23, "volume": 184862.0}, {"date": "2021-12-03", "close": 7.28, "volume": 118831.0}, {"date": "2021-12-06", "close": 7.41, "volume": 110667.0}, {"date": "2021-12-07", "close": 7.86, "volume": 125285.0}, {"date": "2021-12-08", "close": 7.76, "volume": 175897.0}, {"date": "2021-12-09", "close": 7.75, "volume": 78252.0}, {"date": "2021-12-10", "close": 7.86, "volume": 74259.0}, {"date": "2021-12-13", "close": 7.9, "volume": 80113.0}, {"date": "2021-12-14", "close": 7.82, "volume": 258458.0}, {"date": "2021-12-15", "close": 7.81, "volume": 229811.0}, {"date": "2021-12-16", "close": 7.55, "volume": 44824.0}, {"date": "2021-12-17", "close": 7.44, "volume": 55064.0}, {"date": "2021-12-20", "close": 7.51, "volume": 91160.0}, {"date": "2021-12-21", "close": 7.5, "volume": 51578.0}, {"date": "2021-12-22", "close": 7.5, "volume": 66105.0}, {"date": "2021-12-23", "close": 7.53, "volume": 59420.0}, {"date": "2021-12-27", "close": 7.62, "volume": 78896.0}, {"date": "2021-12-28", "close": 7.62, "volume": 50976.0}, {"date": "2021-12-29", "close": 7.56, "volume": 45921.0}, {"date": "2021-12-30", "close": 7.5, "volume": 54808.0}, {"date": "2021-12-31", "close": 7.47, "volume": 76991.0}, {"date": "2022-01-03", "close": 7.44, "volume": 103800.0}, {"date": "2022-01-04", "close": 7.5, "volume": 114967.0}, {"date": "2022-01-05", "close": 7.43, "volume": 66799.0}, {"date": "2022-01-06", "close": 7.28, "volume": 58464.0}, {"date": "2022-01-07", "close": 7.385, "volume": 100367.0}, {"date": "2022-01-10", "close": 7.51, "volume": 40061.0}, {"date": "2022-01-11", "close": 7.5, "volume": 231858.0}, {"date": "2022-01-12", "close": 7.5, "volume": 84431.0}, {"date": "2022-01-13", "close": 7.48, "volume": 35560.0}, {"date": "2022-01-14", "close": 7.34, "volume": 44617.0}, {"date": "2022-01-18", "close": 7.12, "volume": 119672.0}, {"date": "2022-01-19", "close": 6.86, "volume": 85045.0}, {"date": "2022-01-20", "close": 6.91, "volume": 85443.0}, {"date": "2022-01-21", "close": 6.75, "volume": 73432.0}, {"date": "2022-01-24", "close": 6.92, "volume": 70680.0}, {"date": "2022-01-25", "close": 6.74, "volume": 59229.0}, {"date": "2022-01-26", "close": 6.8, "volume": 59573.0}, {"date": "2022-01-27", "close": 6.59, "volume": 65547.0}, {"date": "2022-01-28", "close": 6.56, "volume": 169509.0}, {"date": "2022-01-31", "close": 6.85, "volume": 54512.0}, {"date": "2022-02-01", "close": 6.71, "volume": 46454.0}, {"date": "2022-02-02", "close": 7.06, "volume": 90708.0}, {"date": "2022-02-03", "close": 6.82, "volume": 39110.0}, {"date": "2022-02-04", "close": 6.86, "volume": 62301.0}, {"date": "2022-02-07", "close": 7.13, "volume": 62128.0}, {"date": "2022-02-08", "close": 7.08, "volume": 81010.0}, {"date": "2022-02-09", "close": 7.14, "volume": 28548.0}, {"date": "2022-02-10", "close": 7.24, "volume": 72170.0}, {"date": "2022-02-11", "close": 7.05, "volume": 30149.0}, {"date": "2022-02-14", "close": 7.07, "volume": 44908.0}, {"date": "2022-02-15", "close": 7.12, "volume": 63388.0}, {"date": "2022-02-16", "close": 7.23, "volume": 63469.0}, {"date": "2022-02-17", "close": 7.28, "volume": 65523.0}, {"date": "2022-02-18", "close": 7.13, "volume": 49127.0}, {"date": "2022-02-22", "close": 7.24, "volume": 125219.0}, {"date": "2022-02-23", "close": 7.29, "volume": 44183.0}, {"date": "2022-02-24", "close": 7.28, "volume": 28606.0}, {"date": "2022-02-25", "close": 7.65, "volume": 100685.0}, {"date": "2022-02-28", "close": 7.71, "volume": 105201.0}, {"date": "2022-03-01", "close": 7.71, "volume": 196455.0}, {"date": "2022-03-02", "close": 7.65, "volume": 150457.0}, {"date": "2022-03-03", "close": 7.65, "volume": 122727.0}, {"date": "2022-03-04", "close": 7.59, "volume": 89082.0}, {"date": "2022-03-07", "close": 7.29, "volume": 156024.0}, {"date": "2022-03-08", "close": 7.12, "volume": 318079.0}, {"date": "2022-03-09", "close": 7.37, "volume": 84413.0}, {"date": "2022-03-10", "close": 7.45, "volume": 96341.0}, {"date": "2022-03-11", "close": 7.22, "volume": 108769.0}, {"date": "2022-03-14", "close": 7.01, "volume": 106748.0}, {"date": "2022-03-15", "close": 7.32, "volume": 87870.0}, {"date": "2022-03-16", "close": 7.43, "volume": 74489.0}, {"date": "2022-03-17", "close": 7.5, "volume": 85526.0}, {"date": "2022-03-18", "close": 7.42, "volume": 164284.0}, {"date": "2022-03-21", "close": 7.5, "volume": 187850.0}, {"date": "2022-03-22", "close": 7.54, "volume": 146211.0}, {"date": "2022-03-23", "close": 7.43, "volume": 98050.0}, {"date": "2022-03-24", "close": 7.45, "volume": 94625.0}, {"date": "2022-03-25", "close": 7.44, "volume": 179820.0}, {"date": "2022-03-28", "close": 7.5, "volume": 206768.0}, {"date": "2022-03-29", "close": 7.48, "volume": 416385.0}, {"date": "2022-03-30", "close": 7.27, "volume": 188001.0}, {"date": "2022-03-31", "close": 7.15, "volume": 202886.0}, {"date": "2022-04-01", "close": 7.38, "volume": 126771.0}, {"date": "2022-04-04", "close": 7.19, "volume": 132984.0}, {"date": "2022-04-05", "close": 6.85, "volume": 158748.0}, {"date": "2022-04-06", "close": 6.71, "volume": 151862.0}, {"date": "2022-04-07", "close": 6.72, "volume": 85411.0}, {"date": "2022-04-08", "close": 6.8, "volume": 90151.0}, {"date": "2022-04-11", "close": 6.38, "volume": 276251.0}, {"date": "2022-04-12", "close": 6.48, "volume": 121149.0}, {"date": "2022-04-13", "close": 6.79, "volume": 92946.0}, {"date": "2022-04-14", "close": 6.79, "volume": 66436.0}, {"date": "2022-04-18", "close": 6.71, "volume": 104706.0}, {"date": "2022-04-19", "close": 6.85, "volume": 91000.0}, {"date": "2022-04-20", "close": 7.05, "volume": 138806.0}, {"date": "2022-04-21", "close": 6.91, "volume": 120735.0}, {"date": "2022-04-22", "close": 7.0, "volume": 60753.0}, {"date": "2022-04-25", "close": 6.92, "volume": 85442.0}, {"date": "2022-04-26", "close": 6.83, "volume": 68862.0}, {"date": "2022-04-27", "close": 6.85, "volume": 61515.0}, {"date": "2022-04-28", "close": 7.01, "volume": 35095.0}, {"date": "2022-04-29", "close": 7.15, "volume": 82941.0}, {"date": "2022-05-02", "close": 6.97, "volume": 101117.0}, {"date": "2022-05-03", "close": 6.88, "volume": 98067.0}, {"date": "2022-05-04", "close": 6.8, "volume": 329958.0}, {"date": "2022-05-05", "close": 6.66, "volume": 174890.0}, {"date": "2022-05-06", "close": 6.8, "volume": 59559.0}, {"date": "2022-05-09", "close": 6.21, "volume": 206499.0}, {"date": "2022-05-10", "close": 5.74, "volume": 207486.0}, {"date": "2022-05-11", "close": 5.41, "volume": 174619.0}, {"date": "2022-05-12", "close": 5.26, "volume": 144062.0}, {"date": "2022-05-13", "close": 5.51, "volume": 91383.0}, {"date": "2022-05-16", "close": 5.21, "volume": 163309.0}, {"date": "2022-05-17", "close": 5.29, "volume": 103511.0}, {"date": "2022-05-18", "close": 5.22, "volume": 89630.0}, {"date": "2022-05-19", "close": 5.19, "volume": 95334.0}, {"date": "2022-05-20", "close": 4.96, "volume": 100881.0}, {"date": "2022-05-23", "close": 5.07, "volume": 75854.0}, {"date": "2022-05-24", "close": 5.51, "volume": 254628.0}, {"date": "2022-05-25", "close": 5.78, "volume": 302818.0}, {"date": "2022-05-26", "close": 6.01, "volume": 237873.0}, {"date": "2022-05-27", "close": 6.08, "volume": 124237.0}, {"date": "2022-05-31", "close": 6.18, "volume": 150890.0}, {"date": "2022-06-01", "close": 5.97, "volume": 118526.0}, {"date": "2022-06-02", "close": 5.94, "volume": 82117.0}, {"date": "2022-06-03", "close": 6.16, "volume": 144735.0}, {"date": "2022-06-06", "close": 6.28, "volume": 286733.0}, {"date": "2022-06-07", "close": 6.47, "volume": 181939.0}, {"date": "2022-06-08", "close": 6.43, "volume": 252553.0}, {"date": "2022-06-09", "close": 6.38, "volume": 145198.0}, {"date": "2022-06-10", "close": 6.03, "volume": 80504.0}, {"date": "2022-06-13", "close": 5.73, "volume": 148235.0}, {"date": "2022-06-14", "close": 6.03, "volume": 106272.0}, {"date": "2022-06-15", "close": 6.15, "volume": 109121.0}, {"date": "2022-06-16", "close": 5.91, "volume": 99576.0}, {"date": "2022-06-17", "close": 5.93, "volume": 76289.0}, {"date": "2022-06-21", "close": 6.1, "volume": 85480.0}, {"date": "2022-06-22", "close": 6.0, "volume": 254427.0}, {"date": "2022-06-23", "close": 6.05, "volume": 183396.0}, {"date": "2022-06-24", "close": 6.37, "volume": 105081.0}, {"date": "2022-06-27", "close": 6.45, "volume": 87824.0}, {"date": "2022-06-28", "close": 6.37, "volume": 29356.0}, {"date": "2022-06-29", "close": 6.23, "volume": 41158.0}, {"date": "2022-06-30", "close": 6.31, "volume": 57882.0}, {"date": "2022-07-01", "close": 6.31, "volume": 25533.0}, {"date": "2022-07-05", "close": 6.26, "volume": 62189.0}, {"date": "2022-07-06", "close": 6.11, "volume": 17149.0}, {"date": "2022-07-07", "close": 6.35, "volume": 40366.0}, {"date": "2022-07-08", "close": 6.44, "volume": 81570.0}, {"date": "2022-07-11", "close": 6.4, "volume": 41157.0}, {"date": "2022-07-12", "close": 6.39, "volume": 20933.0}, {"date": "2022-07-13", "close": 6.55, "volume": 40948.0}, {"date": "2022-07-14", "close": 6.45, "volume": 92104.0}, {"date": "2022-07-15", "close": 6.65, "volume": 41813.0}, {"date": "2022-07-18", "close": 6.85, "volume": 96136.0}, {"date": "2022-07-19", "close": 6.9, "volume": 61066.0}, {"date": "2022-07-20", "close": 6.97, "volume": 68856.0}, {"date": "2022-07-21", "close": 6.98, "volume": 36483.0}, {"date": "2022-07-22", "close": 7.0, "volume": 23425.0}, {"date": "2022-07-25", "close": 7.0, "volume": 209778.0}, {"date": "2022-07-26", "close": 7.18, "volume": 122704.0}, {"date": "2022-07-27", "close": 7.15, "volume": 51101.0}, {"date": "2022-07-28", "close": 7.08, "volume": 77334.0}, {"date": "2022-07-29", "close": 7.24, "volume": 96831.0}, {"date": "2022-08-01", "close": 7.31, "volume": 72880.0}, {"date": "2022-08-02", "close": 7.71, "volume": 438123.0}, {"date": "2022-08-03", "close": 7.6, "volume": 79601.0}, {"date": "2022-08-04", "close": 7.19, "volume": 252124.0}, {"date": "2022-08-05", "close": 7.31, "volume": 93624.0}, {"date": "2022-08-08", "close": 6.81, "volume": 663358.0}, {"date": "2022-08-09", "close": 6.36, "volume": 233039.0}, {"date": "2022-08-10", "close": 6.21, "volume": 152716.0}, {"date": "2022-08-11", "close": 5.94, "volume": 283376.0}, {"date": "2022-08-12", "close": 6.16, "volume": 85807.0}, {"date": "2022-08-15", "close": 6.36, "volume": 94949.0}, {"date": "2022-08-16", "close": 6.48, "volume": 126940.0}, {"date": "2022-08-17", "close": 6.47, "volume": 67482.0}, {"date": "2022-08-18", "close": 6.5, "volume": 47969.0}, {"date": "2022-08-19", "close": 6.44, "volume": 66507.0}, {"date": "2022-08-22", "close": 6.41, "volume": 57310.0}, {"date": "2022-08-23", "close": 6.56, "volume": 68313.0}, {"date": "2022-08-24", "close": 6.51, "volume": 90744.0}, {"date": "2022-08-25", "close": 6.46, "volume": 114152.0}, {"date": "2022-08-26", "close": 6.63, "volume": 73860.0}, {"date": "2022-08-29", "close": 6.42, "volume": 76321.0}, {"date": "2022-08-30", "close": 6.47, "volume": 139955.0}, {"date": "2022-08-31", "close": 6.5, "volume": 83859.0}, {"date": "2022-09-01", "close": 6.32, "volume": 54437.0}, {"date": "2022-09-02", "close": 6.35, "volume": 97212.0}, {"date": "2022-09-06", "close": 6.21, "volume": 70653.0}, {"date": "2022-09-07", "close": 6.4, "volume": 103072.0}, {"date": "2022-09-08", "close": 6.48, "volume": 66027.0}, {"date": "2022-09-09", "close": 6.74, "volume": 95773.0}, {"date": "2022-09-12", "close": 6.75, "volume": 79791.0}, {"date": "2022-09-13", "close": 6.51, "volume": 56850.0}, {"date": "2022-09-14", "close": 6.44, "volume": 47428.0}, {"date": "2022-09-15", "close": 6.39, "volume": 68487.0}, {"date": "2022-09-16", "close": 6.05, "volume": 127207.0}, {"date": "2022-09-19", "close": 5.76, "volume": 41173.0}, {"date": "2022-09-20", "close": 5.47, "volume": 111341.0}, {"date": "2022-09-21", "close": 5.62, "volume": 69921.0}, {"date": "2022-09-22", "close": 5.3, "volume": 116136.0}, {"date": "2022-09-23", "close": 5.49, "volume": 68499.0}, {"date": "2022-09-26", "close": 5.29, "volume": 56010.0}, {"date": "2022-09-27", "close": 5.36, "volume": 50234.0}, {"date": "2022-09-28", "close": 5.51, "volume": 50542.0}, {"date": "2022-09-29", "close": 5.46, "volume": 49263.0}, {"date": "2022-09-30", "close": 5.44, "volume": 51387.0}, {"date": "2022-10-03", "close": 5.57, "volume": 78620.0}, {"date": "2022-10-04", "close": 5.67, "volume": 65770.0}, {"date": "2022-10-05", "close": 5.65, "volume": 55661.0}, {"date": "2022-10-06", "close": 5.59, "volume": 61993.0}, {"date": "2022-10-07", "close": 5.43, "volume": 16527.0}, {"date": "2022-10-10", "close": 5.31, "volume": 89320.0}, {"date": "2022-10-11", "close": 5.11, "volume": 105625.0}, {"date": "2022-10-12", "close": 5.0, "volume": 233447.0}, {"date": "2022-10-13", "close": 4.9, "volume": 436554.0}, {"date": "2022-10-14", "close": 4.69, "volume": 243951.0}, {"date": "2022-10-17", "close": 4.98, "volume": 945772.0}, {"date": "2022-10-18", "close": 4.99, "volume": 147484.0}, {"date": "2022-10-19", "close": 4.88, "volume": 127653.0}, {"date": "2022-10-20", "close": 5.0, "volume": 184250.0}, {"date": "2022-10-21", "close": 5.36, "volume": 116440.0}, {"date": "2022-10-24", "close": 5.45, "volume": 117056.0}, {"date": "2022-10-25", "close": 5.39, "volume": 121011.0}, {"date": "2022-10-26", "close": 5.61, "volume": 83689.0}, {"date": "2022-10-27", "close": 5.36, "volume": 62078.0}, {"date": "2022-10-28", "close": 5.36, "volume": 181785.0}, {"date": "2022-10-31", "close": 5.55, "volume": 83419.0}, {"date": "2022-11-01", "close": 6.21, "volume": 305000.0}, {"date": "2022-11-02", "close": 6.18, "volume": 269631.0}, {"date": "2022-11-03", "close": 6.0, "volume": 120996.0}, {"date": "2022-11-04", "close": 5.95, "volume": 261669.0}, {"date": "2022-11-07", "close": 6.72, "volume": 450173.0}, {"date": "2022-11-08", "close": 6.8, "volume": 152212.0}, {"date": "2022-11-09", "close": 6.71, "volume": 91001.0}, {"date": "2022-11-10", "close": 6.67, "volume": 54644.0}, {"date": "2022-11-11", "close": 6.58, "volume": 77423.0}, {"date": "2022-11-14", "close": 6.65, "volume": 118796.0}, {"date": "2022-11-15", "close": 6.85, "volume": 148258.0}, {"date": "2022-11-16", "close": 6.53, "volume": 61966.0}, {"date": "2022-11-17", "close": 6.46, "volume": 28836.0}, {"date": "2022-11-18", "close": 6.59, "volume": 128744.0}, {"date": "2022-11-21", "close": 6.52, "volume": 58410.0}, {"date": "2022-11-22", "close": 6.77, "volume": 110240.0}, {"date": "2022-11-23", "close": 6.85, "volume": 83098.0}, {"date": "2022-11-25", "close": 6.85, "volume": 108532.0}, {"date": "2022-11-28", "close": 6.85, "volume": 51124.0}, {"date": "2022-11-29", "close": 6.85, "volume": 49565.0}, {"date": "2022-11-30", "close": 6.61, "volume": 65635.0}, {"date": "2022-12-01", "close": 6.55, "volume": 62280.0}, {"date": "2022-12-02", "close": 6.55, "volume": 95183.0}, {"date": "2022-12-05", "close": 6.21, "volume": 41602.0}, {"date": "2022-12-06", "close": 6.31, "volume": 42307.0}, {"date": "2022-12-07", "close": 6.3, "volume": 79458.0}, {"date": "2022-12-08", "close": 6.08, "volume": 42750.0}, {"date": "2022-12-09", "close": 5.92, "volume": 38742.0}, {"date": "2022-12-12", "close": 5.68, "volume": 79784.0}, {"date": "2022-12-13", "close": 5.46, "volume": 67957.0}, {"date": "2022-12-14", "close": 5.65, "volume": 51741.0}, {"date": "2022-12-15", "close": 5.54, "volume": 30450.0}, {"date": "2022-12-16", "close": 5.58, "volume": 42057.0}, {"date": "2022-12-19", "close": 5.4, "volume": 76985.0}, {"date": "2022-12-20", "close": 5.51, "volume": 76016.0}, {"date": "2022-12-21", "close": 5.76, "volume": 68308.0}, {"date": "2022-12-22", "close": 5.59, "volume": 63059.0}, {"date": "2022-12-23", "close": 5.55, "volume": 7676.0}, {"date": "2022-12-27", "close": 5.57, "volume": 43985.0}, {"date": "2022-12-28", "close": 5.77, "volume": 84552.0}, {"date": "2022-12-29", "close": 5.81, "volume": 60577.0}, {"date": "2022-12-30", "close": 5.79, "volume": 27357.0}, {"date": "2023-01-03", "close": 5.96, "volume": 21301.0}, {"date": "2023-01-04", "close": 6.02, "volume": 44939.0}, {"date": "2023-01-05", "close": 6.01, "volume": 25957.0}, {"date": "2023-01-06", "close": 6.09, "volume": 19913.0}, {"date": "2023-01-09", "close": 6.24, "volume": 35536.0}, {"date": "2023-01-10", "close": 6.29, "volume": 58468.0}, {"date": "2023-01-11", "close": 6.28, "volume": 26057.0}, {"date": "2023-01-12", "close": 6.17, "volume": 45424.0}, {"date": "2023-01-13", "close": 6.14, "volume": 12370.0}, {"date": "2023-01-17", "close": 5.96, "volume": 52340.0}, {"date": "2023-01-18", "close": 5.92, "volume": 30486.0}, {"date": "2023-01-19", "close": 6.05, "volume": 22412.0}, {"date": "2023-01-20", "close": 6.12, "volume": 37499.0}, {"date": "2023-01-23", "close": 6.33, "volume": 51478.0}, {"date": "2023-01-24", "close": 6.29, "volume": 25167.0}, {"date": "2023-01-25", "close": 6.3, "volume": 49140.0}, {"date": "2023-01-26", "close": 6.26, "volume": 20507.0}, {"date": "2023-01-27", "close": 6.1, "volume": 28360.0}, {"date": "2023-01-30", "close": 6.21, "volume": 18154.0}, {"date": "2023-01-31", "close": 6.35, "volume": 18644.0}, {"date": "2023-02-01", "close": 6.43, "volume": 20853.0}, {"date": "2023-02-02", "close": 6.49, "volume": 140377.0}, {"date": "2023-02-03", "close": 6.58, "volume": 84749.0}, {"date": "2023-02-06", "close": 6.56, "volume": 46202.0}, {"date": "2023-02-07", "close": 6.56, "volume": 13684.0}, {"date": "2023-02-08", "close": 6.39, "volume": 14093.0}, {"date": "2023-02-09", "close": 6.33, "volume": 12249.0}, {"date": "2023-02-10", "close": 6.35, "volume": 31507.0}, {"date": "2023-02-13", "close": 6.44, "volume": 12944.0}, {"date": "2023-02-14", "close": 6.48, "volume": 19161.0}, {"date": "2023-02-15", "close": 6.765, "volume": 33452.0}, {"date": "2023-02-16", "close": 6.73, "volume": 21554.0}, {"date": "2023-02-17", "close": 6.72, "volume": 25477.0}, {"date": "2023-02-21", "close": 6.4, "volume": 50268.0}, {"date": "2023-02-22", "close": 6.38, "volume": 17910.0}, {"date": "2023-02-23", "close": 6.15, "volume": 53616.0}, {"date": "2023-02-24", "close": 6.01, "volume": 24150.0}, {"date": "2023-02-27", "close": 5.83, "volume": 31584.0}, {"date": "2023-02-28", "close": 5.85, "volume": 94945.0}, {"date": "2023-03-01", "close": 6.18, "volume": 79651.0}, {"date": "2023-03-02", "close": 6.0, "volume": 24808.0}, {"date": "2023-03-03", "close": 6.19, "volume": 45797.0}, {"date": "2023-03-06", "close": 6.16, "volume": 35365.0}, {"date": "2023-03-07", "close": 6.12, "volume": 71325.0}, {"date": "2023-03-08", "close": 6.3, "volume": 117080.0}, {"date": "2023-03-09", "close": 6.03, "volume": 98446.0}, {"date": "2023-03-10", "close": 5.92, "volume": 55354.0}, {"date": "2023-03-13", "close": 5.86, "volume": 98675.0}, {"date": "2023-03-14", "close": 6.01, "volume": 209202.0}, {"date": "2023-03-15", "close": 5.8, "volume": 205826.0}, {"date": "2023-03-16", "close": 5.62, "volume": 198796.0}, {"date": "2023-03-17", "close": 5.28, "volume": 255785.0}, {"date": "2023-03-20", "close": 5.14, "volume": 211588.0}, {"date": "2023-03-21", "close": 5.09, "volume": 156669.0}, {"date": "2023-03-22", "close": 5.11, "volume": 80653.0}, {"date": "2023-03-23", "close": 5.2, "volume": 86681.0}, {"date": "2023-03-24", "close": 5.56, "volume": 124138.0}, {"date": "2023-03-27", "close": 5.58, "volume": 63719.0}, {"date": "2023-03-28", "close": 5.71, "volume": 72922.0}, {"date": "2023-03-29", "close": 5.62, "volume": 30686.0}, {"date": "2023-03-30", "close": 5.62, "volume": 30156.0}, {"date": "2023-03-31", "close": 5.66, "volume": 14096.0}, {"date": "2023-04-03", "close": 5.775, "volume": 61487.0}, {"date": "2023-04-04", "close": 5.53, "volume": 109263.0}, {"date": "2023-04-05", "close": 5.4, "volume": 107227.0}, {"date": "2023-04-06", "close": 5.53, "volume": 44596.0}, {"date": "2023-04-10", "close": 5.92, "volume": 80772.0}, {"date": "2023-04-11", "close": 6.42, "volume": 244079.0}, {"date": "2023-04-12", "close": 6.29, "volume": 88947.0}, {"date": "2023-04-13", "close": 6.4, "volume": 100981.0}, {"date": "2023-04-14", "close": 6.5, "volume": 100606.0}, {"date": "2023-04-17", "close": 6.45, "volume": 77531.0}, {"date": "2023-04-18", "close": 6.31, "volume": 41766.0}, {"date": "2023-04-19", "close": 6.18, "volume": 86138.0}, {"date": "2023-04-20", "close": 6.075, "volume": 35063.0}, {"date": "2023-04-21", "close": 6.0, "volume": 47794.0}, {"date": "2023-04-24", "close": 5.97, "volume": 25313.0}, {"date": "2023-04-25", "close": 5.95, "volume": 94356.0}, {"date": "2023-04-26", "close": 5.77, "volume": 42538.0}, {"date": "2023-04-27", "close": 5.95, "volume": 76622.0}, {"date": "2023-04-28", "close": 5.83, "volume": 112233.0}, {"date": "2023-05-01", "close": 5.91, "volume": 57590.0}, {"date": "2023-05-02", "close": 5.67, "volume": 96167.0}, {"date": "2023-05-03", "close": 5.68, "volume": 96465.0}, {"date": "2023-05-04", "close": 5.79, "volume": 190043.0}, {"date": "2023-05-05", "close": 5.73, "volume": 62919.0}, {"date": "2023-05-08", "close": 6.16, "volume": 104652.0}, {"date": "2023-05-09", "close": 5.91, "volume": 179381.0}, {"date": "2023-05-10", "close": 6.24, "volume": 179172.0}, {"date": "2023-05-11", "close": 6.45, "volume": 152906.0}, {"date": "2023-05-12", "close": 6.45, "volume": 382438.0}, {"date": "2023-05-15", "close": 6.58, "volume": 88371.0}, {"date": "2023-05-16", "close": 6.3, "volume": 76883.0}, {"date": "2023-05-17", "close": 6.51, "volume": 84186.0}, {"date": "2023-05-18", "close": 6.6, "volume": 80219.0}, {"date": "2023-05-19", "close": 6.48, "volume": 65503.0}, {"date": "2023-05-22", "close": 6.73, "volume": 115155.0}, {"date": "2023-05-23", "close": 6.55, "volume": 60811.0}, {"date": "2023-05-24", "close": 6.39, "volume": 78098.0}, {"date": "2023-05-25", "close": 6.47, "volume": 78134.0}, {"date": "2023-05-26", "close": 6.82, "volume": 218165.0}, {"date": "2023-05-30", "close": 6.62, "volume": 58516.0}, {"date": "2023-05-31", "close": 6.39, "volume": 58962.0}, {"date": "2023-06-01", "close": 6.53, "volume": 73659.0}, {"date": "2023-06-02", "close": 6.94, "volume": 123719.0}, {"date": "2023-06-05", "close": 6.7, "volume": 68462.0}, {"date": "2023-06-06", "close": 6.74, "volume": 100771.0}, {"date": "2023-06-07", "close": 6.74, "volume": 61380.0}, {"date": "2023-06-08", "close": 6.765, "volume": 135920.0}, {"date": "2023-06-09", "close": 6.61, "volume": 70600.0}, {"date": "2023-06-12", "close": 6.47, "volume": 190014.0}, {"date": "2023-06-13", "close": 6.29, "volume": 134720.0}, {"date": "2023-06-14", "close": 6.49, "volume": 403357.0}, {"date": "2023-06-15", "close": 6.44, "volume": 92801.0}, {"date": "2023-06-16", "close": 6.65, "volume": 187058.0}, {"date": "2023-06-20", "close": 6.58, "volume": 132828.0}, {"date": "2023-06-21", "close": 6.59, "volume": 117450.0}, {"date": "2023-06-22", "close": 6.54, "volume": 97065.0}, {"date": "2023-06-23", "close": 6.25, "volume": 2788389.0}, {"date": "2023-06-26", "close": 6.43, "volume": 219377.0}, {"date": "2023-06-27", "close": 6.46, "volume": 139619.0}, {"date": "2023-06-28", "close": 6.58, "volume": 148511.0}, {"date": "2023-06-29", "close": 6.65, "volume": 144727.0}, {"date": "2023-06-30", "close": 6.74, "volume": 107959.0}, {"date": "2023-07-03", "close": 6.6, "volume": 31824.0}, {"date": "2023-07-05", "close": 6.51, "volume": 109815.0}, {"date": "2023-07-06", "close": 6.36, "volume": 126177.0}, {"date": "2023-07-07", "close": 6.43, "volume": 143857.0}, {"date": "2023-07-10", "close": 6.28, "volume": 38333.0}, {"date": "2023-07-11", "close": 6.36, "volume": 170002.0}, {"date": "2023-07-12", "close": 6.28, "volume": 83485.0}, {"date": "2023-07-13", "close": 6.15, "volume": 76574.0}, {"date": "2023-07-14", "close": 6.06, "volume": 135242.0}, {"date": "2023-07-17", "close": 6.3, "volume": 85032.0}, {"date": "2023-07-18", "close": 6.5, "volume": 63941.0}, {"date": "2023-07-19", "close": 6.46, "volume": 54303.0}, {"date": "2023-07-20", "close": 6.48, "volume": 49608.0}, {"date": "2023-07-21", "close": 6.495, "volume": 71993.0}, {"date": "2023-07-24", "close": 6.82, "volume": 79495.0}, {"date": "2023-07-25", "close": 6.935, "volume": 36880.0}, {"date": "2023-07-26", "close": 7.12, "volume": 86790.0}, {"date": "2023-07-27", "close": 7.16, "volume": 83550.0}, {"date": "2023-07-28", "close": 7.2, "volume": 160576.0}, {"date": "2023-07-31", "close": 7.11, "volume": 38815.0}, {"date": "2023-08-01", "close": 7.21, "volume": 60814.0}, {"date": "2023-08-02", "close": 7.18, "volume": 71946.0}, {"date": "2023-08-03", "close": 7.23, "volume": 79308.0}, {"date": "2023-08-04", "close": 7.2, "volume": 86029.0}, {"date": "2023-08-07", "close": 8.61, "volume": 537692.0}, {"date": "2023-08-08", "close": 8.93, "volume": 306031.0}, {"date": "2023-08-09", "close": 8.9, "volume": 218082.0}, {"date": "2023-08-10", "close": 8.96, "volume": 178275.0}, {"date": "2023-08-11", "close": 8.8, "volume": 91007.0}, {"date": "2023-08-14", "close": 8.63, "volume": 97025.0}, {"date": "2023-08-15", "close": 8.55, "volume": 104195.0}, {"date": "2023-08-16", "close": 8.52, "volume": 56021.0}, {"date": "2023-08-17", "close": 8.64, "volume": 91212.0}, {"date": "2023-08-18", "close": 8.74, "volume": 211794.0}, {"date": "2023-08-21", "close": 8.72, "volume": 90078.0}, {"date": "2023-08-22", "close": 8.73, "volume": 83910.0}, {"date": "2023-08-23", "close": 8.79, "volume": 112689.0}, {"date": "2023-08-24", "close": 8.56, "volume": 78720.0}, {"date": "2023-08-25", "close": 8.66, "volume": 96849.0}, {"date": "2023-08-28", "close": 8.62, "volume": 217156.0}, {"date": "2023-08-29", "close": 8.53, "volume": 50134.0}, {"date": "2023-08-30", "close": 8.65, "volume": 68070.0}, {"date": "2023-08-31", "close": 8.53, "volume": 52007.0}, {"date": "2023-09-01", "close": 8.68, "volume": 134646.0}, {"date": "2023-09-05", "close": 8.37, "volume": 67153.0}, {"date": "2023-09-06", "close": 8.46, "volume": 48384.0}, {"date": "2023-09-07", "close": 8.51, "volume": 118505.0}, {"date": "2023-09-08", "close": 8.62, "volume": 80430.0}, {"date": "2023-09-11", "close": 8.55, "volume": 37361.0}, {"date": "2023-09-12", "close": 8.45, "volume": 43589.0}, {"date": "2023-09-13", "close": 8.57, "volume": 58032.0}, {"date": "2023-09-14", "close": 8.59, "volume": 37892.0}, {"date": "2023-09-15", "close": 8.73, "volume": 444204.0}, {"date": "2023-09-18", "close": 8.92, "volume": 110268.0}, {"date": "2023-09-19", "close": 9.17, "volume": 143774.0}, {"date": "2023-09-20", "close": 8.76, "volume": 70151.0}, {"date": "2023-09-21", "close": 8.68, "volume": 61644.0}, {"date": "2023-09-22", "close": 8.61, "volume": 44016.0}, {"date": "2023-09-25", "close": 8.57, "volume": 69190.0}, {"date": "2023-09-26", "close": 8.39, "volume": 48936.0}, {"date": "2023-09-27", "close": 8.45, "volume": 33517.0}, {"date": "2023-09-28", "close": 8.48, "volume": 24340.0}, {"date": "2023-09-29", "close": 8.45, "volume": 33647.0}, {"date": "2023-10-02", "close": 8.7, "volume": 53403.0}, {"date": "2023-10-03", "close": 8.635, "volume": 49935.0}, {"date": "2023-10-04", "close": 8.7, "volume": 34632.0}, {"date": "2023-10-05", "close": 8.63, "volume": 54339.0}, {"date": "2023-10-06", "close": 8.69, "volume": 38827.0}, {"date": "2023-10-09", "close": 8.5, "volume": 62558.0}, {"date": "2023-10-10", "close": 8.46, "volume": 64237.0}, {"date": "2023-10-11", "close": 8.53, "volume": 64595.0}, {"date": "2023-10-12", "close": 8.47, "volume": 32682.0}, {"date": "2023-10-13", "close": 8.35, "volume": 37787.0}, {"date": "2023-10-16", "close": 8.45, "volume": 51173.0}, {"date": "2023-10-17", "close": 8.51, "volume": 63692.0}, {"date": "2023-10-18", "close": 8.4, "volume": 39044.0}, {"date": "2023-10-19", "close": 8.2, "volume": 41505.0}, {"date": "2023-10-20", "close": 8.09, "volume": 58883.0}, {"date": "2023-10-23", "close": 8.18, "volume": 81622.0}, {"date": "2023-10-24", "close": 8.36, "volume": 75660.0}, {"date": "2023-10-25", "close": 8.56, "volume": 110009.0}, {"date": "2023-10-26", "close": 8.45, "volume": 38025.0}, {"date": "2023-10-27", "close": 8.43, "volume": 45995.0}, {"date": "2023-10-30", "close": 8.75, "volume": 66748.0}, {"date": "2023-10-31", "close": 8.55, "volume": 64307.0}, {"date": "2023-11-01", "close": 8.68, "volume": 47440.0}, {"date": "2023-11-02", "close": 8.75, "volume": 59436.0}, {"date": "2023-11-03", "close": 8.73, "volume": 73271.0}, {"date": "2023-11-06", "close": 9.5, "volume": 223922.0}, {"date": "2023-11-07", "close": 9.29, "volume": 99690.0}, {"date": "2023-11-08", "close": 9.03, "volume": 57609.0}, {"date": "2023-11-09", "close": 9.0, "volume": 66544.0}, {"date": "2023-11-10", "close": 9.73, "volume": 378376.0}, {"date": "2023-11-13", "close": 9.42, "volume": 97603.0}, {"date": "2023-11-14", "close": 9.62, "volume": 121817.0}, {"date": "2023-11-15", "close": 9.42, "volume": 88262.0}, {"date": "2023-11-16", "close": 9.49, "volume": 108234.0}, {"date": "2023-11-17", "close": 9.47, "volume": 59079.0}, {"date": "2023-11-20", "close": 9.42, "volume": 48199.0}, {"date": "2023-11-21", "close": 9.6, "volume": 51388.0}, {"date": "2023-11-22", "close": 9.73, "volume": 43017.0}, {"date": "2023-11-24", "close": 9.65, "volume": 33896.0}, {"date": "2023-11-27", "close": 9.55, "volume": 72308.0}, {"date": "2023-11-28", "close": 9.03, "volume": 96413.0}, {"date": "2023-11-29", "close": 9.18, "volume": 65331.0}, {"date": "2023-11-30", "close": 9.26, "volume": 42118.0}, {"date": "2023-12-01", "close": 9.55, "volume": 81191.0}, {"date": "2023-12-04", "close": 9.49, "volume": 66320.0}, {"date": "2023-12-05", "close": 9.37, "volume": 46773.0}, {"date": "2023-12-06", "close": 9.35, "volume": 44626.0}, {"date": "2023-12-07", "close": 9.38, "volume": 83244.0}, {"date": "2023-12-08", "close": 9.48, "volume": 43701.0}, {"date": "2023-12-11", "close": 9.44, "volume": 62130.0}, {"date": "2023-12-12", "close": 9.21, "volume": 59371.0}, {"date": "2023-12-13", "close": 9.24, "volume": 166457.0}, {"date": "2023-12-14", "close": 9.46, "volume": 83823.0}, {"date": "2023-12-15", "close": 9.36, "volume": 271071.0}, {"date": "2023-12-18", "close": 9.61, "volume": 70135.0}, {"date": "2023-12-19", "close": 9.86, "volume": 73213.0}, {"date": "2023-12-20", "close": 9.72, "volume": 93206.0}, {"date": "2023-12-21", "close": 10.0, "volume": 51147.0}, {"date": "2023-12-22", "close": 9.87, "volume": 67638.0}, {"date": "2023-12-26", "close": 9.94, "volume": 47825.0}, {"date": "2023-12-27", "close": 10.15, "volume": 64271.0}, {"date": "2023-12-28", "close": 10.25, "volume": 47578.0}, {"date": "2023-12-29", "close": 10.04, "volume": 38608.0}, {"date": "2024-01-02", "close": 9.84, "volume": 62782.0}, {"date": "2024-01-03", "close": 9.38, "volume": 104464.0}, {"date": "2024-01-04", "close": 9.19, "volume": 65170.0}, {"date": "2024-01-05", "close": 9.09, "volume": 64983.0}, {"date": "2024-01-08", "close": 9.24, "volume": 57045.0}, {"date": "2024-01-09", "close": 9.04, "volume": 57805.0}, {"date": "2024-01-10", "close": 9.11, "volume": 47599.0}, {"date": "2024-01-11", "close": 9.125, "volume": 40962.0}, {"date": "2024-01-12", "close": 9.32, "volume": 36394.0}, {"date": "2024-01-16", "close": 9.22, "volume": 75587.0}, {"date": "2024-01-17", "close": 9.18, "volume": 49707.0}, {"date": "2024-01-18", "close": 9.24, "volume": 44333.0}, {"date": "2024-01-19", "close": 9.21, "volume": 93940.0}, {"date": "2024-01-22", "close": 9.36, "volume": 218873.0}, {"date": "2024-01-23", "close": 9.41, "volume": 63894.0}, {"date": "2024-01-24", "close": 9.38, "volume": 83424.0}, {"date": "2024-01-25", "close": 9.48, "volume": 68243.0}, {"date": "2024-01-26", "close": 9.29, "volume": 194237.0}, {"date": "2024-01-29", "close": 9.28, "volume": 69461.0}, {"date": "2024-01-30", "close": 8.95, "volume": 52709.0}, {"date": "2024-01-31", "close": 8.96, "volume": 79396.0}, {"date": "2024-02-01", "close": 9.19, "volume": 51474.0}, {"date": "2024-02-02", "close": 9.53, "volume": 73572.0}, {"date": "2024-02-05", "close": 9.33, "volume": 60063.0}, {"date": "2024-02-06", "close": 9.96, "volume": 114614.0}, {"date": "2024-02-07", "close": 10.03, "volume": 124076.0}, {"date": "2024-02-08", "close": 10.11, "volume": 121558.0}, {"date": "2024-02-09", "close": 10.14, "volume": 52792.0}, {"date": "2024-02-12", "close": 10.57, "volume": 138216.0}, {"date": "2024-02-13", "close": 9.84, "volume": 116421.0}, {"date": "2024-02-14", "close": 10.0, "volume": 80392.0}, {"date": "2024-02-15", "close": 10.04, "volume": 97174.0}, {"date": "2024-02-16", "close": 9.89, "volume": 43624.0}, {"date": "2024-02-20", "close": 9.77, "volume": 45782.0}, {"date": "2024-02-21", "close": 9.68, "volume": 51819.0}, {"date": "2024-02-22", "close": 9.62, "volume": 47064.0}, {"date": "2024-02-23", "close": 9.74, "volume": 31451.0}, {"date": "2024-02-26", "close": 10.26, "volume": 59572.0}, {"date": "2024-02-27", "close": 10.17, "volume": 259719.0}, {"date": "2024-02-28", "close": 10.05, "volume": 154065.0}, {"date": "2024-02-29", "close": 10.06, "volume": 388716.0}, {"date": "2024-03-01", "close": 10.0, "volume": 60804.0}, {"date": "2024-03-04", "close": 9.97, "volume": 96717.0}, {"date": "2024-03-05", "close": 9.85, "volume": 66186.0}, {"date": "2024-03-06", "close": 10.1, "volume": 387146.0}, {"date": "2024-03-07", "close": 9.99, "volume": 121302.0}, {"date": "2024-03-08", "close": 9.98, "volume": 95200.0}, {"date": "2024-03-11", "close": 9.92, "volume": 93172.0}, {"date": "2024-03-12", "close": 9.96, "volume": 54979.0}, {"date": "2024-03-13", "close": 10.02, "volume": 75707.0}, {"date": "2024-03-14", "close": 9.81, "volume": 68119.0}, {"date": "2024-03-15", "close": 9.73, "volume": 164432.0}, {"date": "2024-03-18", "close": 9.33, "volume": 89252.0}, {"date": "2024-03-19", "close": 10.12, "volume": 123806.0}, {"date": "2024-03-20", "close": 10.07, "volume": 62592.0}, {"date": "2024-03-21", "close": 10.65, "volume": 98739.0}, {"date": "2024-03-22", "close": 10.56, "volume": 71415.0}, {"date": "2024-03-25", "close": 10.49, "volume": 82944.0}, {"date": "2024-03-26", "close": 10.31, "volume": 59659.0}, {"date": "2024-03-27", "close": 10.38, "volume": 54572.0}, {"date": "2024-03-28", "close": 10.33, "volume": 79495.0}, {"date": "2024-04-01", "close": 10.24, "volume": 72751.0}, {"date": "2024-04-02", "close": 10.15, "volume": 63844.0}, {"date": "2024-04-03", "close": 10.07, "volume": 86780.0}, {"date": "2024-04-04", "close": 9.96, "volume": 76186.0}, {"date": "2024-04-05", "close": 10.14, "volume": 37704.0}, {"date": "2024-04-08", "close": 10.125, "volume": 35482.0}, {"date": "2024-04-09", "close": 10.22, "volume": 32912.0}, {"date": "2024-04-10", "close": 9.83, "volume": 58412.0}, {"date": "2024-04-11", "close": 10.06, "volume": 52876.0}, {"date": "2024-04-12", "close": 9.84, "volume": 67476.0}, {"date": "2024-04-15", "close": 9.75, "volume": 61952.0}, {"date": "2024-04-16", "close": 9.8, "volume": 53064.0}, {"date": "2024-04-17", "close": 9.69, "volume": 101601.0}, {"date": "2024-04-18", "close": 9.59, "volume": 90974.0}, {"date": "2024-04-19", "close": 9.69, "volume": 56840.0}, {"date": "2024-04-22", "close": 9.8, "volume": 72849.0}, {"date": "2024-04-23", "close": 9.83, "volume": 44526.0}, {"date": "2024-04-24", "close": 9.94, "volume": 38093.0}, {"date": "2024-04-25", "close": 9.97, "volume": 52244.0}, {"date": "2024-04-26", "close": 10.11, "volume": 66261.0}, {"date": "2024-04-29", "close": 10.51, "volume": 156799.0}, {"date": "2024-04-30", "close": 10.66, "volume": 95595.0}, {"date": "2024-05-01", "close": 10.75, "volume": 55986.0}, {"date": "2024-05-02", "close": 11.23, "volume": 104497.0}, {"date": "2024-05-03", "close": 11.09, "volume": 113293.0}, {"date": "2024-05-06", "close": 12.23, "volume": 209971.0}, {"date": "2024-05-07", "close": 11.9, "volume": 293177.0}, {"date": "2024-05-08", "close": 12.55, "volume": 347649.0}, {"date": "2024-05-09", "close": 12.64, "volume": 432830.0}, {"date": "2024-05-10", "close": 12.14, "volume": 89786.0}, {"date": "2024-05-13", "close": 12.05, "volume": 69968.0}, {"date": "2024-05-14", "close": 12.04, "volume": 47596.0}, {"date": "2024-05-15", "close": 12.01, "volume": 85919.0}, {"date": "2024-05-16", "close": 11.89, "volume": 112119.0}, {"date": "2024-05-17", "close": 11.77, "volume": 159365.0}, {"date": "2024-05-20", "close": 11.78, "volume": 78114.0}, {"date": "2024-05-21", "close": 11.86, "volume": 143219.0}, {"date": "2024-05-22", "close": 11.87, "volume": 66301.0}, {"date": "2024-05-23", "close": 11.75, "volume": 98583.0}, {"date": "2024-05-24", "close": 11.84, "volume": 55166.0}, {"date": "2024-05-28", "close": 11.87, "volume": 58767.0}, {"date": "2024-05-29", "close": 11.66, "volume": 58318.0}, {"date": "2024-05-30", "close": 11.79, "volume": 54961.0}, {"date": "2024-05-31", "close": 11.72, "volume": 112906.0}, {"date": "2024-06-03", "close": 11.53, "volume": 78282.0}, {"date": "2024-06-04", "close": 11.14, "volume": 130083.0}, {"date": "2024-06-05", "close": 10.97, "volume": 91305.0}, {"date": "2024-06-06", "close": 10.47, "volume": 93851.0}, {"date": "2024-06-07", "close": 10.27, "volume": 105450.0}, {"date": "2024-06-10", "close": 10.82, "volume": 133242.0}, {"date": "2024-06-11", "close": 10.85, "volume": 119528.0}, {"date": "2024-06-12", "close": 10.95, "volume": 91679.0}, {"date": "2024-06-13", "close": 10.88, "volume": 112680.0}, {"date": "2024-06-14", "close": 10.59, "volume": 50967.0}, {"date": "2024-06-17", "close": 10.74, "volume": 66577.0}, {"date": "2024-06-18", "close": 10.48, "volume": 66592.0}, {"date": "2024-06-20", "close": 10.46, "volume": 60527.0}, {"date": "2024-06-21", "close": 10.45, "volume": 128504.0}, {"date": "2024-06-24", "close": 10.51, "volume": 108265.0}, {"date": "2024-06-25", "close": 10.97, "volume": 142489.0}, {"date": "2024-06-26", "close": 11.39, "volume": 544140.0}, {"date": "2024-06-27", "close": 11.5, "volume": 409807.0}, {"date": "2024-06-28", "close": 11.86, "volume": 771391.0}, {"date": "2024-07-01", "close": 11.74, "volume": 105281.0}, {"date": "2024-07-02", "close": 11.98, "volume": 262271.0}, {"date": "2024-07-03", "close": 12.04, "volume": 112966.0}, {"date": "2024-07-05", "close": 11.74, "volume": 129495.0}, {"date": "2024-07-08", "close": 12.09, "volume": 297487.0}, {"date": "2024-07-09", "close": 11.98, "volume": 129188.0}, {"date": "2024-07-10", "close": 12.06, "volume": 89112.0}, {"date": "2024-07-11", "close": 12.17, "volume": 222329.0}, {"date": "2024-07-12", "close": 12.36, "volume": 229259.0}, {"date": "2024-07-15", "close": 12.6, "volume": 224935.0}, {"date": "2024-07-16", "close": 13.31, "volume": 204863.0}, {"date": "2024-07-17", "close": 13.15, "volume": 195756.0}, {"date": "2024-07-18", "close": 13.16, "volume": 135784.0}, {"date": "2024-07-19", "close": 13.36, "volume": 109959.0}, {"date": "2024-07-22", "close": 13.97, "volume": 168602.0}, {"date": "2024-07-23", "close": 14.08, "volume": 196426.0}, {"date": "2024-07-24", "close": 13.92, "volume": 269674.0}, {"date": "2024-07-25", "close": 13.97, "volume": 103186.0}, {"date": "2024-07-26", "close": 14.3, "volume": 98426.0}, {"date": "2024-07-29", "close": 14.15, "volume": 80735.0}, {"date": "2024-07-30", "close": 13.93, "volume": 113629.0}, {"date": "2024-07-31", "close": 14.11, "volume": 97255.0}, {"date": "2024-08-01", "close": 13.28, "volume": 171425.0}, {"date": "2024-08-02", "close": 12.71, "volume": 141790.0}, {"date": "2024-08-05", "close": 11.84, "volume": 154737.0}, {"date": "2024-08-06", "close": 12.12, "volume": 119358.0}, {"date": "2024-08-07", "close": 11.65, "volume": 161586.0}, {"date": "2024-08-08", "close": 12.18, "volume": 181982.0}, {"date": "2024-08-09", "close": 11.98, "volume": 102094.0}, {"date": "2024-08-12", "close": 11.8, "volume": 137381.0}, {"date": "2024-08-13", "close": 11.87, "volume": 123677.0}, {"date": "2024-08-14", "close": 11.94, "volume": 84982.0}, {"date": "2024-08-15", "close": 11.93, "volume": 105031.0}, {"date": "2024-08-16", "close": 11.97, "volume": 110444.0}, {"date": "2024-08-19", "close": 11.82, "volume": 82477.0}, {"date": "2024-08-20", "close": 11.71, "volume": 133767.0}, {"date": "2024-08-21", "close": 11.92, "volume": 50886.0}, {"date": "2024-08-22", "close": 12.21, "volume": 84770.0}, {"date": "2024-08-23", "close": 12.63, "volume": 88141.0}, {"date": "2024-08-26", "close": 12.43, "volume": 63272.0}, {"date": "2024-08-27", "close": 12.31, "volume": 81353.0}, {"date": "2024-08-28", "close": 12.4, "volume": 84637.0}, {"date": "2024-08-29", "close": 12.47, "volume": 53386.0}, {"date": "2024-08-30", "close": 12.45, "volume": 37658.0}, {"date": "2024-09-03", "close": 11.78, "volume": 87777.0}, {"date": "2024-09-04", "close": 11.96, "volume": 46708.0}, {"date": "2024-09-05", "close": 11.89, "volume": 62354.0}, {"date": "2024-09-06", "close": 11.41, "volume": 86054.0}, {"date": "2024-09-09", "close": 11.71, "volume": 58138.0}, {"date": "2024-09-10", "close": 11.75, "volume": 41681.0}, {"date": "2024-09-11", "close": 11.89, "volume": 58843.0}, {"date": "2024-09-12", "close": 12.08, "volume": 49447.0}, {"date": "2024-09-13", "close": 12.41, "volume": 43457.0}, {"date": "2024-09-16", "close": 12.69, "volume": 68198.0}, {"date": "2024-09-17", "close": 12.59, "volume": 58303.0}, {"date": "2024-09-18", "close": 12.52, "volume": 55726.0}, {"date": "2024-09-19", "close": 12.58, "volume": 151441.0}, {"date": "2024-09-20", "close": 12.47, "volume": 260414.0}, {"date": "2024-09-23", "close": 12.3, "volume": 98175.0}, {"date": "2024-09-24", "close": 12.1, "volume": 77645.0}, {"date": "2024-09-25", "close": 11.98, "volume": 121160.0}, {"date": "2024-09-26", "close": 11.93, "volume": 135761.0}, {"date": "2024-09-27", "close": 11.98, "volume": 115906.0}, {"date": "2024-09-30", "close": 11.94, "volume": 66265.0}, {"date": "2024-10-01", "close": 11.62, "volume": 92805.0}, {"date": "2024-10-02", "close": 11.63, "volume": 81121.0}, {"date": "2024-10-03", "close": 11.53, "volume": 205229.0}, {"date": "2024-10-04", "close": 11.63, "volume": 91104.0}, {"date": "2024-10-07", "close": 11.82, "volume": 63599.0}, {"date": "2024-10-08", "close": 11.98, "volume": 79165.0}, {"date": "2024-10-09", "close": 11.94, "volume": 39304.0}, {"date": "2024-10-10", "close": 11.83, "volume": 43250.0}, {"date": "2024-10-11", "close": 12.04, "volume": 33847.0}, {"date": "2024-10-14", "close": 12.48, "volume": 79694.0}, {"date": "2024-10-15", "close": 12.49, "volume": 61148.0}, {"date": "2024-10-16", "close": 13.04, "volume": 81066.0}, {"date": "2024-10-17", "close": 12.9, "volume": 37901.0}, {"date": "2024-10-18", "close": 12.9, "volume": 41317.0}, {"date": "2024-10-21", "close": 12.37, "volume": 32456.0}, {"date": "2024-10-22", "close": 12.31, "volume": 69177.0}, {"date": "2024-10-23", "close": 12.48, "volume": 46080.0}, {"date": "2024-10-24", "close": 12.58, "volume": 111744.0}, {"date": "2024-10-25", "close": 12.42, "volume": 29205.0}, {"date": "2024-10-28", "close": 12.81, "volume": 37340.0}, {"date": "2024-10-29", "close": 13.14, "volume": 65372.0}, {"date": "2024-10-30", "close": 13.38, "volume": 63281.0}, {"date": "2024-10-31", "close": 13.28, "volume": 59628.0}, {"date": "2024-11-01", "close": 13.55, "volume": 89560.0}, {"date": "2024-11-04", "close": 13.38, "volume": 86937.0}, {"date": "2024-11-05", "close": 13.83, "volume": 98031.0}, {"date": "2024-11-06", "close": 15.09, "volume": 229231.0}, {"date": "2024-11-07", "close": 14.91, "volume": 148401.0}, {"date": "2024-11-08", "close": 16.2, "volume": 326814.0}, {"date": "2024-11-11", "close": 16.78, "volume": 301473.0}, {"date": "2024-11-12", "close": 16.9, "volume": 141281.0}, {"date": "2024-11-13", "close": 16.25, "volume": 113435.0}, {"date": "2024-11-14", "close": 15.42, "volume": 140428.0}, {"date": "2024-11-15", "close": 15.19, "volume": 90241.0}, {"date": "2024-11-18", "close": 15.3, "volume": 71808.0}, {"date": "2024-11-19", "close": 15.16, "volume": 117821.0}, {"date": "2024-11-20", "close": 15.38, "volume": 74042.0}, {"date": "2024-11-21", "close": 15.6, "volume": 275087.0}, {"date": "2024-11-22", "close": 16.15, "volume": 119893.0}, {"date": "2024-11-25", "close": 16.35, "volume": 176433.0}, {"date": "2024-11-26", "close": 16.46, "volume": 111575.0}, {"date": "2024-11-27", "close": 16.49, "volume": 192554.0}, {"date": "2024-11-29", "close": 16.43, "volume": 66796.0}, {"date": "2024-12-02", "close": 16.48, "volume": 78096.0}, {"date": "2024-12-03", "close": 16.2, "volume": 80056.0}, {"date": "2024-12-04", "close": 16.15, "volume": 183802.0}, {"date": "2024-12-05", "close": 16.1, "volume": 77514.0}, {"date": "2024-12-06", "close": 16.27, "volume": 166734.0}, {"date": "2024-12-09", "close": 16.09, "volume": 171488.0}, {"date": "2024-12-10", "close": 16.74, "volume": 105298.0}, {"date": "2024-12-11", "close": 16.35, "volume": 82717.0}, {"date": "2024-12-12", "close": 16.24, "volume": 49768.0}, {"date": "2024-12-13", "close": 16.01, "volume": 41894.0}, {"date": "2024-12-16", "close": 16.39, "volume": 83705.0}, {"date": "2024-12-17", "close": 16.04, "volume": 84928.0}, {"date": "2024-12-18", "close": 15.14, "volume": 122210.0}, {"date": "2024-12-19", "close": 15.46, "volume": 297693.0}, {"date": "2024-12-20", "close": 15.45, "volume": 319549.0}, {"date": "2024-12-23", "close": 15.16, "volume": 82716.0}, {"date": "2024-12-24", "close": 15.87, "volume": 104628.0}, {"date": "2024-12-26", "close": 15.8, "volume": 302361.0}, {"date": "2024-12-27", "close": 15.42, "volume": 130326.0}, {"date": "2024-12-30", "close": 15.81, "volume": 129361.0}, {"date": "2024-12-31", "close": 15.82, "volume": 420494.0}, {"date": "2025-01-02", "close": 15.27, "volume": 219210.0}, {"date": "2025-01-03", "close": 15.4, "volume": 264612.0}, {"date": "2025-01-06", "close": 14.82, "volume": 175192.0}, {"date": "2025-01-07", "close": 14.94, "volume": 130717.0}, {"date": "2025-01-08", "close": 14.98, "volume": 139117.0}, {"date": "2025-01-10", "close": 14.5, "volume": 98276.0}, {"date": "2025-01-13", "close": 14.88, "volume": 74767.0}, {"date": "2025-01-14", "close": 15.11, "volume": 80281.0}, {"date": "2025-01-15", "close": 15.37, "volume": 104805.0}, {"date": "2025-01-16", "close": 15.43, "volume": 96524.0}, {"date": "2025-01-17", "close": 15.88, "volume": 203222.0}, {"date": "2025-01-21", "close": 16.2, "volume": 63601.0}, {"date": "2025-01-22", "close": 15.85, "volume": 105871.0}, {"date": "2025-01-23", "close": 16.05, "volume": 104230.0}, {"date": "2025-01-24", "close": 16.03, "volume": 61620.0}, {"date": "2025-01-27", "close": 15.65, "volume": 85049.0}, {"date": "2025-01-28", "close": 15.88, "volume": 116799.0}, {"date": "2025-01-29", "close": 15.93, "volume": 93184.0}, {"date": "2025-01-30", "close": 16.21, "volume": 129369.0}, {"date": "2025-01-31", "close": 16.32, "volume": 176679.0}, {"date": "2025-02-03", "close": 16.14, "volume": 112231.0}, {"date": "2025-02-04", "close": 17.12, "volume": 294041.0}, {"date": "2025-02-05", "close": 17.23, "volume": 251167.0}, {"date": "2025-02-06", "close": 17.81, "volume": 144407.0}, {"date": "2025-02-07", "close": 17.48, "volume": 87954.0}, {"date": "2025-02-10", "close": 17.44, "volume": 127638.0}, {"date": "2025-02-11", "close": 17.49, "volume": 72014.0}, {"date": "2025-02-12", "close": 17.17, "volume": 65816.0}, {"date": "2025-02-13", "close": 17.5, "volume": 82785.0}, {"date": "2025-02-14", "close": 17.58, "volume": 54698.0}, {"date": "2025-02-18", "close": 17.88, "volume": 89344.0}, {"date": "2025-02-19", "close": 17.98, "volume": 104998.0}, {"date": "2025-02-20", "close": 17.63, "volume": 141701.0}, {"date": "2025-02-21", "close": 16.09, "volume": 229612.0}, {"date": "2025-02-24", "close": 18.55, "volume": 832741.0}, {"date": "2025-02-25", "close": 17.66, "volume": 377644.0}, {"date": "2025-02-26", "close": 18.29, "volume": 258843.0}, {"date": "2025-02-27", "close": 17.99, "volume": 296621.0}, {"date": "2025-02-28", "close": 18.35, "volume": 480657.0}, {"date": "2025-03-03", "close": 18.19, "volume": 342160.0}, {"date": "2025-03-04", "close": 17.72, "volume": 275438.0}, {"date": "2025-03-05", "close": 17.45, "volume": 179460.0}, {"date": "2025-03-06", "close": 16.11, "volume": 173479.0}, {"date": "2025-03-07", "close": 15.8, "volume": 162559.0}, {"date": "2025-03-10", "close": 15.41, "volume": 279053.0}, {"date": "2025-03-11", "close": 15.49, "volume": 291026.0}, {"date": "2025-03-12", "close": 15.22, "volume": 146130.0}, {"date": "2025-03-13", "close": 14.44, "volume": 210855.0}, {"date": "2025-03-14", "close": 14.87, "volume": 171461.0}, {"date": "2025-03-17", "close": 15.19, "volume": 122795.0}, {"date": "2025-03-18", "close": 14.97, "volume": 119004.0}, {"date": "2025-03-19", "close": 15.55, "volume": 119942.0}, {"date": "2025-03-20", "close": 15.87, "volume": 205844.0}, {"date": "2025-03-21", "close": 14.985, "volume": 258618.0}, {"date": "2025-03-24", "close": 15.78, "volume": 123616.0}, {"date": "2025-03-25", "close": 15.7, "volume": 186878.0}, {"date": "2025-03-26", "close": 15.61, "volume": 125422.0}, {"date": "2025-03-27", "close": 16.0, "volume": 135246.0}, {"date": "2025-03-28", "close": 15.71, "volume": 208917.0}, {"date": "2025-03-31", "close": 15.87, "volume": 344256.0}, {"date": "2025-04-01", "close": 16.16, "volume": 189099.0}, {"date": "2025-04-02", "close": 16.64, "volume": 221004.0}, {"date": "2025-04-03", "close": 15.91, "volume": 310785.0}, {"date": "2025-04-04", "close": 15.32, "volume": 658502.0}, {"date": "2025-04-07", "close": 16.11, "volume": 434586.0}, {"date": "2025-04-08", "close": 16.1, "volume": 313007.0}, {"date": "2025-04-09", "close": 16.95, "volume": 393296.0}, {"date": "2025-04-10", "close": 16.8, "volume": 274494.0}, {"date": "2025-04-11", "close": 16.44, "volume": 214611.0}, {"date": "2025-04-14", "close": 16.78, "volume": 251541.0}, {"date": "2025-04-15", "close": 17.31, "volume": 248656.0}, {"date": "2025-04-16", "close": 17.2, "volume": 111497.0}, {"date": "2025-04-17", "close": 17.18, "volume": 222000.0}, {"date": "2025-04-21", "close": 16.47, "volume": 199950.0}, {"date": "2025-04-22", "close": 17.04, "volume": 120995.0}, {"date": "2025-04-23", "close": 17.11, "volume": 280621.0}, {"date": "2025-04-24", "close": 17.13, "volume": 192472.0}, {"date": "2025-04-25", "close": 17.38, "volume": 131255.0}, {"date": "2025-04-28", "close": 17.14, "volume": 167594.0}, {"date": "2025-04-29", "close": 17.13, "volume": 300984.0}, {"date": "2025-04-30", "close": 16.9, "volume": 333160.0}, {"date": "2025-05-01", "close": 17.25, "volume": 160059.0}, {"date": "2025-05-02", "close": 18.29, "volume": 180537.0}, {"date": "2025-05-05", "close": 18.26, "volume": 153944.0}, {"date": "2025-05-06", "close": 18.41, "volume": 163735.0}, {"date": "2025-05-07", "close": 18.66, "volume": 322958.0}, {"date": "2025-05-08", "close": 20.12, "volume": 443351.0}, {"date": "2025-05-09", "close": 20.92, "volume": 643657.0}, {"date": "2025-05-12", "close": 21.32, "volume": 462009.0}, {"date": "2025-05-13", "close": 20.64, "volume": 462676.0}, {"date": "2025-05-14", "close": 20.79, "volume": 252346.0}, {"date": "2025-05-15", "close": 21.21, "volume": 240349.0}, {"date": "2025-05-16", "close": 21.69, "volume": 374297.0}, {"date": "2025-05-19", "close": 21.29, "volume": 190056.0}, {"date": "2025-05-20", "close": 21.39, "volume": 149948.0}, {"date": "2025-05-21", "close": 21.44, "volume": 226825.0}, {"date": "2025-05-22", "close": 21.42, "volume": 256342.0}, {"date": "2025-05-23", "close": 22.02, "volume": 254289.0}, {"date": "2025-05-27", "close": 23.03, "volume": 515544.0}, {"date": "2025-05-28", "close": 23.72, "volume": 510668.0}, {"date": "2025-05-29", "close": 23.26, "volume": 401676.0}, {"date": "2025-05-30", "close": 23.8, "volume": 562672.0}, {"date": "2025-06-02", "close": 23.08, "volume": 358877.0}, {"date": "2025-06-03", "close": 23.21, "volume": 279071.0}, {"date": "2025-06-04", "close": 22.85, "volume": 165204.0}, {"date": "2025-06-05", "close": 22.57, "volume": 198119.0}, {"date": "2025-06-06", "close": 23.05, "volume": 218561.0}, {"date": "2025-06-09", "close": 22.01, "volume": 275153.0}, {"date": "2025-06-10", "close": 21.16, "volume": 313814.0}, {"date": "2025-06-11", "close": 21.63, "volume": 281182.0}, {"date": "2025-06-12", "close": 22.39, "volume": 231896.0}, {"date": "2025-06-13", "close": 22.46, "volume": 155065.0}, {"date": "2025-06-16", "close": 22.81, "volume": 184123.0}, {"date": "2025-06-17", "close": 22.56, "volume": 152082.0}, {"date": "2025-06-18", "close": 22.53, "volume": 119422.0}, {"date": "2025-06-20", "close": 22.48, "volume": 221633.0}, {"date": "2025-06-23", "close": 23.09, "volume": 176721.0}, {"date": "2025-06-24", "close": 23.05, "volume": 182776.0}, {"date": "2025-06-25", "close": 22.82, "volume": 278567.0}, {"date": "2025-06-26", "close": 23.0, "volume": 166946.0}, {"date": "2025-06-27", "close": 23.8, "volume": 1728342.0}, {"date": "2025-06-30", "close": 23.05, "volume": 287272.0}, {"date": "2025-07-01", "close": 23.24, "volume": 370090.0}, {"date": "2025-07-02", "close": 22.65, "volume": 707311.0}, {"date": "2025-07-03", "close": 22.98, "volume": 234944.0}, {"date": "2025-07-07", "close": 22.63, "volume": 215036.0}, {"date": "2025-07-08", "close": 22.55, "volume": 236185.0}, {"date": "2025-07-09", "close": 23.09, "volume": 183581.0}, {"date": "2025-07-10", "close": 22.61, "volume": 246741.0}, {"date": "2025-07-11", "close": 22.65, "volume": 183867.0}, {"date": "2025-07-14", "close": 22.79, "volume": 213025.0}, {"date": "2025-07-15", "close": 22.8, "volume": 161992.0}, {"date": "2025-07-16", "close": 22.61, "volume": 187786.0}, {"date": "2025-07-17", "close": 22.98, "volume": 158606.0}, {"date": "2025-07-18", "close": 22.94, "volume": 122401.0}, {"date": "2025-07-21", "close": 22.81, "volume": 167306.0}, {"date": "2025-07-22", "close": 22.23, "volume": 168204.0}, {"date": "2025-07-23", "close": 22.44, "volume": 138154.0}, {"date": "2025-07-24", "close": 22.77, "volume": 163784.0}, {"date": "2025-07-25", "close": 22.86, "volume": 151863.0}, {"date": "2025-07-28", "close": 22.47, "volume": 151547.0}, {"date": "2025-07-29", "close": 22.51, "volume": 144911.0}, {"date": "2025-07-30", "close": 22.6, "volume": 167378.0}, {"date": "2025-07-31", "close": 22.87, "volume": 182236.0}, {"date": "2025-08-01", "close": 23.04, "volume": 260557.0}, {"date": "2025-08-04", "close": 22.52, "volume": 399569.0}, {"date": "2025-08-05", "close": 22.64, "volume": 190794.0}, {"date": "2025-08-06", "close": 24.5, "volume": 459732.0}, {"date": "2025-08-07", "close": 23.54, "volume": 563279.0}, {"date": "2025-08-08", "close": 23.75, "volume": 532331.0}, {"date": "2025-08-11", "close": 20.17, "volume": 1623223.0}, {"date": "2025-08-12", "close": 20.19, "volume": 972462.0}, {"date": "2025-08-13", "close": 19.72, "volume": 589459.0}, {"date": "2025-08-14", "close": 19.18, "volume": 493920.0}, {"date": "2025-08-15", "close": 19.02, "volume": 852330.0}, {"date": "2025-08-18", "close": 19.12, "volume": 586661.0}, {"date": "2025-08-19", "close": 19.34, "volume": 654926.0}, {"date": "2025-08-20", "close": 19.5, "volume": 325357.0}, {"date": "2025-08-21", "close": 19.97, "volume": 311957.0}, {"date": "2025-08-22", "close": 20.13, "volume": 299827.0}, {"date": "2025-08-25", "close": 19.65, "volume": 216048.0}, {"date": "2025-08-26", "close": 19.77, "volume": 262689.0}, {"date": "2025-08-27", "close": 19.64, "volume": 408851.0}, {"date": "2025-08-28", "close": 19.11, "volume": 520851.0}, {"date": "2025-08-29", "close": 18.81, "volume": 371421.0}, {"date": "2025-09-02", "close": 19.03, "volume": 271232.0}, {"date": "2025-09-03", "close": 19.59, "volume": 337665.0}, {"date": "2025-09-04", "close": 19.47, "volume": 305072.0}, {"date": "2025-09-05", "close": 19.38, "volume": 239659.0}, {"date": "2025-09-08", "close": 19.58, "volume": 294723.0}, {"date": "2025-09-09", "close": 19.41, "volume": 267285.0}, {"date": "2025-09-10", "close": 19.0, "volume": 301433.0}, {"date": "2025-09-11", "close": 19.91, "volume": 342396.0}, {"date": "2025-09-12", "close": 19.66, "volume": 205327.0}, {"date": "2025-09-15", "close": 20.69, "volume": 894112.0}, {"date": "2025-09-16", "close": 20.96, "volume": 319526.0}, {"date": "2025-09-17", "close": 21.23, "volume": 373143.0}, {"date": "2025-09-18", "close": 21.46, "volume": 462895.0}, {"date": "2025-09-19", "close": 20.98, "volume": 865390.0}, {"date": "2025-09-22", "close": 21.82, "volume": 216406.0}, {"date": "2025-09-23", "close": 21.67, "volume": 295952.0}, {"date": "2025-09-24", "close": 22.21, "volume": 326923.0}, {"date": "2025-09-25", "close": 22.46, "volume": 313386.0}, {"date": "2025-09-26", "close": 22.92, "volume": 266407.0}, {"date": "2025-09-29", "close": 23.24, "volume": 243730.0}, {"date": "2025-09-30", "close": 23.5, "volume": 435044.0}, {"date": "2025-10-01", "close": 23.08, "volume": 264293.0}, {"date": "2025-10-02", "close": 22.92, "volume": 183933.0}, {"date": "2025-10-03", "close": 22.7, "volume": 211974.0}, {"date": "2025-10-06", "close": 22.75, "volume": 223654.0}, {"date": "2025-10-07", "close": 21.69, "volume": 326720.0}, {"date": "2025-10-08", "close": 21.9, "volume": 201954.0}, {"date": "2025-10-09", "close": 21.51, "volume": 159561.0}, {"date": "2025-10-10", "close": 21.29, "volume": 196000.0}, {"date": "2025-10-13", "close": 21.15, "volume": 251882.0}, {"date": "2025-10-14", "close": 21.81, "volume": 215165.0}, {"date": "2025-10-15", "close": 21.98, "volume": 257061.0}, {"date": "2025-10-16", "close": 21.52, "volume": 127572.0}, {"date": "2025-10-17", "close": 21.64, "volume": 195394.0}, {"date": "2025-10-20", "close": 22.28, "volume": 191877.0}, {"date": "2025-10-21", "close": 23.1, "volume": 143002.0}, {"date": "2025-10-22", "close": 22.99, "volume": 123486.0}, {"date": "2025-10-23", "close": 23.2, "volume": 172252.0}, {"date": "2025-10-24", "close": 23.15, "volume": 138197.0}, {"date": "2025-10-27", "close": 22.76, "volume": 162748.0}, {"date": "2025-10-28", "close": 22.5, "volume": 326916.0}, {"date": "2025-10-29", "close": 21.0, "volume": 277560.0}, {"date": "2025-10-30", "close": 20.95, "volume": 212931.0}, {"date": "2025-10-31", "close": 19.42, "volume": 417809.0}, {"date": "2025-11-03", "close": 18.54, "volume": 433657.0}, {"date": "2025-11-04", "close": 18.55, "volume": 311277.0}, {"date": "2025-11-05", "close": 17.8, "volume": 635463.0}, {"date": "2025-11-06", "close": 17.81, "volume": 332736.0}, {"date": "2025-11-07", "close": 17.8, "volume": 409730.0}, {"date": "2025-11-10", "close": 20.08, "volume": 557747.0}, {"date": "2025-11-11", "close": 20.79, "volume": 440347.0}, {"date": "2025-11-12", "close": 21.16, "volume": 328731.0}, {"date": "2025-11-13", "close": 20.81, "volume": 190192.0}, {"date": "2025-11-14", "close": 20.86, "volume": 206337.0}, {"date": "2025-11-17", "close": 20.15, "volume": 373883.0}, {"date": "2025-11-18", "close": 20.77, "volume": 199816.0}, {"date": "2025-11-19", "close": 21.52, "volume": 266555.0}, {"date": "2025-11-20", "close": 19.82, "volume": 343018.0}, {"date": "2025-11-21", "close": 20.4, "volume": 324692.0}, {"date": "2025-11-24", "close": 19.91, "volume": 304061.0}, {"date": "2025-11-25", "close": 20.5, "volume": 230014.0}, {"date": "2025-11-26", "close": 20.51, "volume": 147318.0}, {"date": "2025-11-28", "close": 20.58, "volume": 80562.0}, {"date": "2025-12-01", "close": 21.1, "volume": 128914.0}, {"date": "2025-12-02", "close": 21.71, "volume": 189562.0}, {"date": "2025-12-03", "close": 22.08, "volume": 181169.0}, {"date": "2025-12-04", "close": 22.69, "volume": 172840.0}, {"date": "2025-12-05", "close": 22.28, "volume": 186704.0}, {"date": "2025-12-08", "close": 21.77, "volume": 308757.0}, {"date": "2025-12-09", "close": 21.84, "volume": 211931.0}, {"date": "2025-12-10", "close": 22.36, "volume": 162543.0}, {"date": "2025-12-11", "close": 22.15, "volume": 240341.0}, {"date": "2025-12-12", "close": 22.02, "volume": 180431.0}, {"date": "2025-12-15", "close": 22.84, "volume": 226516.0}, {"date": "2025-12-16", "close": 23.21, "volume": 217873.0}, {"date": "2025-12-17", "close": 23.33, "volume": 195748.0}, {"date": "2025-12-18", "close": 23.95, "volume": 256591.0}, {"date": "2025-12-19", "close": 23.84, "volume": 263462.0}, {"date": "2025-12-22", "close": 24.27, "volume": 201052.0}, {"date": "2025-12-23", "close": 24.37, "volume": 235813.0}, {"date": "2025-12-24", "close": 24.78, "volume": 102570.0}, {"date": "2025-12-26", "close": 24.83, "volume": 106043.0}, {"date": "2025-12-29", "close": 24.85, "volume": 132505.0}, {"date": "2025-12-30", "close": 24.61, "volume": 122216.0}, {"date": "2025-12-31", "close": 24.15, "volume": 295789.0}, {"date": "2026-01-02", "close": 23.31, "volume": 230326.0}, {"date": "2026-01-05", "close": 24.55, "volume": 433941.0}, {"date": "2026-01-06", "close": 24.87, "volume": 184058.0}, {"date": "2026-01-07", "close": 24.96, "volume": 162428.0}, {"date": "2026-01-08", "close": 24.7, "volume": 185674.0}, {"date": "2026-01-09", "close": 24.91, "volume": 256956.0}, {"date": "2026-01-12", "close": 24.96, "volume": 232610.0}, {"date": "2026-01-13", "close": 25.16, "volume": 274490.0}, {"date": "2026-01-14", "close": 25.14, "volume": 279790.0}, {"date": "2026-01-15", "close": 26.71, "volume": 597404.0}, {"date": "2026-01-16", "close": 26.08, "volume": 300709.0}, {"date": "2026-01-20", "close": 25.43, "volume": 400282.0}, {"date": "2026-01-21", "close": 27.23, "volume": 474740.0}, {"date": "2026-01-22", "close": 27.56, "volume": 437650.0}, {"date": "2026-01-23", "close": 27.04, "volume": 142912.0}, {"date": "2026-01-26", "close": 26.23, "volume": 275608.0}, {"date": "2026-01-27", "close": 26.02, "volume": 188607.0}, {"date": "2026-01-28", "close": 26.27, "volume": 207815.0}, {"date": "2026-01-29", "close": 26.61, "volume": 263997.0}, {"date": "2026-01-30", "close": 26.66, "volume": 185111.0}, {"date": "2026-02-02", "close": 27.18, "volume": 239528.0}, {"date": "2026-02-03", "close": 26.92, "volume": 197811.0}, {"date": "2026-02-04", "close": 26.57, "volume": 228680.0}, {"date": "2026-02-05", "close": 25.51, "volume": 273326.0}, {"date": "2026-02-06", "close": 26.13, "volume": 330963.0}, {"date": "2026-02-09", "close": 26.47, "volume": 132437.0}, {"date": "2026-02-10", "close": 26.91, "volume": 256025.0}, {"date": "2026-02-11", "close": 26.95, "volume": 579740.0}, {"date": "2026-02-12", "close": 27.3, "volume": 523547.0}, {"date": "2026-02-13", "close": 28.9, "volume": 1044980.0}, {"date": "2026-02-17", "close": 30.13, "volume": 818494.0}, {"date": "2026-02-18", "close": 29.84, "volume": 534099.0}, {"date": "2026-02-19", "close": 31.11, "volume": 455167.0}, {"date": "2026-02-20", "close": 29.99, "volume": 639447.0}, {"date": "2026-02-23", "close": 33.04, "volume": 1063741.0}, {"date": "2026-02-24", "close": 35.45, "volume": 1156980.0}, {"date": "2026-02-25", "close": 34.675, "volume": 934962.0}, {"date": "2026-02-26", "close": 34.52, "volume": 794175.0}, {"date": "2026-02-27", "close": 36.24, "volume": 1059019.0}, {"date": "2026-03-02", "close": 36.83, "volume": 551242.0}, {"date": "2026-03-03", "close": 37.02, "volume": 607283.0}, {"date": "2026-03-04", "close": 35.95, "volume": 701739.0}, {"date": "2026-03-05", "close": 35.94, "volume": 655131.0}, {"date": "2026-03-06", "close": 35.84, "volume": 436330.0}, {"date": "2026-03-09", "close": 36.22, "volume": 603448.0}, {"date": "2026-03-10", "close": 36.32, "volume": 330350.0}, {"date": "2026-03-11", "close": 36.86, "volume": 211166.0}, {"date": "2026-03-12", "close": 37.28, "volume": 398590.0}, {"date": "2026-03-13", "close": 37.61, "volume": 372533.0}, {"date": "2026-03-16", "close": 37.27, "volume": 428881.0}, {"date": "2026-03-17", "close": 39.51, "volume": 889488.0}, {"date": "2026-03-18", "close": 38.64, "volume": 912183.0}, {"date": "2026-03-19", "close": 38.3, "volume": 1015667.0}, {"date": "2026-03-20", "close": 37.42, "volume": 710358.0}, {"date": "2026-03-23", "close": 39.58, "volume": 481391.0}, {"date": "2026-03-24", "close": 40.84, "volume": 410264.0}, {"date": "2026-03-25", "close": 41.61, "volume": 517709.0}, {"date": "2026-03-26", "close": 40.85, "volume": 264416.0}, {"date": "2026-03-27", "close": 40.91, "volume": 395157.0}, {"date": "2026-03-30", "close": 40.19, "volume": 546756.0}, {"date": "2026-03-31", "close": 40.68, "volume": 548288.0}, {"date": "2026-04-01", "close": 41.95, "volume": 525377.0}, {"date": "2026-04-02", "close": 41.74, "volume": 218785.0}, {"date": "2026-04-06", "close": 42.64, "volume": 264800.0}, {"date": "2026-04-07", "close": 41.41, "volume": 397335.0}, {"date": "2026-04-08", "close": 40.42, "volume": 489606.0}, {"date": "2026-04-09", "close": 40.24, "volume": 394425.0}, {"date": "2026-04-10", "close": 40.86, "volume": 419581.0}, {"date": "2026-04-13", "close": 39.89, "volume": 309112.0}, {"date": "2026-04-14", "close": 39.84, "volume": 406285.0}, {"date": "2026-04-15", "close": 40.13, "volume": 314132.0}, {"date": "2026-04-16", "close": 41.32, "volume": 397763.0}, {"date": "2026-04-17", "close": 41.95, "volume": 699289.0}, {"date": "2026-04-20", "close": 41.14, "volume": 235940.0}, {"date": "2026-04-21", "close": 40.16, "volume": 513159.0}, {"date": "2026-04-22", "close": 40.77, "volume": 188173.0}, {"date": "2026-04-23", "close": 39.59, "volume": 291888.0}, {"date": "2026-04-24", "close": 39.11, "volume": 249920.0}, {"date": "2026-04-27", "close": 39.82, "volume": 173656.0}, {"date": "2026-04-28", "close": 39.66, "volume": 323482.0}, {"date": "2026-04-29", "close": 40.35, "volume": 250625.0}, {"date": "2026-04-30", "close": 41.14, "volume": 295939.0}, {"date": "2026-05-01", "close": 40.93, "volume": 237384.0}, {"date": "2026-05-04", "close": 41.06, "volume": 304368.0}, {"date": "2026-05-05", "close": 45.09, "volume": 1405130.0}, {"date": "2026-05-06", "close": 45.0, "volume": 598094.0}, {"date": "2026-05-07", "close": 44.1, "volume": 684687.0}, {"date": "2026-05-08", "close": 44.75, "volume": 767329.0}, {"date": "2026-05-11", "close": 49.5, "volume": 988374.0}, {"date": "2026-05-12", "close": 50.21, "volume": 861236.0}, {"date": "2026-05-13", "close": 52.02, "volume": 880632.0}, {"date": "2026-05-14", "close": 50.99, "volume": 544733.0}, {"date": "2026-05-15", "close": 49.1, "volume": 637339.0}, {"date": "2026-05-18", "close": 49.45, "volume": 474941.0}, {"date": "2026-05-19", "close": 47.51, "volume": 453344.0}, {"date": "2026-05-20", "close": 47.43, "volume": 588450.0}, {"date": "2026-05-21", "close": 46.84, "volume": 429982.0}, {"date": "2026-05-22", "close": 48.4, "volume": 585565.0}, {"date": "2026-05-26", "close": 48.95, "volume": 372557.0}, {"date": "2026-05-27", "close": 48.1, "volume": 363554.0}, {"date": "2026-05-28", "close": 47.58, "volume": 326589.0}, {"date": "2026-05-29", "close": 46.32, "volume": 789858.0}, {"date": "2026-06-01", "close": 49.39, "volume": 612878.0}, {"date": "2026-06-02", "close": 49.06, "volume": 373257.0}, {"date": "2026-06-03", "close": 50.07, "volume": 716488.0}, {"date": "2026-06-04", "close": 50.6, "volume": 336759.0}, {"date": "2026-06-05", "close": 47.99, "volume": 593337.0}, {"date": "2026-06-08", "close": 46.45, "volume": 480109.0}, {"date": "2026-06-09", "close": 46.38, "volume": 604542.0}, {"date": "2026-06-10", "close": 47.43, "volume": 576284.0}, {"date": "2026-06-11", "close": 47.61, "volume": 628436.0}, {"date": "2026-06-12", "close": 46.15, "volume": 471134.0}, {"date": "2026-06-15", "close": 44.8, "volume": 620483.0}, {"date": "2026-06-16", "close": 45.91, "volume": 466125.0}, {"date": "2026-06-17", "close": 46.5, "volume": 272944.0}, {"date": "2026-06-18", "close": 48.43, "volume": 664983.0}, {"date": "2026-06-22", "close": 49.33, "volume": 370029.0}, {"date": "2026-06-23", "close": 47.11, "volume": 377009.0}, {"date": "2026-06-24", "close": 47.85, "volume": 324153.0}, {"date": "2026-06-25", "close": 48.99, "volume": 378883.0}, {"date": "2026-06-26", "close": 49.89, "volume": 1350899.0}, {"date": "2026-06-29", "close": 49.31, "volume": 338298.0}, {"date": "2026-06-30", "close": 49.9, "volume": 503577.0}, {"date": "2026-07-01", "close": 52.61, "volume": 590711.0}, {"date": "2026-07-02", "close": 52.33, "volume": 338665.0}, {"date": "2026-07-06", "close": 54.11, "volume": 618645.0}, {"date": "2026-07-07", "close": 55.68, "volume": 657739.0}, {"date": "2026-07-08", "close": 54.14, "volume": 503315.0}, {"date": "2026-07-09", "close": 54.68, "volume": 409573.0}, {"date": "2026-07-10", "close": 54.24, "volume": 276185.0}, {"date": "2026-07-13", "close": 53.87, "volume": 368033.0}, {"date": "2026-07-14", "close": 53.51, "volume": 325313.0}, {"date": "2026-07-15", "close": 44.52, "volume": 1903540.0}, {"date": "2026-07-16", "close": 44.065, "volume": 1093641.0}, {"date": "2026-07-17", "close": 42.95, "volume": 810137.0}, {"date": "2026-07-20", "close": 41.08, "volume": 688817.0}, {"date": "2026-07-21", "close": 40.95, "volume": 621048.0}, {"date": "2026-07-22", "close": 39.99, "volume": 1010522.0}, {"date": "2026-07-23", "close": 41.22, "volume": 446806.0}, {"date": "2026-07-24", "close": 40.51, "volume": 317419.0}, {"date": "2026-07-27", "close": 40.6, "volume": 301093.0}, {"date": "2026-07-28", "close": 42.06, "volume": 314109.0}, {"date": "2026-07-29", "close": 43.44, "volume": 597922.0}, {"date": "2026-07-30", "close": 42.01, "volume": 405564.0}, {"date": "2026-07-31", "close": 41.82, "volume": 308617.0}, {"date": "2026-08-03", "close": 43.15, "volume": 325973.0}, {"date": "2026-08-04", "close": 43.15, "volume": 532605.0}, {"date": "2026-08-05", "close": 43.02, "volume": 352263.0}, {"date": "2026-08-06", "close": 39.33, "volume": 1891113.0}, {"date": "2026-08-07", "close": 40.99, "volume": 1209045.0}, {"date": "2026-08-10", "close": 30.77, "volume": 4501995.0}, {"date": "2026-08-11", "close": 30.38, "volume": 1549963.0}, {"date": "2026-08-12", "close": 29.8, "volume": 1151761.0}, {"date": "2026-08-13", "close": 30.11, "volume": 1495600.0}, {"date": "2026-08-14", "close": 29.94, "volume": 1472297.0}, {"date": "2026-08-17", "close": 28.72, "volume": 1354583.0}, {"date": "2026-08-18", "close": 27.75, "volume": 932258.0}, {"date": "2026-08-19", "close": 26.3, "volume": 1324754.0}, {"date": "2026-08-20", "close": 26.16, "volume": 1177263.0}, {"date": "2026-08-21", "close": 25.72, "volume": 1054970.0}, {"date": "2026-08-24", "close": 24.83, "volume": 787082.0}, {"date": "2026-08-25", "close": 25.42, "volume": 923013.0}, {"date": "2026-08-26", "close": 25.61, "volume": 1035950.0}, {"date": "2026-08-27", "close": 25.37, "volume": 983914.0}, {"date": "2026-08-28", "close": 25.43, "volume": 731748.0}, {"date": "2026-08-31", "close": 25.16, "volume": 1257539.0}, {"date": "2026-09-01", "close": 24.3, "volume": 1476830.0}, {"date": "2026-09-02", "close": 24.76, "volume": 712584.0}, {"date": "2026-09-03", "close": 25.48, "volume": 1059299.0}, {"date": "2026-09-04", "close": 25.64, "volume": 473129.0}, {"date": "2026-09-08", "close": 24.81, "volume": 634310.0}, {"date": "2026-09-09", "close": 24.19, "volume": 878359.0}, {"date": "2026-09-10", "close": 24.38, "volume": 701108.0}, {"date": "2026-09-11", "close": 25.02, "volume": 958984.0}, {"date": "2026-09-14", "close": 24.97, "volume": 661421.0}, {"date": "2026-09-15", "close": 25.42, "volume": 567396.0}, {"date": "2026-09-16", "close": 25.17, "volume": 638067.0}, {"date": "2026-09-17", "close": 25.4, "volume": 559808.0}, {"date": "2026-09-18", "close": 25.37, "volume": 702734.0}], "refreshing": true}