{"ticker": "LIND", "overview": {"cik": "1512499", "ticker": "LIND", "name": "LINDBLAD EXPEDITIONS HOLDINGS, INC.", "industry": "Transportation Services", "country": "United States", "sic": "4700", "announcements": [{"form": "4", "date": "2026-10-29", "title": "FORM 4", "accession": "0000897069-26-001877", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "FORM 4", "accession": "0000897069-26-001872", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0000897069-26-001865", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0000897069-26-001859", "price_sensitive": false}, {"form": "144", "date": "2026-10-16", "title": "Notice of proposed sale", "accession": "0001968582-26-001061", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0000897069-26-001816", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-15", "title": "FORM 8-K", "accession": "0001437749-26-030390", "price_sensitive": true}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0000897069-26-001746", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0000897069-26-001744", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000936753-26-000046", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0000897069-26-001645", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0000897069-26-001631", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0000897069-26-001629", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0000897069-26-001627", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0000897069-26-001625", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0000897069-26-001623", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0000897069-26-001621", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0000897069-26-001619", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0000897069-26-001615", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0000897069-26-001613", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0000897069-26-001611", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0000897069-26-001609", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-03", "title": "FORM 10-Q", "accession": "0001437749-26-025462", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "FORM 8-K", "accession": "0001437749-26-025309", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-29", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002900", "price_sensitive": false}]}, "description": "LINDBLAD EXPEDITIONS HOLDINGS, INC. trades as LIND on the NASDAQ and is registered in the United States, classified under Transportation Services (SIC 4700). Privy Trades holds 522 insider filings for the company, from September 2015 to October 2026. Across those, 16 insiders disclosed 30 open-market purchases totalling $8.40M against 138 sales totalling $129.57M. The most recent filing on record is dated 29 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 30, "buy_sum": 8395564.1061, "sell_n": 138, "sell_sum": 129566816.881, "net": -121171252.77489999, "insiders": 16, "first_date": "2015-09-14", "last_date": "2026-10-29"}, "metrics": {"ticker": "LIND", "has_prices": true, "as_of": "2026-10-30", "last": 37.35, "prev_close": 37.38, "change": -0.030000000000001137, "change_pct": -0.0008025682182985857, "session_volume": 760557.0, "vwap_5": 36.09912679823344, "vwap_20": 35.58456286044278, "vwap_60": 31.380368511103462, "vwap_250": 23.62325421007892, "high_52w": 37.38, "low_52w": 11.45, "avg_volume_20": 835300.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000897069-26-001877", "src": "INSIDERS", "ticker": "LIND", "cik": "1512499", "company": "LINDBLAD EXPEDITIONS HOLDINGS, INC.", "company_raw": "LINDBLAD EXPEDITIONS HOLDINGS, INC.", "who": "Sven-Olof Lindblad", "who_key": "Lindblad Sven-Olof", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 8254292.3, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "Director sells $8.3M of LIND", "source_url": "https://www.sec.gov/Archives/edgar/data/1639304/000089706926001877/0000897069-26-001877-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6706}, {"id": "0000897069-26-001872", "src": "INSIDERS", "ticker": "LIND", "cik": "1512499", "company": "LINDBLAD EXPEDITIONS HOLDINGS, INC.", "company_raw": "LINDBLAD EXPEDITIONS HOLDINGS, INC.", "who": "Sven-Olof Lindblad", "who_key": "Lindblad Sven-Olof", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 4025703.1399999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "$4M sale: A board member lightens up on LIND", "source_url": "https://www.sec.gov/Archives/edgar/data/1639304/000089706926001872/0000897069-26-001872-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11026}, {"id": "0000897069-26-001865", "src": "INSIDERS", "ticker": "LIND", "cik": "1512499", "company": "LINDBLAD EXPEDITIONS HOLDINGS, INC.", "company_raw": "LINDBLAD EXPEDITIONS HOLDINGS, INC.", "who": "Sven-Olof Lindblad", "who_key": "Lindblad Sven-Olof", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 8638476.8864, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "Director sells $8.6M of LIND", "source_url": "https://www.sec.gov/Archives/edgar/data/1639304/000089706926001865/0000897069-26-001865-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16786}, {"id": "0000897069-26-001859", "src": "INSIDERS", "ticker": "LIND", "cik": "1512499", "company": "LINDBLAD EXPEDITIONS HOLDINGS, INC.", "company_raw": "LINDBLAD EXPEDITIONS HOLDINGS, INC.", "who": "Sven-Olof Lindblad", "who_key": "Lindblad Sven-Olof", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 5614448.456800001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "Big sell in LIND \u2014 A board member offloads $5.6M", "source_url": "https://www.sec.gov/Archives/edgar/data/1639304/000089706926001859/0000897069-26-001859-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21106}, {"id": "0000897069-26-001744", "src": "INSIDERS", "ticker": "LIND", "cik": "1512499", "company": "LINDBLAD EXPEDITIONS HOLDINGS, INC.", "company_raw": "LINDBLAD EXPEDITIONS HOLDINGS, INC.", "who": "Frederick Goldberg", "who_key": "Goldberg Frederick", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "CFO files routine paperwork on LIND \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2049742/000089706926001744/0000897069-26-001744-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90226}, {"id": "0000897069-26-001746", "src": "INSIDERS", "ticker": "LIND", "cik": "1512499", "company": "LINDBLAD EXPEDITIONS HOLDINGS, INC.", "company_raw": "LINDBLAD EXPEDITIONS HOLDINGS, INC.", "who": "Natalya Leahy", "who_key": "Leahy Natalya", "role": "CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "CEO files routine paperwork on LIND \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2050704/000089706926001746/0000897069-26-001746-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90226}, {"id": "13DG-0000936753-26-000046", "src": "13DG", "ticker": "LIND", "cik": "1512499", "company": "LINDBLAD EXPEDITIONS HOLDINGS, INC.", "company_raw": "LINDBLAD EXPEDITIONS HOLDINGS, INC.", "who": "Ariel Investments, LLC", "who_key": "ARIEL INVESTMENTS, LLC", "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": "Transportation Services", "country": "United States", "headline": "ARIEL INVESTMENTS, LLC moves to a 4.2% passive stake in LIND", "source_url": "https://www.sec.gov/Archives/edgar/data/936753/0000936753-26-000046-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116146}, {"id": "0000897069-26-001631", "src": "INSIDERS", "ticker": "LIND", "cik": "1512499", "company": "LINDBLAD EXPEDITIONS HOLDINGS, INC.", "company_raw": "LINDBLAD EXPEDITIONS HOLDINGS, INC.", "who": "Andrew Stuart", "who_key": "Stuart Andrew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "Director files routine paperwork on LIND \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1566953/000089706926001631/0000897069-26-001631-index.htm", "trade_date": "2026-08-08", "timestamp": "2026-08-08", "mins": 124786}, {"id": "0000897069-26-001629", "src": "INSIDERS", "ticker": "LIND", "cik": "1512499", "company": "LINDBLAD EXPEDITIONS HOLDINGS, INC.", "company_raw": "LINDBLAD EXPEDITIONS HOLDINGS, INC.", "who": "Alex P. Schultz", "who_key": "SCHULTZ ALEX P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "Director files routine paperwork on LIND \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1915180/000089706926001629/0000897069-26-001629-index.htm", "trade_date": "2026-08-08", "timestamp": "2026-08-08", "mins": 124786}, {"id": "0000897069-26-001627", "src": "INSIDERS", "ticker": "LIND", "cik": "1512499", "company": "LINDBLAD EXPEDITIONS HOLDINGS, INC.", "company_raw": "LINDBLAD EXPEDITIONS HOLDINGS, INC.", "who": "Catherine B. Reynolds", "who_key": "Reynolds Catherine B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "Director files routine paperwork on LIND \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000089706926001627/0000897069-26-001627-index.htm", "trade_date": "2026-08-08", "timestamp": "2026-08-08", "mins": 124786}, {"id": "0000897069-26-001625", "src": "INSIDERS", "ticker": "LIND", "cik": "1512499", "company": "LINDBLAD EXPEDITIONS HOLDINGS, INC.", "company_raw": "LINDBLAD EXPEDITIONS HOLDINGS, INC.", "who": "Jr. Thomas S. Smith,", "who_key": "Smith, Jr. Thomas S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "Director files routine paperwork on LIND \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1601765/000089706926001625/0000897069-26-001625-index.htm", "trade_date": "2026-08-08", "timestamp": "2026-08-08", "mins": 124786}, {"id": "0000897069-26-001623", "src": "INSIDERS", "ticker": "LIND", "cik": "1512499", "company": "LINDBLAD EXPEDITIONS HOLDINGS, INC.", "company_raw": "LINDBLAD EXPEDITIONS HOLDINGS, INC.", "who": "Annette J. Reavis", "who_key": "Reavis Annette J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "Director files routine paperwork on LIND \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2032058/000089706926001623/0000897069-26-001623-index.htm", "trade_date": "2026-08-08", "timestamp": "2026-08-08", "mins": 124786}, {"id": "0000897069-26-001621", "src": "INSIDERS", "ticker": "LIND", "cik": "1512499", "company": "LINDBLAD EXPEDITIONS HOLDINGS, INC.", "company_raw": "LINDBLAD EXPEDITIONS HOLDINGS, INC.", "who": "Pamela O. Kaufman", "who_key": "Kaufman Pamela O.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "Director files routine paperwork on LIND \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2018486/000089706926001621/0000897069-26-001621-index.htm", "trade_date": "2026-08-08", "timestamp": "2026-08-08", "mins": 124786}, {"id": "0000897069-26-001619", "src": "INSIDERS", "ticker": "LIND", "cik": "1512499", "company": "LINDBLAD EXPEDITIONS HOLDINGS, INC.", "company_raw": "LINDBLAD EXPEDITIONS HOLDINGS, INC.", "who": "Sven-Olof Lindblad", "who_key": "Lindblad Sven-Olof", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "Director files routine paperwork on LIND \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1639304/000089706926001619/0000897069-26-001619-index.htm", "trade_date": "2026-08-08", "timestamp": "2026-08-08", "mins": 124786}, {"id": "0000897069-26-001615", "src": "INSIDERS", "ticker": "LIND", "cik": "1512499", "company": "LINDBLAD EXPEDITIONS HOLDINGS, INC.", "company_raw": "LINDBLAD EXPEDITIONS HOLDINGS, INC.", "who": "John M. Fahey Jr", "who_key": "FAHEY JOHN M JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "Director files routine paperwork on LIND \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000089706926001615/0000897069-26-001615-index.htm", "trade_date": "2026-08-08", "timestamp": "2026-08-08", "mins": 124786}, {"id": "0000897069-26-001613", "src": "INSIDERS", "ticker": "LIND", "cik": "1512499", "company": "LINDBLAD EXPEDITIONS HOLDINGS, INC.", "company_raw": "LINDBLAD EXPEDITIONS HOLDINGS, INC.", "who": "Mark Ein", "who_key": "EIN MARK", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "Director files routine paperwork on LIND \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000089706926001613/0000897069-26-001613-index.htm", "trade_date": "2026-08-08", "timestamp": "2026-08-08", "mins": 124786}, {"id": "0000897069-26-001609", "src": "INSIDERS", "ticker": "LIND", "cik": "1512499", "company": "LINDBLAD EXPEDITIONS HOLDINGS, INC.", "company_raw": "LINDBLAD EXPEDITIONS HOLDINGS, INC.", "who": "Michael Elliott Bisnow", "who_key": "BISNOW MICHAEL ELLIOTT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "Director files routine paperwork on LIND \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1726313/000089706926001609/0000897069-26-001609-index.htm", "trade_date": "2026-08-08", "timestamp": "2026-08-08", "mins": 124786}, {"id": "0000897069-26-001611", "src": "INSIDERS", "ticker": "LIND", "cik": "1512499", "company": "LINDBLAD EXPEDITIONS HOLDINGS, INC.", "company_raw": "LINDBLAD EXPEDITIONS HOLDINGS, INC.", "who": "L. Dyson Dryden", "who_key": "Dryden L. Dyson", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "Director files routine paperwork on LIND \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1574445/000089706926001611/0000897069-26-001611-index.htm", "trade_date": "2026-08-08", "timestamp": "2026-08-08", "mins": 124786}, {"id": "0000897069-26-001645", "src": "INSIDERS", "ticker": "LIND", "cik": "1512499", "company": "LINDBLAD EXPEDITIONS HOLDINGS, INC.", "company_raw": "LINDBLAD EXPEDITIONS HOLDINGS, INC.", "who": "Natalya Leahy", "who_key": "Leahy Natalya", "role": "CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 415050.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "CEO files routine paperwork on LIND \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2050704/000089706926001645/0000897069-26-001645-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156466}, {"id": "13DG-0002012383-26-002900", "src": "13DG", "ticker": "LIND", "cik": "1512499", "company": "LINDBLAD EXPEDITIONS HOLDINGS, INC.", "company_raw": "LINDBLAD EXPEDITIONS HOLDINGS, INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "BlackRock, Inc. takes a 5.8% passive stake in LIND", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002900-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180946}, {"id": "13DG-0000315066-26-001459", "src": "13DG", "ticker": "LIND", "cik": "1512499", "company": "LINDBLAD EXPEDITIONS HOLDINGS, INC.", "company_raw": "LINDBLAD EXPEDITIONS HOLDINGS, INC.", "who": "FMR LLC", "who_key": "FMR LLC", "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": "Transportation Services", "country": "United States", "headline": "FMR LLC moves to a 10.1% passive stake in LIND", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001459-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180946}, {"id": "0000897069-26-001443", "src": "INSIDERS", "ticker": "LIND", "cik": "1512499", "company": "LINDBLAD EXPEDITIONS HOLDINGS, INC.", "company_raw": "LINDBLAD EXPEDITIONS HOLDINGS, INC.", "who": "Natalya Leahy", "who_key": "Leahy Natalya", "role": "CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "CEO files routine paperwork on LIND \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000089706926001443/0000897069-26-001443-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192466}, {"id": "0000897069-26-001435", "src": "INSIDERS", "ticker": "LIND", "cik": "1512499", "company": "LINDBLAD EXPEDITIONS HOLDINGS, INC.", "company_raw": "LINDBLAD EXPEDITIONS HOLDINGS, INC.", "who": "Michael Elliott Bisnow", "who_key": "BISNOW MICHAEL ELLIOTT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1080952.4596, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "A director trims LIND: $1.1M", "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000089706926001435/0000897069-26-001435-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199666}, {"id": "0000897069-26-001328", "src": "INSIDERS", "ticker": "LIND", "cik": "1512499", "company": "LINDBLAD EXPEDITIONS HOLDINGS, INC.", "company_raw": "LINDBLAD EXPEDITIONS HOLDINGS, INC.", "who": "L. Dyson Dryden", "who_key": "Dryden L. Dyson", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 880453.7806, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "Director sells $880K of LIND", "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000089706926001328/0000897069-26-001328-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218386}, {"id": "0001193125-26-252851", "src": "INSIDERS", "ticker": "LIND", "cik": "1512499", "company": "LINDBLAD EXPEDITIONS HOLDINGS, INC.", "company_raw": "LINDBLAD EXPEDITIONS HOLDINGS, INC.", "who": "Mark Ein", "who_key": "EIN MARK", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "Director files routine paperwork on LIND \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000119312526252851/0001193125-26-252851-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227026}, {"id": "0000897069-26-001304", "src": "INSIDERS", "ticker": "LIND", "cik": "1512499", "company": "LINDBLAD EXPEDITIONS HOLDINGS, INC.", "company_raw": "LINDBLAD EXPEDITIONS HOLDINGS, INC.", "who": "John M. Fahey Jr", "who_key": "FAHEY JOHN M JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 45780.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "Director files routine paperwork on LIND \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000089706926001304/0000897069-26-001304-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227026}, {"id": "0000897069-26-001306", "src": "INSIDERS", "ticker": "LIND", "cik": "1512499", "company": "LINDBLAD EXPEDITIONS HOLDINGS, INC.", "company_raw": "LINDBLAD EXPEDITIONS HOLDINGS, INC.", "who": "L. Dyson Dryden", "who_key": "Dryden L. Dyson", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1218060.0975000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "A board member cashes out $1.2M of LIND", "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000089706926001306/0000897069-26-001306-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227026}, {"id": "0000897069-26-001220", "src": "INSIDERS", "ticker": "LIND", "cik": "1512499", "company": "LINDBLAD EXPEDITIONS HOLDINGS, INC.", "company_raw": "LINDBLAD EXPEDITIONS HOLDINGS, INC.", "who": "John M. Fahey Jr", "who_key": "FAHEY JOHN M JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 40520.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "A director trims LIND: $41K", "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000089706926001220/0000897069-26-001220-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238546}, {"id": "0000897069-26-001222", "src": "INSIDERS", "ticker": "LIND", "cik": "1512499", "company": "LINDBLAD EXPEDITIONS HOLDINGS, INC.", "company_raw": "LINDBLAD EXPEDITIONS HOLDINGS, INC.", "who": "Trey Byus", "who_key": "Byus Trey", "role": "Chief Expedition Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 200500.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "C-suite trims LIND: $200K", "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000089706926001222/0000897069-26-001222-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238546}, {"id": "13DG-0001193125-26-226628", "src": "13DG", "ticker": "LIND", "cik": "1512499", "company": "LINDBLAD EXPEDITIONS HOLDINGS, INC.", "company_raw": "LINDBLAD EXPEDITIONS HOLDINGS, INC.", "who": "Lindblad Expeditions Holdings, Inc.", "who_key": "LINDBLAD EXPEDITIONS HOLDINGS, 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": "Transportation Services", "country": "United States", "headline": "LINDBLAD EXPEDITIONS HOLDINGS, INC. moves to a 2.49% passive stake in LIND", "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/0001193125-26-226628-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247186}], "recent_buys": [{"id": "0000897069-25-001034", "src": "INSIDERS", "ticker": "LIND", "cik": "1512499", "company": "LINDBLAD EXPEDITIONS HOLDINGS, INC.", "company_raw": "LINDBLAD EXPEDITIONS HOLDINGS, INC.", "who": "Alex P. Schultz", "who_key": "SCHULTZ ALEX P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 282468.8553, "score": 45.7, "price_sensitive": true, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "Director buys $282K of LIND", "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000089706925001034/0000897069-25-001034-index.htm", "trade_date": "2025-05-21", "timestamp": "2025-05-21", "mins": 764146}, {"id": "0000897069-25-000839", "src": "INSIDERS", "ticker": "LIND", "cik": "1512499", "company": "LINDBLAD EXPEDITIONS HOLDINGS, INC.", "company_raw": "LINDBLAD EXPEDITIONS HOLDINGS, INC.", "who": "Alex P. Schultz", "who_key": "SCHULTZ ALEX P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 445244.77390000003, "score": 49.0, "price_sensitive": true, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "Board member picks up $445K of LIND", "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000089706925000839/0000897069-25-000839-index.htm", "trade_date": "2025-04-22", "timestamp": "2025-04-22", "mins": 805906}, {"id": "0000897069-24-001737", "src": "INSIDERS", "ticker": "LIND", "cik": "1512499", "company": "LINDBLAD EXPEDITIONS HOLDINGS, INC.", "company_raw": "LINDBLAD EXPEDITIONS HOLDINGS, INC.", "who": "Sven-Olof Lindblad", "who_key": "Lindblad Sven-Olof", "role": "CEO", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 255288.39789999998, "score": 53.9, "price_sensitive": true, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "Chief exec picks up $255K of LIND", "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000089706924001737/0000897069-24-001737-index.htm", "trade_date": "2024-08-21", "timestamp": "2024-08-21", "mins": 1157266}, {"id": "0000897069-24-001723", "src": "INSIDERS", "ticker": "LIND", "cik": "1512499", "company": "LINDBLAD EXPEDITIONS HOLDINGS, INC.", "company_raw": "LINDBLAD EXPEDITIONS HOLDINGS, INC.", "who": "Pamela O. Kaufman", "who_key": "Kaufman Pamela O.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 19299.75, "score": 30.7, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "LIND draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000089706924001723/0000897069-24-001723-index.htm", "trade_date": "2024-08-19", "timestamp": "2024-08-19", "mins": 1160146}, {"id": "0000897069-24-001633", "src": "INSIDERS", "ticker": "LIND", "cik": "1512499", "company": "LINDBLAD EXPEDITIONS HOLDINGS, INC.", "company_raw": "LINDBLAD EXPEDITIONS HOLDINGS, INC.", "who": "Alex P. Schultz", "who_key": "SCHULTZ ALEX P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 275291.7, "score": 46.0, "price_sensitive": true, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "That makes 4 insiders into LIND", "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000089706924001633/0000897069-24-001633-index.htm", "trade_date": "2024-08-05", "timestamp": "2024-08-05", "mins": 1180306}, {"id": "0000897069-24-001425", "src": "INSIDERS", "ticker": "LIND", "cik": "1512499", "company": "LINDBLAD EXPEDITIONS HOLDINGS, INC.", "company_raw": "LINDBLAD EXPEDITIONS HOLDINGS, INC.", "who": "Alex P. Schultz", "who_key": "SCHULTZ ALEX P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 261724.17, "score": 45.6, "price_sensitive": true, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "4 insiders now buying LIND", "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000089706924001425/0000897069-24-001425-index.htm", "trade_date": "2024-06-21", "timestamp": "2024-06-21", "mins": 1245106}, {"id": "0000897069-24-001249", "src": "INSIDERS", "ticker": "LIND", "cik": "1512499", "company": "LINDBLAD EXPEDITIONS HOLDINGS, INC.", "company_raw": "LINDBLAD EXPEDITIONS HOLDINGS, INC.", "who": "Alex P. Schultz", "who_key": "SCHULTZ ALEX P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 37822.4, "score": 34.3, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "4 insiders now buying LIND", "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000089706924001249/0000897069-24-001249-index.htm", "trade_date": "2024-05-30", "timestamp": "2024-05-30", "mins": 1276786}, {"id": "0000897069-24-001151", "src": "INSIDERS", "ticker": "LIND", "cik": "1512499", "company": "LINDBLAD EXPEDITIONS HOLDINGS, INC.", "company_raw": "LINDBLAD EXPEDITIONS HOLDINGS, INC.", "who": "Alex P. Schultz", "who_key": "SCHULTZ ALEX P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 222243.5, "score": 46.2, "price_sensitive": true, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "That makes 4 insiders into LIND", "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000089706924001151/0000897069-24-001151-index.htm", "trade_date": "2024-05-21", "timestamp": "2024-05-21", "mins": 1289746}, {"id": "0000897069-24-000973", "src": "INSIDERS", "ticker": "LIND", "cik": "1512499", "company": "LINDBLAD EXPEDITIONS HOLDINGS, INC.", "company_raw": "LINDBLAD EXPEDITIONS HOLDINGS, INC.", "who": "Alex P. Schultz", "who_key": "SCHULTZ ALEX P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 246662.536, "score": 49.0, "price_sensitive": true, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "4 insiders now buying LIND", "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000089706924000973/0000897069-24-000973-index.htm", "trade_date": "2024-04-19", "timestamp": "2024-04-19", "mins": 1335826}, {"id": "0000897069-23-001776", "src": "INSIDERS", "ticker": "LIND", "cik": "1512499", "company": "LINDBLAD EXPEDITIONS HOLDINGS, INC.", "company_raw": "LINDBLAD EXPEDITIONS HOLDINGS, INC.", "who": "Alex P. Schultz", "who_key": "SCHULTZ ALEX P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 342259.2584, "score": 53.0, "price_sensitive": true, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "4 insiders now buying LIND", "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000089706923001776/0000897069-23-001776-index.htm", "trade_date": "2023-12-13", "timestamp": "2023-12-13", "mins": 1520146}, {"id": "0000897069-23-001633", "src": "INSIDERS", "ticker": "LIND", "cik": "1512499", "company": "LINDBLAD EXPEDITIONS HOLDINGS, INC.", "company_raw": "LINDBLAD EXPEDITIONS HOLDINGS, INC.", "who": "John M. Fahey Jr", "who_key": "FAHEY JOHN M JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 23355.0, "score": 32.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "LIND draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000089706923001633/0000897069-23-001633-index.htm", "trade_date": "2023-11-20", "timestamp": "2023-11-20", "mins": 1553266}, {"id": "0001567619-22-017085", "src": "INSIDERS", "ticker": "LIND", "cik": "1512499", "company": "LINDBLAD EXPEDITIONS HOLDINGS, INC.", "company_raw": "LINDBLAD EXPEDITIONS HOLDINGS, INC.", "who": "John M. Fahey Jr", "who_key": "FAHEY JOHN M JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 22650.0, "score": 31.9, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "The whole bench is buying LIND \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000156761922017085/0001567619-22-017085-index.htm", "trade_date": "2022-09-01", "timestamp": "2022-09-01", "mins": 2194066}], "institutional": [{"id": "13DG-0000936753-26-000046", "src": "13DG", "ticker": "LIND", "cik": "1512499", "company": "LINDBLAD EXPEDITIONS HOLDINGS, INC.", "company_raw": "LINDBLAD EXPEDITIONS HOLDINGS, INC.", "who": "Ariel Investments, LLC", "who_key": "ARIEL INVESTMENTS, LLC", "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": "Transportation Services", "country": "United States", "headline": "ARIEL INVESTMENTS, LLC moves to a 4.2% passive stake in LIND", "source_url": "https://www.sec.gov/Archives/edgar/data/936753/0000936753-26-000046-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116146}, {"id": "13DG-0002012383-26-002900", "src": "13DG", "ticker": "LIND", "cik": "1512499", "company": "LINDBLAD EXPEDITIONS HOLDINGS, INC.", "company_raw": "LINDBLAD EXPEDITIONS HOLDINGS, INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "BlackRock, Inc. takes a 5.8% passive stake in LIND", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002900-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180946}, {"id": "13DG-0000315066-26-001459", "src": "13DG", "ticker": "LIND", "cik": "1512499", "company": "LINDBLAD EXPEDITIONS HOLDINGS, INC.", "company_raw": "LINDBLAD EXPEDITIONS HOLDINGS, INC.", "who": "FMR LLC", "who_key": "FMR LLC", "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": "Transportation Services", "country": "United States", "headline": "FMR LLC moves to a 10.1% passive stake in LIND", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001459-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180946}, {"id": "13DG-0001193125-26-226628", "src": "13DG", "ticker": "LIND", "cik": "1512499", "company": "LINDBLAD EXPEDITIONS HOLDINGS, INC.", "company_raw": "LINDBLAD EXPEDITIONS HOLDINGS, INC.", "who": "Lindblad Expeditions Holdings, Inc.", "who_key": "LINDBLAD EXPEDITIONS HOLDINGS, 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": "Transportation Services", "country": "United States", "headline": "LINDBLAD EXPEDITIONS HOLDINGS, INC. moves to a 2.49% passive stake in LIND", "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/0001193125-26-226628-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247186}, {"id": "13DG-0000936753-26-000028", "src": "13DG", "ticker": "LIND", "cik": "1512499", "company": "LINDBLAD EXPEDITIONS HOLDINGS, INC.", "company_raw": "LINDBLAD EXPEDITIONS HOLDINGS, INC.", "who": "Ariel Investments, LLC", "who_key": "ARIEL INVESTMENTS, LLC", "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": "Transportation Services", "country": "United States", "headline": "ARIEL INVESTMENTS, LLC moves to a 5.3% passive stake in LIND", "source_url": "https://www.sec.gov/Archives/edgar/data/936753/0000936753-26-000028-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248626}, {"id": "13DG-0000315066-26-001241", "src": "13DG", "ticker": "LIND", "cik": "1512499", "company": "LINDBLAD EXPEDITIONS HOLDINGS, INC.", "company_raw": "LINDBLAD EXPEDITIONS HOLDINGS, INC.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "FMR LLC takes a 6.3% passive stake in LIND", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001241-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260146}], "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": "Lindblad Expeditions Holdings Inc.  - Common Stock", "new_value": "LINDBLAD EXPEDITIONS HOLDINGS, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001512499", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001512499", "applied": 1, "detected_at": "2026-10-25T18:40:14.049339"}]}, "key_people": [{"who": "Sven-Olof Lindblad", "who_key": "Lindblad Sven-Olof", "role": "CEO", "person_type": "CEO", "person_label": "CEOs", "bought": 255288.39789999998, "sold": 56019855.1612, "net": -55764566.7633, "trades": 32, "top_score": 53.9, "lean": "selling", "history": [{"action": "SELL", "amount": 8254292.3, "date": "2026-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639304/000089706926001877/0000897069-26-001877-index.htm"}, {"action": "SELL", "amount": 4025703.1399999997, "date": "2026-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639304/000089706926001872/0000897069-26-001872-index.htm"}, {"action": "SELL", "amount": 8638476.8864, "date": "2026-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639304/000089706926001865/0000897069-26-001865-index.htm"}, {"action": "SELL", "amount": 5614448.456800001, "date": "2026-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639304/000089706926001859/0000897069-26-001859-index.htm"}, {"action": "SELL", "amount": 493028.4138, "date": "2026-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000089706926000232/0000897069-26-000232-index.htm"}, {"action": "SELL", "amount": 6245172.8204, "date": "2026-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000089706926000216/0000897069-26-000216-index.htm"}, {"action": "SELL", "amount": 3078395.5282, "date": "2026-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000089706926000200/0000897069-26-000200-index.htm"}, {"action": "SELL", "amount": 2114900.3554, "date": "2026-01-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000089706926000195/0000897069-26-000195-index.htm"}, {"action": "SELL", "amount": 1267901.9616, "date": "2026-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000089706926000185/0000897069-26-000185-index.htm"}, {"action": "SELL", "amount": 1023203.0700000001, "date": "2026-01-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000089706926000179/0000897069-26-000179-index.htm"}, {"action": "SELL", "amount": 2469304.2346, "date": "2026-01-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000089706926000166/0000897069-26-000166-index.htm"}, {"action": "BUY", "amount": 255288.39789999998, "date": "2024-08-21", "score": 53.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000089706924001737/0000897069-24-001737-index.htm"}, {"action": "SELL", "amount": 183940.197, "date": "2023-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000089706923001037/0000897069-23-001037-index.htm"}, {"action": "SELL", "amount": 34353.045, "date": "2023-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000089706923000405/0000897069-23-000405-index.htm"}, {"action": "SELL", "amount": 58140.409999999996, "date": "2023-04-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000089706923000311/0000897069-23-000311-index.htm"}, {"action": "SELL", "amount": 176332.65, "date": "2023-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000156761923002082/0001567619-23-002082-index.htm"}, {"action": "SELL", "amount": 290078.31, "date": "2023-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000156761923002006/0001567619-23-002006-index.htm"}, {"action": "SELL", "amount": 1733025.21, "date": "2023-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000156761923001810/0001567619-23-001810-index.htm"}, {"action": "SELL", "amount": 1036706.1006, "date": "2022-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000156761922003770/0001567619-22-003770-index.htm"}, {"action": "SELL", "amount": 217540.31300000002, "date": "2022-01-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000156761922001423/0001567619-22-001423-index.htm"}, {"action": "SELL", "amount": 329768.7122, "date": "2022-01-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000156761922001332/0001567619-22-001332-index.htm"}, {"action": "SELL", "amount": 182366.3512, "date": "2022-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000156761922001206/0001567619-22-001206-index.htm"}, {"action": "SELL", "amount": 124373.693, "date": "2022-01-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000156761922000933/0001567619-22-000933-index.htm"}, {"action": "SELL", "amount": 1795092.9197, "date": "2022-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000156761922000312/0001567619-22-000312-index.htm"}, {"action": "SELL", "amount": 220412.53979999997, "date": "2021-12-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000156761921022651/0001567619-21-022651-index.htm"}], "latest": {"action": "SELL", "amount": 8254292.3, "date": "2026-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639304/000089706926001877/0000897069-26-001877-index.htm"}}, {"who": "Benjamin Bressler", "who_key": "BRESSLER BENJAMIN", "role": "President of Natural Habitat", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 90405.0, "sold": 27717739.1463, "net": -27627334.1463, "trades": 25, "top_score": 48.2, "lean": "selling", "history": [{"action": "SELL", "amount": 4014330.3271999997, "date": "2026-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000089706926000230/0000897069-26-000230-index.htm"}, {"action": "SELL", "amount": 1494202.9701999999, "date": "2026-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000089706926000202/0000897069-26-000202-index.htm"}, {"action": "SELL", "amount": 567472.7684, "date": "2026-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000089706926000197/0000897069-26-000197-index.htm"}, {"action": "SELL", "amount": 1734303.8299999998, "date": "2026-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000089706926000140/0000897069-26-000140-index.htm"}, {"action": "SELL", "amount": 4620124.2992, "date": "2026-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000089706926000129/0000897069-26-000129-index.htm"}, {"action": "SELL", "amount": 445605.12, "date": "2026-01-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000089706926000118/0000897069-26-000118-index.htm"}, {"action": "SELL", "amount": 242167.46, "date": "2025-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000089706925001836/0000897069-25-001836-index.htm"}, {"action": "SELL", "amount": 317266.37, "date": "2025-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000089706925001412/0000897069-25-001412-index.htm"}, {"action": "SELL", "amount": 923039.95, "date": "2025-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000089706925001403/0000897069-25-001403-index.htm"}, {"action": "SELL", "amount": 368951.27999999997, "date": "2025-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000089706925001385/0000897069-25-001385-index.htm"}, {"action": "SELL", "amount": 2847933.0, "date": "2025-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000089706925001381/0000897069-25-001381-index.htm"}, {"action": "SELL", "amount": 304230.31, "date": "2025-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000089706925001367/0000897069-25-001367-index.htm"}, {"action": "SELL", "amount": 2185796.7, "date": "2025-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000089706925001259/0000897069-25-001259-index.htm"}, {"action": "SELL", "amount": 2185796.7, "date": "2025-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000089706925001261/0000897069-25-001261-index.htm"}, {"action": "SELL", "amount": 98749.35, "date": "2025-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000089706925001240/0000897069-25-001240-index.htm"}, {"action": "SELL", "amount": 616171.5, "date": "2025-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000089706925001192/0000897069-25-001192-index.htm"}, {"action": "SELL", "amount": 616171.5, "date": "2025-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000089706925001201/0000897069-25-001201-index.htm"}, {"action": "SELL", "amount": 359744.25, "date": "2021-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000156761921019581/0001567619-21-019581-index.htm"}, {"action": "SELL", "amount": 667155.5, "date": "2020-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000156761920018934/0001567619-20-018934-index.htm"}, {"action": "BUY", "amount": 90405.0, "date": "2020-03-17", "score": 48.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000156761920006766/0001567619-20-006766-index.htm"}, {"action": "SELL", "amount": 1075246.9167, "date": "2019-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000156761919011976/0001567619-19-011976-index.htm"}, {"action": "SELL", "amount": 805074.9936, "date": "2018-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000114036118026574/0001140361-18-026574-index.htm"}, {"action": "SELL", "amount": 160791.939, "date": "2017-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000114036117033402/0001140361-17-033402-index.htm"}, {"action": "SELL", "amount": 533706.056, "date": "2017-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000114036117033111/0001140361-17-033111-index.htm"}, {"action": "SELL", "amount": 533706.056, "date": "2017-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000114036118015920/0001140361-18-015920-index.htm"}], "latest": {"action": "SELL", "amount": 4014330.3271999997, "date": "2026-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000089706926000230/0000897069-26-000230-index.htm"}}, {"who": "L. Dyson Dryden", "who_key": "Dryden L. Dyson", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 94300.0, "sold": 13290042.568, "net": -13195742.568, "trades": 20, "top_score": 38.9, "lean": "selling", "history": [{"action": "SELL", "amount": 880453.7806, "date": "2026-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000089706926001328/0000897069-26-001328-index.htm"}, {"action": "SELL", "amount": 1218060.0975000001, "date": "2026-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000089706926001306/0000897069-26-001306-index.htm"}, {"action": "SELL", "amount": 172630.5603, "date": "2022-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000156761922009317/0001567619-22-009317-index.htm"}, {"action": "SELL", "amount": 286034.36590000003, "date": "2022-04-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000156761922009030/0001567619-22-009030-index.htm"}, {"action": "SELL", "amount": 555448.4881000001, "date": "2022-04-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000156761922008913/0001567619-22-008913-index.htm"}, {"action": "SELL", "amount": 334104.62539999996, "date": "2022-04-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000156761922008814/0001567619-22-008814-index.htm"}, {"action": "SELL", "amount": 107585.34479999999, "date": "2022-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000156761922008254/0001567619-22-008254-index.htm"}, {"action": "SELL", "amount": 711416.2111999999, "date": "2021-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000156761921019603/0001567619-21-019603-index.htm"}, {"action": "SELL", "amount": 777369.0134, "date": "2021-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000156761921019357/0001567619-21-019357-index.htm"}, {"action": "SELL", "amount": 191235.57, "date": "2021-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000156761921012936/0001567619-21-012936-index.htm"}, {"action": "SELL", "amount": 245694.3, "date": "2021-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000156761921012628/0001567619-21-012628-index.htm"}, {"action": "SELL", "amount": 558111.1, "date": "2021-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000156761921012543/0001567619-21-012543-index.htm"}, {"action": "SELL", "amount": 179119.0, "date": "2021-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000156761921011602/0001567619-21-011602-index.htm"}, {"action": "SELL", "amount": 824012.5161, "date": "2019-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000156761919018556/0001567619-19-018556-index.htm"}, {"action": "SELL", "amount": 636966.1172, "date": "2019-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000156761919018440/0001567619-19-018440-index.htm"}, {"action": "SELL", "amount": 1117974.5988999999, "date": "2019-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000156761919018267/0001567619-19-018267-index.htm"}, {"action": "SELL", "amount": 668661.2640000001, "date": "2019-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000156761919018155/0001567619-19-018155-index.htm"}, {"action": "SELL", "amount": 759221.7778, "date": "2019-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000156761919018064/0001567619-19-018064-index.htm"}, {"action": "SELL", "amount": 3065943.8368, "date": "2019-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000156761919017902/0001567619-19-017902-index.htm"}, {"action": "BUY", "amount": 94300.0, "date": "2018-03-08", "score": 38.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000114036118013045/0001140361-18-013045-index.htm"}], "latest": {"action": "SELL", "amount": 880453.7806, "date": "2026-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000089706926001328/0000897069-26-001328-index.htm"}}, {"who": "Johann Killinger", "who_key": "Killinger Johann", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 13061275.238499999, "net": -13061275.238499999, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 7409489.0422, "date": "2016-09-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000090514816002096/0000905148-16-002096-index.htm"}, {"action": "SELL", "amount": 2080414.7618, "date": "2016-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000090514816002095/0000905148-16-002095-index.htm"}, {"action": "SELL", "amount": 3571371.4345, "date": "2016-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000090514816002094/0000905148-16-002094-index.htm"}], "latest": {"action": "SELL", "amount": 7409489.0422, "date": "2016-09-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000090514816002096/0000905148-16-002096-index.htm"}}, {"who": "Trey Byus", "who_key": "Byus Trey", "role": "Chief Expedition Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 10272939.4081, "net": -10272939.4081, "trades": 26, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 200500.0, "date": "2026-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000089706926001222/0000897069-26-001222-index.htm"}, {"action": "SELL", "amount": 535404.87, "date": "2026-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000089706926001106/0000897069-26-001106-index.htm"}, {"action": "SELL", "amount": 246784.80000000002, "date": "2025-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000089706925001410/0000897069-25-001410-index.htm"}, {"action": "SELL", "amount": 245632.0, "date": "2022-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000156761922009671/0001567619-22-009671-index.htm"}, {"action": "SELL", "amount": 214163.88210000002, "date": "2022-01-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000156761922001330/0001567619-22-001330-index.htm"}, {"action": "SELL", "amount": 2059436.2078000002, "date": "2021-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000156761921019579/0001567619-21-019579-index.htm"}, {"action": "SELL", "amount": 356599.99999999994, "date": "2021-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000156761921011969/0001567619-21-011969-index.htm"}, {"action": "SELL", "amount": 162213.30000000002, "date": "2019-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000156761919013703/0001567619-19-013703-index.htm"}, {"action": "SELL", "amount": 529102.935, "date": "2019-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000156761919013492/0001567619-19-013492-index.htm"}, {"action": "SELL", "amount": 339980.9458, "date": "2019-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000156761919012836/0001567619-19-012836-index.htm"}, {"action": "SELL", "amount": 121515.82100000001, "date": "2019-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000156761919012434/0001567619-19-012434-index.htm"}, {"action": "SELL", "amount": 280826.4, "date": "2019-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000156761919012099/0001567619-19-012099-index.htm"}, {"action": "SELL", "amount": 244402.50000000003, "date": "2019-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000156761919011977/0001567619-19-011977-index.htm"}, {"action": "SELL", "amount": 112738.1322, "date": "2019-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000156761919010047/0001567619-19-010047-index.htm"}, {"action": "SELL", "amount": 38569.6092, "date": "2019-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000156761919009758/0001567619-19-009758-index.htm"}, {"action": "SELL", "amount": 1625.0, "date": "2019-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000156761919009475/0001567619-19-009475-index.htm"}, {"action": "SELL", "amount": 363749.96, "date": "2019-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000156761919009256/0001567619-19-009256-index.htm"}, {"action": "SELL", "amount": 262830.98000000004, "date": "2019-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000156761919009465/0001567619-19-009465-index.htm"}, {"action": "SELL", "amount": 825605.39, "date": "2019-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000156761919009131/0001567619-19-009131-index.htm"}, {"action": "SELL", "amount": 180192.045, "date": "2019-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000156761919006883/0001567619-19-006883-index.htm"}, {"action": "SELL", "amount": 937082.0, "date": "2019-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000156761919006568/0001567619-19-006568-index.htm"}, {"action": "SELL", "amount": 154041.0, "date": "2018-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000156761918002311/0001567619-18-002311-index.htm"}, {"action": "SELL", "amount": 302394.07999999996, "date": "2018-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000156761918001731/0001567619-18-001731-index.htm"}, {"action": "SELL", "amount": 575270.0, "date": "2018-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000156761918001409/0001567619-18-001409-index.htm"}, {"action": "SELL", "amount": 693971.05, "date": "2018-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000156761918001158/0001567619-18-001158-index.htm"}], "latest": {"action": "SELL", "amount": 200500.0, "date": "2026-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000089706926001222/0000897069-26-001222-index.htm"}}, {"who": "Jr. Thomas S. Smith,", "who_key": "Smith, Jr. Thomas S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 2936008.6, "sold": 3983985.8548, "net": -1047977.2547999998, "trades": 7, "top_score": 70.5, "lean": "selling", "history": [{"action": "SELL", "amount": 983796.7999999999, "date": "2026-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000089706926000681/0000897069-26-000681-index.htm"}, {"action": "SELL", "amount": 178738.8948, "date": "2023-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000089706923001662/0000897069-23-001662-index.htm"}, {"action": "SELL", "amount": 922349.9999999999, "date": "2022-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000156761922016538/0001567619-22-016538-index.htm"}, {"action": "SELL", "amount": 943249.9999999999, "date": "2021-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000156761921011775/0001567619-21-011775-index.htm"}, {"action": "SELL", "amount": 955850.16, "date": "2021-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000156761921011715/0001567619-21-011715-index.htm"}, {"action": "BUY", "amount": 2383378.6, "date": "2020-09-04", "score": 70.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000156761920016495/0001567619-20-016495-index.htm"}, {"action": "BUY", "amount": 552630.0, "date": "2020-09-02", "score": 62.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000156761920016417/0001567619-20-016417-index.htm"}], "latest": {"action": "SELL", "amount": 983796.7999999999, "date": "2026-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000089706926000681/0000897069-26-000681-index.htm"}}, {"who": "Ian Rogers", "who_key": "Rogers Ian", "role": "COO and VP", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2960852.9651, "net": -2960852.9651, "trades": 17, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 33435.0765, "date": "2017-06-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000114036117026491/0001140361-17-026491-index.htm"}, {"action": "SELL", "amount": 387669.4493, "date": "2017-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000114036117026051/0001140361-17-026051-index.htm"}, {"action": "SELL", "amount": 579018.44, "date": "2017-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000114036117023780/0001140361-17-023780-index.htm"}, {"action": "SELL", "amount": 111950.5, "date": "2017-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000114036117023336/0001140361-17-023336-index.htm"}, {"action": "SELL", "amount": 48136.5, "date": "2017-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000114036117022825/0001140361-17-022825-index.htm"}, {"action": "SELL", "amount": 8170.0, "date": "2017-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000114036117021006/0001140361-17-021006-index.htm"}, {"action": "SELL", "amount": 25593.0, "date": "2017-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000114036117017937/0001140361-17-017937-index.htm"}, {"action": "SELL", "amount": 347906.479, "date": "2017-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000114036117017647/0001140361-17-017647-index.htm"}, {"action": "SELL", "amount": 5605.0, "date": "2017-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000114036117017352/0001140361-17-017352-index.htm"}, {"action": "SELL", "amount": 354061.98679999996, "date": "2017-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000114036117016914/0001140361-17-016914-index.htm"}, {"action": "SELL", "amount": 22671.0, "date": "2017-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000114036117014671/0001140361-17-014671-index.htm"}, {"action": "SELL", "amount": 165159.0, "date": "2017-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000114036117014377/0001140361-17-014377-index.htm"}, {"action": "SELL", "amount": 6840.0, "date": "2017-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000114036117013788/0001140361-17-013788-index.htm"}, {"action": "SELL", "amount": 137250.0, "date": "2017-03-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000114036117013465/0001140361-17-013465-index.htm"}, {"action": "SELL", "amount": 128818.0251, "date": "2017-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000114036117013036/0001140361-17-013036-index.htm"}, {"action": "SELL", "amount": 33311.25, "date": "2017-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000114036117012957/0001140361-17-012957-index.htm"}, {"action": "SELL", "amount": 565257.2584, "date": "2017-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000114036117012864/0001140361-17-012864-index.htm"}], "latest": {"action": "SELL", "amount": 33435.0765, "date": "2017-06-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000114036117026491/0001140361-17-026491-index.htm"}}, {"who": "Alex P. Schultz", "who_key": "SCHULTZ ALEX P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 2542346.9136, "sold": 0, "net": 2542346.9136, "trades": 9, "top_score": 53.0, "lean": "buying", "history": [{"action": "BUY", "amount": 282468.8553, "date": "2025-05-21", "score": 45.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000089706925001034/0000897069-25-001034-index.htm"}, {"action": "BUY", "amount": 445244.77390000003, "date": "2025-04-22", "score": 49.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000089706925000839/0000897069-25-000839-index.htm"}, {"action": "BUY", "amount": 275291.7, "date": "2024-08-05", "score": 46.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000089706924001633/0000897069-24-001633-index.htm"}, {"action": "BUY", "amount": 261724.17, "date": "2024-06-21", "score": 45.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000089706924001425/0000897069-24-001425-index.htm"}, {"action": "BUY", "amount": 37822.4, "date": "2024-05-30", "score": 34.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000089706924001249/0000897069-24-001249-index.htm"}, {"action": "BUY", "amount": 222243.5, "date": "2024-05-21", "score": 46.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000089706924001151/0000897069-24-001151-index.htm"}, {"action": "BUY", "amount": 246662.536, "date": "2024-04-19", "score": 49.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000089706924000973/0000897069-24-000973-index.htm"}, {"action": "BUY", "amount": 342259.2584, "date": "2023-12-13", "score": 53.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000089706923001776/0000897069-23-001776-index.htm"}, {"action": "BUY", "amount": 428629.72000000003, "date": "2022-03-16", "score": 46.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000156761922007188/0001567619-22-007188-index.htm"}], "latest": {"action": "BUY", "amount": 282468.8553, "date": "2025-05-21", "score": 45.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1512499/000089706925001034/0000897069-25-001034-index.htm"}}], "activity": [{"date": "2026-10-19", "net": -5614448.456800001}, {"date": "2026-10-22", "net": -8638476.8864}, {"date": "2026-10-26", "net": -4025703.1399999997}, {"date": "2026-10-29", "net": -8254292.3}], "announcements": [{"form": "4", "date": "2026-10-29", "title": "FORM 4", "accession": "0000897069-26-001877", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "FORM 4", "accession": "0000897069-26-001872", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0000897069-26-001865", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0000897069-26-001859", "price_sensitive": false}, {"form": "144", "date": "2026-10-16", "title": "Notice of proposed sale", "accession": "0001968582-26-001061", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0000897069-26-001816", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-15", "title": "FORM 8-K", "accession": "0001437749-26-030390", "price_sensitive": true}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0000897069-26-001746", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0000897069-26-001744", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000936753-26-000046", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0000897069-26-001645", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0000897069-26-001631", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0000897069-26-001629", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0000897069-26-001627", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0000897069-26-001625", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0000897069-26-001623", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0000897069-26-001621", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0000897069-26-001619", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0000897069-26-001615", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0000897069-26-001613", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0000897069-26-001611", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0000897069-26-001609", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-03", "title": "FORM 10-Q", "accession": "0001437749-26-025462", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "FORM 8-K", "accession": "0001437749-26-025309", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-29", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002900", "price_sensitive": false}], "performance": {"ticker": "LIND", "has_prices": true, "summary": {"n": 30, "avg": 3.6156224817449023, "win_rate": 1.0, "best": 8.777486910994766, "worst": 1.1944770857814337, "as_of": "2026-10-30"}, "buys": [{"who": "SCHULTZ ALEX P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 282468.8553, "date": "2025-05-21", "score": 45.7, "ref_price": 9.95, "return": 2.753768844221106}, {"who": "SCHULTZ ALEX P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 445244.77390000003, "date": "2025-04-22", "score": 49.0, "ref_price": 8.31, "return": 3.494584837545126}, {"who": "Lindblad Sven-Olof", "person_type": "CEO", "person_label": "CEOs", "role": "CEO", "amount": 255288.39789999998, "date": "2024-08-21", "score": 53.9, "ref_price": 8.22, "return": 3.5437956204379564}, {"who": "Kaufman Pamela O.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19299.75, "date": "2024-08-19", "score": 30.7, "ref_price": 7.79, "return": 3.7946084724005136}, {"who": "SCHULTZ ALEX P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 275291.7, "date": "2024-08-05", "score": 46.0, "ref_price": 7.27, "return": 4.137551581843192}, {"who": "SCHULTZ ALEX P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 261724.17, "date": "2024-06-21", "score": 45.6, "ref_price": 7.57, "return": 3.9339498018494057}, {"who": "SCHULTZ ALEX P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 37822.4, "date": "2024-05-30", "score": 34.3, "ref_price": 7.66, "return": 3.8759791122715406}, {"who": "SCHULTZ ALEX P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 222243.5, "date": "2024-05-21", "score": 46.2, "ref_price": 8.04, "return": 3.6455223880597023}, {"who": "SCHULTZ ALEX P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 246662.536, "date": "2024-04-19", "score": 49.0, "ref_price": 7.22, "return": 4.173130193905818}, {"who": "SCHULTZ ALEX P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 342259.2584, "date": "2023-12-13", "score": 53.0, "ref_price": 9.74, "return": 2.834702258726899}, {"who": "FAHEY JOHN M JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23355.0, "date": "2023-11-20", "score": 32.0, "ref_price": 7.5, "return": 3.98}, {"who": "FAHEY JOHN M JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22650.0, "date": "2022-09-01", "score": 31.9, "ref_price": 7.92, "return": 3.715909090909091}, {"who": "SCHULTZ ALEX P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 428629.72000000003, "date": "2022-03-16", "score": 46.6, "ref_price": 12.81, "return": 1.9156908665105385}, {"who": "Berle Dolf A", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 636974.275, "date": "2021-05-28", "score": 71.1, "ref_price": 17.02, "return": 1.1944770857814337}, {"who": "Berle Dolf A", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 362093.8496, "date": "2021-05-20", "score": 55.7, "ref_price": 16.52, "return": 1.26089588377724}, {"who": "Smith, Jr. Thomas S.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2383378.6, "date": "2020-09-04", "score": 70.5, "ref_price": 11.64, "return": 2.2087628865979383}, {"who": "Smith, Jr. Thomas S.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 552630.0, "date": "2020-09-02", "score": 62.9, "ref_price": 10.28, "return": 2.6332684824902723}, {"who": "BRESSLER BENJAMIN", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President of Natural Habitat", "amount": 90405.0, "date": "2020-03-17", "score": 48.2, "ref_price": 4.37, "return": 7.546910755148742}, {"who": "FAHEY JOHN M JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 36151.2, "date": "2020-03-17", "score": 34.6, "ref_price": 4.37, "return": 7.546910755148742}, {"who": "EIN MARK", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 223500.0, "date": "2020-03-16", "score": 47.0, "ref_price": 3.82, "return": 8.777486910994766}, {"who": "FAHEY JOHN M JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 70181.0, "date": "2020-03-13", "score": 39.5, "ref_price": 5.93, "return": 5.298482293423272}, {"who": "BISNOW MICHAEL ELLIOTT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 122691.35999999999, "date": "2020-03-10", "score": 40.1, "ref_price": 10.22, "return": 2.6545988258317026}, {"who": "EIN MARK", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 277925.0, "date": "2019-03-06", "score": 58.0, "ref_price": 14.78, "return": 1.527063599458728}, {"who": "Dryden L. Dyson", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 94300.0, "date": "2018-03-08", "score": 38.9, "ref_price": 9.39, "return": 2.977635782747604}, {"who": "EIN MARK", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 277925.0, "date": "2018-03-06", "score": 58.0, "ref_price": 9.29, "return": 3.0204520990312167}, {"who": "Hanrahan Daniel J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 92445.0, "date": "2018-03-02", "score": 53.6, "ref_price": 9.26, "return": 3.0334773218142552}, {"who": "FAHEY JOHN M JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 185468.0, "date": "2018-03-02", "score": 50.8, "ref_price": 9.26, "return": 3.0334773218142552}, {"who": "FAHEY JOHN M JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29400.000000000004, "date": "2017-12-19", "score": 34.2, "ref_price": 9.74, "return": 2.834702258726899}, {"who": "FAHEY JOHN M JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50444.5, "date": "2016-05-16", "score": 42.0, "ref_price": 8.19, "return": 3.560439560439561}, {"who": "FAHEY JOHN M JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 46711.259999999995, "date": "2015-09-14", "score": 35.4, "ref_price": 8.19, "return": 3.560439560439561}]}, "price_series": [{"date": "2016-10-31", "close": 8.19, "volume": 39302.0}, {"date": "2016-11-01", "close": 7.98, "volume": 66754.0}, {"date": "2016-11-02", "close": 7.81, "volume": 43206.0}, {"date": "2016-11-03", "close": 8.05, "volume": 49761.0}, {"date": "2016-11-04", "close": 8.51, "volume": 128375.0}, {"date": "2016-11-07", "close": 8.49, "volume": 139910.0}, {"date": "2016-11-08", "close": 8.48, "volume": 26963.0}, {"date": "2016-11-09", "close": 8.48, "volume": 81242.0}, {"date": "2016-11-10", "close": 8.99, "volume": 73782.0}, {"date": "2016-11-11", "close": 9.29, "volume": 108298.0}, {"date": "2016-11-14", "close": 9.29, "volume": 105081.0}, {"date": "2016-11-15", "close": 9.42, "volume": 82543.0}, {"date": "2016-11-16", "close": 9.86, "volume": 606346.0}, {"date": "2016-11-17", "close": 9.7, "volume": 471416.0}, {"date": "2016-11-18", "close": 9.85, "volume": 91551.0}, {"date": "2016-11-21", "close": 9.77, "volume": 99682.0}, {"date": "2016-11-22", "close": 9.93, "volume": 190779.0}, {"date": "2016-11-23", "close": 9.98, "volume": 85106.0}, {"date": "2016-11-25", "close": 9.94, "volume": 69957.0}, {"date": "2016-11-28", "close": 9.81, "volume": 119422.0}, {"date": "2016-11-29", "close": 9.62, "volume": 151226.0}, {"date": "2016-11-30", "close": 9.56, "volume": 62594.0}, {"date": "2016-12-01", "close": 9.77, "volume": 86881.0}, {"date": "2016-12-02", "close": 9.65, "volume": 57076.0}, {"date": "2016-12-05", "close": 9.81, "volume": 136429.0}, {"date": "2016-12-06", "close": 9.85, "volume": 113980.0}, {"date": "2016-12-07", "close": 9.94, "volume": 114254.0}, {"date": "2016-12-08", "close": 9.95, "volume": 117312.0}, {"date": "2016-12-09", "close": 9.84, "volume": 92244.0}, {"date": "2016-12-12", "close": 9.83, "volume": 66941.0}, {"date": "2016-12-13", "close": 9.77, "volume": 81183.0}, {"date": "2016-12-14", "close": 9.72, "volume": 40053.0}, {"date": "2016-12-15", "close": 9.65, "volume": 48210.0}, {"date": "2016-12-16", "close": 9.52, "volume": 151464.0}, {"date": "2016-12-19", "close": 9.42, "volume": 74241.0}, {"date": "2016-12-20", "close": 9.47, "volume": 126165.0}, {"date": "2016-12-21", "close": 9.49, "volume": 100784.0}, {"date": "2016-12-22", "close": 9.53, "volume": 70858.0}, {"date": "2016-12-23", "close": 9.68, "volume": 39128.0}, {"date": "2016-12-27", "close": 9.72, "volume": 30689.0}, {"date": "2016-12-28", "close": 9.58, "volume": 57590.0}, {"date": "2016-12-29", "close": 9.33, "volume": 30456.0}, {"date": "2016-12-30", "close": 9.45, "volume": 176840.0}, {"date": "2017-01-03", "close": 9.65, "volume": 123294.0}, {"date": "2017-01-04", "close": 9.72, "volume": 94988.0}, {"date": "2017-01-05", "close": 9.69, "volume": 80817.0}, {"date": "2017-01-06", "close": 9.63, "volume": 70780.0}, {"date": "2017-01-09", "close": 9.56, "volume": 61952.0}, {"date": "2017-01-10", "close": 9.65, "volume": 84879.0}, {"date": "2017-01-11", "close": 9.63, "volume": 97290.0}, {"date": "2017-01-12", "close": 9.42, "volume": 91972.0}, {"date": "2017-01-13", "close": 9.49, "volume": 43019.0}, {"date": "2017-01-17", "close": 9.4, "volume": 86178.0}, {"date": "2017-01-18", "close": 9.4, "volume": 126941.0}, {"date": "2017-01-19", "close": 8.99, "volume": 84570.0}, {"date": "2017-01-20", "close": 9.14, "volume": 131604.0}, {"date": "2017-01-23", "close": 9.14, "volume": 106672.0}, {"date": "2017-01-24", "close": 9.51, "volume": 225377.0}, {"date": "2017-01-25", "close": 9.5, "volume": 279900.0}, {"date": "2017-01-26", "close": 9.18, "volume": 36650.0}, {"date": "2017-01-27", "close": 9.13, "volume": 10598.0}, {"date": "2017-01-30", "close": 8.98, "volume": 34537.0}, {"date": "2017-01-31", "close": 8.99, "volume": 33366.0}, {"date": "2017-02-01", "close": 8.99, "volume": 72730.0}, {"date": "2017-02-02", "close": 9.07, "volume": 97494.0}, {"date": "2017-02-03", "close": 9.1, "volume": 110735.0}, {"date": "2017-02-06", "close": 9.09, "volume": 51332.0}, {"date": "2017-02-07", "close": 9.44, "volume": 141994.0}, {"date": "2017-02-08", "close": 9.32, "volume": 78940.0}, {"date": "2017-02-09", "close": 9.49, "volume": 65666.0}, {"date": "2017-02-10", "close": 9.53, "volume": 104069.0}, {"date": "2017-02-13", "close": 9.43, "volume": 162137.0}, {"date": "2017-02-14", "close": 9.34, "volume": 117988.0}, {"date": "2017-02-15", "close": 9.33, "volume": 65482.0}, {"date": "2017-02-16", "close": 9.25, "volume": 20771.0}, {"date": "2017-02-17", "close": 9.25, "volume": 25402.0}, {"date": "2017-02-21", "close": 9.24, "volume": 33401.0}, {"date": "2017-02-22", "close": 8.99, "volume": 23429.0}, {"date": "2017-02-23", "close": 8.97, "volume": 24048.0}, {"date": "2017-02-24", "close": 9.09, "volume": 137535.0}, {"date": "2017-02-27", "close": 9.0, "volume": 79344.0}, {"date": "2017-02-28", "close": 8.97, "volume": 57317.0}, {"date": "2017-03-01", "close": 9.03, "volume": 41826.0}, {"date": "2017-03-02", "close": 8.96, "volume": 14062.0}, {"date": "2017-03-03", "close": 8.97, "volume": 36116.0}, {"date": "2017-03-06", "close": 8.85, "volume": 54084.0}, {"date": "2017-03-07", "close": 9.06, "volume": 115182.0}, {"date": "2017-03-08", "close": 8.9, "volume": 38213.0}, {"date": "2017-03-09", "close": 9.18, "volume": 85276.0}, {"date": "2017-03-10", "close": 9.16, "volume": 85385.0}, {"date": "2017-03-13", "close": 8.97, "volume": 123317.0}, {"date": "2017-03-14", "close": 8.85, "volume": 47984.0}, {"date": "2017-03-15", "close": 8.91, "volume": 29758.0}, {"date": "2017-03-16", "close": 8.9, "volume": 22565.0}, {"date": "2017-03-17", "close": 9.0, "volume": 95377.0}, {"date": "2017-03-20", "close": 8.76, "volume": 98903.0}, {"date": "2017-03-21", "close": 8.62, "volume": 103980.0}, {"date": "2017-03-22", "close": 8.72, "volume": 106894.0}, {"date": "2017-03-23", "close": 8.99, "volume": 54669.0}, {"date": "2017-03-24", "close": 8.94, "volume": 42894.0}, {"date": "2017-03-27", "close": 8.86, "volume": 43433.0}, {"date": "2017-03-28", "close": 8.9, "volume": 37338.0}, {"date": "2017-03-29", "close": 8.94, "volume": 16166.0}, {"date": "2017-03-30", "close": 8.98, "volume": 22819.0}, {"date": "2017-03-31", "close": 8.96, "volume": 459846.0}, {"date": "2017-04-03", "close": 8.98, "volume": 53498.0}, {"date": "2017-04-04", "close": 9.17, "volume": 139431.0}, {"date": "2017-04-05", "close": 8.97, "volume": 99691.0}, {"date": "2017-04-06", "close": 9.0, "volume": 63165.0}, {"date": "2017-04-07", "close": 9.0, "volume": 49948.0}, {"date": "2017-04-10", "close": 8.98, "volume": 37153.0}, {"date": "2017-04-11", "close": 9.2, "volume": 351099.0}, {"date": "2017-04-12", "close": 9.26, "volume": 34141.0}, {"date": "2017-04-13", "close": 9.13, "volume": 35716.0}, {"date": "2017-04-17", "close": 9.12, "volume": 33044.0}, {"date": "2017-04-18", "close": 9.16, "volume": 42827.0}, {"date": "2017-04-19", "close": 9.21, "volume": 31476.0}, {"date": "2017-04-20", "close": 9.13, "volume": 40860.0}, {"date": "2017-04-21", "close": 9.3, "volume": 47654.0}, {"date": "2017-04-24", "close": 9.39, "volume": 27248.0}, {"date": "2017-04-25", "close": 9.41, "volume": 29397.0}, {"date": "2017-04-26", "close": 9.39, "volume": 88391.0}, {"date": "2017-04-27", "close": 9.47, "volume": 32796.0}, {"date": "2017-04-28", "close": 9.5, "volume": 100667.0}, {"date": "2017-05-01", "close": 9.4, "volume": 53343.0}, {"date": "2017-05-02", "close": 9.45, "volume": 58470.0}, {"date": "2017-05-03", "close": 9.18, "volume": 21222.0}, {"date": "2017-05-04", "close": 9.09, "volume": 38764.0}, {"date": "2017-05-05", "close": 9.06, "volume": 20258.0}, {"date": "2017-05-08", "close": 9.06, "volume": 47329.0}, {"date": "2017-05-09", "close": 8.95, "volume": 69302.0}, {"date": "2017-05-10", "close": 9.17, "volume": 116522.0}, {"date": "2017-05-11", "close": 9.23, "volume": 81415.0}, {"date": "2017-05-12", "close": 9.08, "volume": 42017.0}, {"date": "2017-05-15", "close": 9.39, "volume": 59265.0}, {"date": "2017-05-16", "close": 9.35, "volume": 71559.0}, {"date": "2017-05-17", "close": 9.29, "volume": 71174.0}, {"date": "2017-05-18", "close": 9.3, "volume": 78263.0}, {"date": "2017-05-19", "close": 9.26, "volume": 53160.0}, {"date": "2017-05-22", "close": 9.31, "volume": 52235.0}, {"date": "2017-05-23", "close": 9.31, "volume": 48395.0}, {"date": "2017-05-24", "close": 9.3, "volume": 47094.0}, {"date": "2017-05-25", "close": 9.31, "volume": 74121.0}, {"date": "2017-05-26", "close": 9.33, "volume": 40100.0}, {"date": "2017-05-30", "close": 9.49, "volume": 100871.0}, {"date": "2017-05-31", "close": 9.52, "volume": 88826.0}, {"date": "2017-06-01", "close": 9.98, "volume": 76483.0}, {"date": "2017-06-02", "close": 9.94, "volume": 122280.0}, {"date": "2017-06-05", "close": 9.64, "volume": 72207.0}, {"date": "2017-06-06", "close": 9.6, "volume": 94782.0}, {"date": "2017-06-07", "close": 9.59, "volume": 51680.0}, {"date": "2017-06-08", "close": 9.68, "volume": 99088.0}, {"date": "2017-06-09", "close": 9.87, "volume": 90128.0}, {"date": "2017-06-12", "close": 9.59, "volume": 182062.0}, {"date": "2017-06-13", "close": 9.65, "volume": 61872.0}, {"date": "2017-06-14", "close": 9.61, "volume": 69452.0}, {"date": "2017-06-15", "close": 9.77, "volume": 70459.0}, {"date": "2017-06-16", "close": 9.63, "volume": 237101.0}, {"date": "2017-06-19", "close": 9.78, "volume": 55224.0}, {"date": "2017-06-20", "close": 9.83, "volume": 48963.0}, {"date": "2017-06-21", "close": 9.84, "volume": 53601.0}, {"date": "2017-06-22", "close": 9.93, "volume": 126520.0}, {"date": "2017-06-23", "close": 9.87, "volume": 555850.0}, {"date": "2017-06-26", "close": 10.15, "volume": 113310.0}, {"date": "2017-06-27", "close": 10.35, "volume": 94202.0}, {"date": "2017-06-28", "close": 10.46, "volume": 28404.0}, {"date": "2017-06-29", "close": 10.48, "volume": 39433.0}, {"date": "2017-06-30", "close": 10.5, "volume": 58361.0}, {"date": "2017-07-03", "close": 10.54, "volume": 15546.0}, {"date": "2017-07-05", "close": 10.41, "volume": 51410.0}, {"date": "2017-07-06", "close": 10.29, "volume": 90975.0}, {"date": "2017-07-07", "close": 10.16, "volume": 51740.0}, {"date": "2017-07-10", "close": 10.03, "volume": 49236.0}, {"date": "2017-07-11", "close": 10.01, "volume": 59711.0}, {"date": "2017-07-12", "close": 9.97, "volume": 48837.0}, {"date": "2017-07-13", "close": 9.8, "volume": 51247.0}, {"date": "2017-07-14", "close": 9.78, "volume": 56833.0}, {"date": "2017-07-17", "close": 9.97, "volume": 36659.0}, {"date": "2017-07-18", "close": 10.03, "volume": 59137.0}, {"date": "2017-07-19", "close": 10.17, "volume": 309719.0}, {"date": "2017-07-20", "close": 10.06, "volume": 18368.0}, {"date": "2017-07-21", "close": 10.08, "volume": 187253.0}, {"date": "2017-07-24", "close": 10.0, "volume": 126504.0}, {"date": "2017-07-25", "close": 10.18, "volume": 51789.0}, {"date": "2017-07-26", "close": 10.17, "volume": 46487.0}, {"date": "2017-07-27", "close": 10.05, "volume": 43719.0}, {"date": "2017-07-28", "close": 10.03, "volume": 35932.0}, {"date": "2017-07-31", "close": 10.01, "volume": 75547.0}, {"date": "2017-08-01", "close": 10.03, "volume": 52283.0}, {"date": "2017-08-02", "close": 9.76, "volume": 48723.0}, {"date": "2017-08-03", "close": 10.14, "volume": 86341.0}, {"date": "2017-08-04", "close": 10.18, "volume": 126574.0}, {"date": "2017-08-07", "close": 10.34, "volume": 83994.0}, {"date": "2017-08-08", "close": 10.43, "volume": 65835.0}, {"date": "2017-08-09", "close": 10.28, "volume": 59141.0}, {"date": "2017-08-10", "close": 10.25, "volume": 89148.0}, {"date": "2017-08-11", "close": 10.1, "volume": 61129.0}, {"date": "2017-08-14", "close": 10.2, "volume": 38522.0}, {"date": "2017-08-15", "close": 10.2, "volume": 69111.0}, {"date": "2017-08-16", "close": 10.57, "volume": 82945.0}, {"date": "2017-08-17", "close": 10.16, "volume": 52161.0}, {"date": "2017-08-18", "close": 10.1, "volume": 74034.0}, {"date": "2017-08-21", "close": 10.37, "volume": 71418.0}, {"date": "2017-08-22", "close": 10.5, "volume": 238248.0}, {"date": "2017-08-23", "close": 10.65, "volume": 280164.0}, {"date": "2017-08-24", "close": 10.79, "volume": 137249.0}, {"date": "2017-08-25", "close": 10.82, "volume": 94324.0}, {"date": "2017-08-28", "close": 11.01, "volume": 83313.0}, {"date": "2017-08-29", "close": 10.94, "volume": 286422.0}, {"date": "2017-08-30", "close": 11.21, "volume": 298949.0}, {"date": "2017-08-31", "close": 11.12, "volume": 365119.0}, {"date": "2017-09-01", "close": 11.17, "volume": 67481.0}, {"date": "2017-09-05", "close": 11.01, "volume": 68688.0}, {"date": "2017-09-06", "close": 10.8, "volume": 161842.0}, {"date": "2017-09-07", "close": 10.72, "volume": 143545.0}, {"date": "2017-09-08", "close": 10.83, "volume": 68385.0}, {"date": "2017-09-11", "close": 10.86, "volume": 75336.0}, {"date": "2017-09-12", "close": 10.89, "volume": 101889.0}, {"date": "2017-09-13", "close": 10.9, "volume": 104554.0}, {"date": "2017-09-14", "close": 10.95, "volume": 125884.0}, {"date": "2017-09-15", "close": 10.98, "volume": 262056.0}, {"date": "2017-09-18", "close": 11.01, "volume": 88351.0}, {"date": "2017-09-19", "close": 10.94, "volume": 112131.0}, {"date": "2017-09-20", "close": 10.91, "volume": 223391.0}, {"date": "2017-09-21", "close": 10.91, "volume": 66160.0}, {"date": "2017-09-22", "close": 10.87, "volume": 83124.0}, {"date": "2017-09-25", "close": 10.81, "volume": 25692.0}, {"date": "2017-09-26", "close": 10.84, "volume": 40917.0}, {"date": "2017-09-27", "close": 10.91, "volume": 82163.0}, {"date": "2017-09-28", "close": 10.82, "volume": 46954.0}, {"date": "2017-09-29", "close": 10.7, "volume": 66792.0}, {"date": "2017-10-02", "close": 10.72, "volume": 66334.0}, {"date": "2017-10-03", "close": 10.86, "volume": 200745.0}, {"date": "2017-10-04", "close": 10.86, "volume": 85075.0}, {"date": "2017-10-05", "close": 10.78, "volume": 33439.0}, {"date": "2017-10-06", "close": 10.71, "volume": 45690.0}, {"date": "2017-10-09", "close": 10.68, "volume": 29880.0}, {"date": "2017-10-10", "close": 10.74, "volume": 24911.0}, {"date": "2017-10-11", "close": 10.73, "volume": 66428.0}, {"date": "2017-10-12", "close": 10.55, "volume": 33323.0}, {"date": "2017-10-13", "close": 10.53, "volume": 52831.0}, {"date": "2017-10-16", "close": 10.55, "volume": 53542.0}, {"date": "2017-10-17", "close": 10.37, "volume": 157292.0}, {"date": "2017-10-18", "close": 10.44, "volume": 71645.0}, {"date": "2017-10-19", "close": 10.52, "volume": 48523.0}, {"date": "2017-10-20", "close": 10.74, "volume": 66270.0}, {"date": "2017-10-23", "close": 10.73, "volume": 55792.0}, {"date": "2017-10-24", "close": 10.59, "volume": 43192.0}, {"date": "2017-10-25", "close": 10.49, "volume": 25258.0}, {"date": "2017-10-26", "close": 10.41, "volume": 39040.0}, {"date": "2017-10-27", "close": 10.72, "volume": 87539.0}, {"date": "2017-10-30", "close": 10.69, "volume": 1089781.0}, {"date": "2017-10-31", "close": 10.72, "volume": 95816.0}, {"date": "2017-11-01", "close": 10.74, "volume": 59987.0}, {"date": "2017-11-02", "close": 10.7, "volume": 60733.0}, {"date": "2017-11-03", "close": 10.7, "volume": 108236.0}, {"date": "2017-11-06", "close": 10.63, "volume": 87331.0}, {"date": "2017-11-07", "close": 10.41, "volume": 65988.0}, {"date": "2017-11-08", "close": 10.34, "volume": 43534.0}, {"date": "2017-11-09", "close": 10.39, "volume": 43567.0}, {"date": "2017-11-10", "close": 10.46, "volume": 34058.0}, {"date": "2017-11-13", "close": 10.6, "volume": 56850.0}, {"date": "2017-11-14", "close": 10.6, "volume": 37210.0}, {"date": "2017-11-15", "close": 10.55, "volume": 53995.0}, {"date": "2017-11-16", "close": 10.55, "volume": 69309.0}, {"date": "2017-11-17", "close": 10.54, "volume": 70439.0}, {"date": "2017-11-20", "close": 10.57, "volume": 41235.0}, {"date": "2017-11-21", "close": 10.54, "volume": 53965.0}, {"date": "2017-11-22", "close": 10.56, "volume": 104435.0}, {"date": "2017-11-24", "close": 10.62, "volume": 37405.0}, {"date": "2017-11-27", "close": 10.6, "volume": 100666.0}, {"date": "2017-11-28", "close": 10.59, "volume": 53243.0}, {"date": "2017-11-29", "close": 10.54, "volume": 47237.0}, {"date": "2017-11-30", "close": 10.26, "volume": 287571.0}, {"date": "2017-12-01", "close": 10.28, "volume": 63795.0}, {"date": "2017-12-04", "close": 10.39, "volume": 53756.0}, {"date": "2017-12-05", "close": 10.19, "volume": 41630.0}, {"date": "2017-12-06", "close": 10.25, "volume": 68567.0}, {"date": "2017-12-07", "close": 10.12, "volume": 40604.0}, {"date": "2017-12-08", "close": 9.96, "volume": 51066.0}, {"date": "2017-12-11", "close": 10.24, "volume": 76489.0}, {"date": "2017-12-12", "close": 10.0, "volume": 50744.0}, {"date": "2017-12-13", "close": 9.99, "volume": 205414.0}, {"date": "2017-12-14", "close": 9.91, "volume": 83184.0}, {"date": "2017-12-15", "close": 9.76, "volume": 153556.0}, {"date": "2017-12-18", "close": 9.72, "volume": 84374.0}, {"date": "2017-12-19", "close": 9.74, "volume": 55808.0}, {"date": "2017-12-20", "close": 9.84, "volume": 68116.0}, {"date": "2017-12-21", "close": 9.86, "volume": 127205.0}, {"date": "2017-12-22", "close": 9.96, "volume": 141680.0}, {"date": "2017-12-26", "close": 9.71, "volume": 48179.0}, {"date": "2017-12-27", "close": 9.58, "volume": 78392.0}, {"date": "2017-12-28", "close": 9.62, "volume": 41454.0}, {"date": "2017-12-29", "close": 9.79, "volume": 80359.0}, {"date": "2018-01-02", "close": 9.99, "volume": 102618.0}, {"date": "2018-01-03", "close": 9.9, "volume": 103325.0}, {"date": "2018-01-04", "close": 9.95, "volume": 102219.0}, {"date": "2018-01-05", "close": 9.89, "volume": 71140.0}, {"date": "2018-01-08", "close": 9.76, "volume": 36182.0}, {"date": "2018-01-09", "close": 9.68, "volume": 20682.0}, {"date": "2018-01-10", "close": 9.76, "volume": 105388.0}, {"date": "2018-01-11", "close": 9.82, "volume": 113740.0}, {"date": "2018-01-12", "close": 9.92, "volume": 38429.0}, {"date": "2018-01-16", "close": 9.91, "volume": 52984.0}, {"date": "2018-01-17", "close": 9.99, "volume": 26519.0}, {"date": "2018-01-18", "close": 10.0, "volume": 37603.0}, {"date": "2018-01-19", "close": 10.07, "volume": 54702.0}, {"date": "2018-01-22", "close": 9.99, "volume": 29070.0}, {"date": "2018-01-23", "close": 9.89, "volume": 35255.0}, {"date": "2018-01-24", "close": 9.85, "volume": 11412.0}, {"date": "2018-01-25", "close": 9.81, "volume": 56284.0}, {"date": "2018-01-26", "close": 9.74, "volume": 48761.0}, {"date": "2018-01-29", "close": 9.65, "volume": 53360.0}, {"date": "2018-01-30", "close": 9.59, "volume": 67474.0}, {"date": "2018-01-31", "close": 9.27, "volume": 46915.0}, {"date": "2018-02-01", "close": 9.36, "volume": 83112.0}, {"date": "2018-02-02", "close": 9.25, "volume": 101564.0}, {"date": "2018-02-05", "close": 8.99, "volume": 72937.0}, {"date": "2018-02-06", "close": 9.17, "volume": 83848.0}, {"date": "2018-02-07", "close": 9.1, "volume": 523100.0}, {"date": "2018-02-08", "close": 9.08, "volume": 42099.0}, {"date": "2018-02-09", "close": 9.23, "volume": 72249.0}, {"date": "2018-02-12", "close": 9.25, "volume": 51795.0}, {"date": "2018-02-13", "close": 9.21, "volume": 91652.0}, {"date": "2018-02-14", "close": 9.17, "volume": 50109.0}, {"date": "2018-02-15", "close": 9.1, "volume": 160857.0}, {"date": "2018-02-16", "close": 8.95, "volume": 136912.0}, {"date": "2018-02-20", "close": 9.01, "volume": 73970.0}, {"date": "2018-02-21", "close": 9.2, "volume": 73559.0}, {"date": "2018-02-22", "close": 9.24, "volume": 111442.0}, {"date": "2018-02-23", "close": 9.28, "volume": 78911.0}, {"date": "2018-02-26", "close": 9.3, "volume": 42327.0}, {"date": "2018-02-27", "close": 9.19, "volume": 81698.0}, {"date": "2018-02-28", "close": 9.21, "volume": 142646.0}, {"date": "2018-03-01", "close": 9.22, "volume": 35940.0}, {"date": "2018-03-02", "close": 9.26, "volume": 105793.0}, {"date": "2018-03-05", "close": 9.16, "volume": 68689.0}, {"date": "2018-03-06", "close": 9.29, "volume": 144785.0}, {"date": "2018-03-07", "close": 9.34, "volume": 225689.0}, {"date": "2018-03-08", "close": 9.39, "volume": 146793.0}, {"date": "2018-03-09", "close": 9.55, "volume": 144329.0}, {"date": "2018-03-12", "close": 9.61, "volume": 71550.0}, {"date": "2018-03-13", "close": 9.58, "volume": 702976.0}, {"date": "2018-03-14", "close": 9.9, "volume": 192004.0}, {"date": "2018-03-15", "close": 9.85, "volume": 134763.0}, {"date": "2018-03-16", "close": 9.99, "volume": 253758.0}, {"date": "2018-03-19", "close": 10.1, "volume": 70132.0}, {"date": "2018-03-20", "close": 9.99, "volume": 76652.0}, {"date": "2018-03-21", "close": 10.0, "volume": 83199.0}, {"date": "2018-03-22", "close": 9.9, "volume": 68507.0}, {"date": "2018-03-23", "close": 10.1, "volume": 74443.0}, {"date": "2018-03-26", "close": 10.35, "volume": 559361.0}, {"date": "2018-03-27", "close": 10.37, "volume": 65578.0}, {"date": "2018-03-28", "close": 10.07, "volume": 152604.0}, {"date": "2018-03-29", "close": 10.27, "volume": 203306.0}, {"date": "2018-04-02", "close": 10.27, "volume": 157684.0}, {"date": "2018-04-03", "close": 10.43, "volume": 92506.0}, {"date": "2018-04-04", "close": 10.52, "volume": 78464.0}, {"date": "2018-04-05", "close": 10.61, "volume": 64821.0}, {"date": "2018-04-06", "close": 10.59, "volume": 56509.0}, {"date": "2018-04-09", "close": 10.57, "volume": 75770.0}, {"date": "2018-04-10", "close": 10.8, "volume": 454941.0}, {"date": "2018-04-11", "close": 10.84, "volume": 57415.0}, {"date": "2018-04-12", "close": 10.89, "volume": 92778.0}, {"date": "2018-04-13", "close": 10.83, "volume": 55751.0}, {"date": "2018-04-16", "close": 10.96, "volume": 66591.0}, {"date": "2018-04-17", "close": 11.13, "volume": 41786.0}, {"date": "2018-04-18", "close": 11.22, "volume": 77164.0}, {"date": "2018-04-19", "close": 11.22, "volume": 32872.0}, {"date": "2018-04-20", "close": 11.33, "volume": 67236.0}, {"date": "2018-04-23", "close": 11.31, "volume": 45252.0}, {"date": "2018-04-24", "close": 11.2, "volume": 33659.0}, {"date": "2018-04-25", "close": 10.97, "volume": 120565.0}, {"date": "2018-04-26", "close": 10.94, "volume": 34435.0}, {"date": "2018-04-27", "close": 10.93, "volume": 19299.0}, {"date": "2018-04-30", "close": 10.95, "volume": 27616.0}, {"date": "2018-05-01", "close": 10.93, "volume": 37263.0}, {"date": "2018-05-02", "close": 10.95, "volume": 43117.0}, {"date": "2018-05-03", "close": 11.05, "volume": 106832.0}, {"date": "2018-05-04", "close": 11.65, "volume": 163998.0}, {"date": "2018-05-07", "close": 11.76, "volume": 172540.0}, {"date": "2018-05-08", "close": 11.76, "volume": 117589.0}, {"date": "2018-05-09", "close": 11.48, "volume": 85217.0}, {"date": "2018-05-10", "close": 11.46, "volume": 116086.0}, {"date": "2018-05-11", "close": 11.92, "volume": 525126.0}, {"date": "2018-05-14", "close": 12.07, "volume": 92844.0}, {"date": "2018-05-15", "close": 12.03, "volume": 233916.0}, {"date": "2018-05-16", "close": 12.04, "volume": 72305.0}, {"date": "2018-05-17", "close": 12.06, "volume": 209924.0}, {"date": "2018-05-18", "close": 12.51, "volume": 134835.0}, {"date": "2018-05-21", "close": 12.75, "volume": 265454.0}, {"date": "2018-05-22", "close": 12.84, "volume": 228001.0}, {"date": "2018-05-23", "close": 12.89, "volume": 112799.0}, {"date": "2018-05-24", "close": 12.86, "volume": 244848.0}, {"date": "2018-05-25", "close": 12.5, "volume": 137729.0}, {"date": "2018-05-29", "close": 12.19, "volume": 274735.0}, {"date": "2018-05-30", "close": 12.1, "volume": 258733.0}, {"date": "2018-05-31", "close": 12.0, "volume": 274719.0}, {"date": "2018-06-01", "close": 12.0, "volume": 203430.0}, {"date": "2018-06-04", "close": 12.07, "volume": 167673.0}, {"date": "2018-06-05", "close": 12.01, "volume": 171653.0}, {"date": "2018-06-06", "close": 12.27, "volume": 131486.0}, {"date": "2018-06-07", "close": 12.38, "volume": 53860.0}, {"date": "2018-06-08", "close": 12.51, "volume": 100997.0}, {"date": "2018-06-11", "close": 12.81, "volume": 103804.0}, {"date": "2018-06-12", "close": 12.82, "volume": 122416.0}, {"date": "2018-06-13", "close": 12.63, "volume": 132335.0}, {"date": "2018-06-14", "close": 12.93, "volume": 145543.0}, {"date": "2018-06-15", "close": 13.03, "volume": 279099.0}, {"date": "2018-06-18", "close": 13.22, "volume": 161485.0}, {"date": "2018-06-19", "close": 13.14, "volume": 201691.0}, {"date": "2018-06-20", "close": 13.05, "volume": 146314.0}, {"date": "2018-06-21", "close": 12.95, "volume": 96732.0}, {"date": "2018-06-22", "close": 12.81, "volume": 316569.0}, {"date": "2018-06-25", "close": 12.77, "volume": 145593.0}, {"date": "2018-06-26", "close": 12.98, "volume": 70473.0}, {"date": "2018-06-27", "close": 12.8, "volume": 140674.0}, {"date": "2018-06-28", "close": 13.03, "volume": 101972.0}, {"date": "2018-06-29", "close": 13.25, "volume": 223172.0}, {"date": "2018-07-02", "close": 13.12, "volume": 67388.0}, {"date": "2018-07-03", "close": 13.44, "volume": 58407.0}, {"date": "2018-07-05", "close": 13.42, "volume": 57929.0}, {"date": "2018-07-06", "close": 13.47, "volume": 58722.0}, {"date": "2018-07-09", "close": 13.52, "volume": 57418.0}, {"date": "2018-07-10", "close": 13.64, "volume": 86499.0}, {"date": "2018-07-11", "close": 13.45, "volume": 96608.0}, {"date": "2018-07-12", "close": 13.49, "volume": 44942.0}, {"date": "2018-07-13", "close": 13.44, "volume": 69146.0}, {"date": "2018-07-16", "close": 13.47, "volume": 47726.0}, {"date": "2018-07-17", "close": 13.63, "volume": 81464.0}, {"date": "2018-07-18", "close": 13.6, "volume": 38513.0}, {"date": "2018-07-19", "close": 13.66, "volume": 91228.0}, {"date": "2018-07-20", "close": 13.5, "volume": 99531.0}, {"date": "2018-07-23", "close": 13.47, "volume": 51713.0}, {"date": "2018-07-24", "close": 13.4, "volume": 81545.0}, {"date": "2018-07-25", "close": 13.4, "volume": 219637.0}, {"date": "2018-07-26", "close": 13.25, "volume": 112492.0}, {"date": "2018-07-27", "close": 12.88, "volume": 99068.0}, {"date": "2018-07-30", "close": 12.87, "volume": 102273.0}, {"date": "2018-07-31", "close": 13.24, "volume": 111666.0}, {"date": "2018-08-01", "close": 13.01, "volume": 90351.0}, {"date": "2018-08-02", "close": 13.19, "volume": 351945.0}, {"date": "2018-08-03", "close": 13.27, "volume": 147978.0}, {"date": "2018-08-06", "close": 13.59, "volume": 83979.0}, {"date": "2018-08-07", "close": 14.03, "volume": 268874.0}, {"date": "2018-08-08", "close": 13.58, "volume": 107136.0}, {"date": "2018-08-09", "close": 13.8, "volume": 70854.0}, {"date": "2018-08-10", "close": 13.84, "volume": 102445.0}, {"date": "2018-08-13", "close": 13.77, "volume": 83316.0}, {"date": "2018-08-14", "close": 14.07, "volume": 54573.0}, {"date": "2018-08-15", "close": 14.14, "volume": 135851.0}, {"date": "2018-08-16", "close": 14.47, "volume": 214933.0}, {"date": "2018-08-17", "close": 14.78, "volume": 171068.0}, {"date": "2018-08-20", "close": 15.02, "volume": 94007.0}, {"date": "2018-08-21", "close": 15.04, "volume": 120968.0}, {"date": "2018-08-22", "close": 15.07, "volume": 316527.0}, {"date": "2018-08-23", "close": 15.12, "volume": 128648.0}, {"date": "2018-08-24", "close": 15.08, "volume": 142081.0}, {"date": "2018-08-27", "close": 15.11, "volume": 196756.0}, {"date": "2018-08-28", "close": 15.1, "volume": 39491.0}, {"date": "2018-08-29", "close": 15.11, "volume": 38454.0}, {"date": "2018-08-30", "close": 15.13, "volume": 36982.0}, {"date": "2018-08-31", "close": 15.19, "volume": 127676.0}, {"date": "2018-09-04", "close": 15.43, "volume": 84676.0}, {"date": "2018-09-05", "close": 15.35, "volume": 128446.0}, {"date": "2018-09-06", "close": 14.9, "volume": 68637.0}, {"date": "2018-09-07", "close": 14.66, "volume": 53456.0}, {"date": "2018-09-10", "close": 14.64, "volume": 65519.0}, {"date": "2018-09-11", "close": 14.52, "volume": 62113.0}, {"date": "2018-09-12", "close": 14.55, "volume": 77795.0}, {"date": "2018-09-13", "close": 14.51, "volume": 30698.0}, {"date": "2018-09-14", "close": 14.54, "volume": 71680.0}, {"date": "2018-09-17", "close": 14.67, "volume": 113925.0}, {"date": "2018-09-18", "close": 15.06, "volume": 67756.0}, {"date": "2018-09-19", "close": 14.8, "volume": 55162.0}, {"date": "2018-09-20", "close": 14.8, "volume": 55946.0}, {"date": "2018-09-21", "close": 14.89, "volume": 221195.0}, {"date": "2018-09-24", "close": 14.66, "volume": 30293.0}, {"date": "2018-09-25", "close": 14.6, "volume": 50712.0}, {"date": "2018-09-26", "close": 14.62, "volume": 42751.0}, {"date": "2018-09-27", "close": 14.71, "volume": 49388.0}, {"date": "2018-09-28", "close": 14.87, "volume": 125559.0}, {"date": "2018-10-01", "close": 14.94, "volume": 69523.0}, {"date": "2018-10-02", "close": 14.88, "volume": 42200.0}, {"date": "2018-10-03", "close": 14.84, "volume": 124858.0}, {"date": "2018-10-04", "close": 14.7, "volume": 53759.0}, {"date": "2018-10-05", "close": 14.5, "volume": 44820.0}, {"date": "2018-10-08", "close": 14.35, "volume": 25451.0}, {"date": "2018-10-09", "close": 14.17, "volume": 47369.0}, {"date": "2018-10-10", "close": 13.82, "volume": 76726.0}, {"date": "2018-10-11", "close": 13.76, "volume": 110739.0}, {"date": "2018-10-12", "close": 13.46, "volume": 167004.0}, {"date": "2018-10-15", "close": 13.44, "volume": 86776.0}, {"date": "2018-10-16", "close": 14.19, "volume": 51890.0}, {"date": "2018-10-17", "close": 13.85, "volume": 53373.0}, {"date": "2018-10-18", "close": 13.59, "volume": 48284.0}, {"date": "2018-10-19", "close": 13.54, "volume": 42970.0}, {"date": "2018-10-22", "close": 13.33, "volume": 126937.0}, {"date": "2018-10-23", "close": 13.27, "volume": 271102.0}, {"date": "2018-10-24", "close": 13.02, "volume": 65963.0}, {"date": "2018-10-25", "close": 13.34, "volume": 85001.0}, {"date": "2018-10-26", "close": 13.25, "volume": 45032.0}, {"date": "2018-10-29", "close": 13.27, "volume": 38976.0}, {"date": "2018-10-30", "close": 13.48, "volume": 40725.0}, {"date": "2018-10-31", "close": 13.51, "volume": 78949.0}, {"date": "2018-11-01", "close": 13.64, "volume": 118280.0}, {"date": "2018-11-02", "close": 13.34, "volume": 127973.0}, {"date": "2018-11-05", "close": 13.43, "volume": 79347.0}, {"date": "2018-11-06", "close": 13.49, "volume": 41764.0}, {"date": "2018-11-07", "close": 13.49, "volume": 62114.0}, {"date": "2018-11-08", "close": 13.31, "volume": 63118.0}, {"date": "2018-11-09", "close": 13.28, "volume": 67670.0}, {"date": "2018-11-12", "close": 13.19, "volume": 86157.0}, {"date": "2018-11-13", "close": 12.98, "volume": 93580.0}, {"date": "2018-11-14", "close": 13.01, "volume": 65126.0}, {"date": "2018-11-15", "close": 13.06, "volume": 1217968.0}, {"date": "2018-11-16", "close": 13.07, "volume": 209886.0}, {"date": "2018-11-19", "close": 12.96, "volume": 75859.0}, {"date": "2018-11-20", "close": 12.75, "volume": 227298.0}, {"date": "2018-11-21", "close": 12.94, "volume": 79509.0}, {"date": "2018-11-23", "close": 13.06, "volume": 49386.0}, {"date": "2018-11-26", "close": 13.13, "volume": 62613.0}, {"date": "2018-11-27", "close": 12.93, "volume": 39621.0}, {"date": "2018-11-28", "close": 13.04, "volume": 86224.0}, {"date": "2018-11-29", "close": 12.74, "volume": 49141.0}, {"date": "2018-11-30", "close": 12.88, "volume": 184324.0}, {"date": "2018-12-03", "close": 12.93, "volume": 32801.0}, {"date": "2018-12-04", "close": 12.74, "volume": 97675.0}, {"date": "2018-12-06", "close": 13.2, "volume": 72699.0}, {"date": "2018-12-07", "close": 12.98, "volume": 84007.0}, {"date": "2018-12-10", "close": 12.9, "volume": 52924.0}, {"date": "2018-12-11", "close": 12.78, "volume": 47798.0}, {"date": "2018-12-12", "close": 13.12, "volume": 133013.0}, {"date": "2018-12-13", "close": 13.06, "volume": 45724.0}, {"date": "2018-12-14", "close": 12.99, "volume": 74113.0}, {"date": "2018-12-17", "close": 13.24, "volume": 239019.0}, {"date": "2018-12-18", "close": 13.21, "volume": 123133.0}, {"date": "2018-12-19", "close": 13.05, "volume": 184108.0}, {"date": "2018-12-20", "close": 12.56, "volume": 342624.0}, {"date": "2018-12-21", "close": 12.82, "volume": 242105.0}, {"date": "2018-12-24", "close": 12.32, "volume": 43891.0}, {"date": "2018-12-26", "close": 13.02, "volume": 131150.0}, {"date": "2018-12-27", "close": 12.99, "volume": 95297.0}, {"date": "2018-12-28", "close": 13.23, "volume": 75143.0}, {"date": "2018-12-31", "close": 13.46, "volume": 136494.0}, {"date": "2019-01-02", "close": 13.17, "volume": 102549.0}, {"date": "2019-01-03", "close": 13.06, "volume": 133688.0}, {"date": "2019-01-04", "close": 13.34, "volume": 50075.0}, {"date": "2019-01-07", "close": 13.09, "volume": 76912.0}, {"date": "2019-01-08", "close": 13.0, "volume": 62519.0}, {"date": "2019-01-09", "close": 13.0, "volume": 97663.0}, {"date": "2019-01-10", "close": 12.98, "volume": 78595.0}, {"date": "2019-01-11", "close": 12.76, "volume": 178918.0}, {"date": "2019-01-14", "close": 12.51, "volume": 83092.0}, {"date": "2019-01-15", "close": 12.63, "volume": 53774.0}, {"date": "2019-01-16", "close": 12.57, "volume": 50879.0}, {"date": "2019-01-17", "close": 12.51, "volume": 60267.0}, {"date": "2019-01-18", "close": 12.46, "volume": 68921.0}, {"date": "2019-01-22", "close": 12.42, "volume": 61197.0}, {"date": "2019-01-23", "close": 12.52, "volume": 46984.0}, {"date": "2019-01-24", "close": 12.64, "volume": 32078.0}, {"date": "2019-01-25", "close": 12.79, "volume": 416279.0}, {"date": "2019-01-28", "close": 12.49, "volume": 73055.0}, {"date": "2019-01-29", "close": 12.35, "volume": 91440.0}, {"date": "2019-01-30", "close": 12.36, "volume": 81918.0}, {"date": "2019-01-31", "close": 12.29, "volume": 59070.0}, {"date": "2019-02-01", "close": 12.24, "volume": 74363.0}, {"date": "2019-02-04", "close": 12.28, "volume": 70963.0}, {"date": "2019-02-05", "close": 12.21, "volume": 66181.0}, {"date": "2019-02-06", "close": 12.19, "volume": 391760.0}, {"date": "2019-02-07", "close": 12.38, "volume": 85312.0}, {"date": "2019-02-08", "close": 12.42, "volume": 99925.0}, {"date": "2019-02-11", "close": 12.35, "volume": 73549.0}, {"date": "2019-02-12", "close": 12.46, "volume": 148986.0}, {"date": "2019-02-13", "close": 12.77, "volume": 148439.0}, {"date": "2019-02-14", "close": 12.58, "volume": 36965.0}, {"date": "2019-02-15", "close": 13.08, "volume": 104019.0}, {"date": "2019-02-19", "close": 13.07, "volume": 53212.0}, {"date": "2019-02-20", "close": 13.04, "volume": 37602.0}, {"date": "2019-02-21", "close": 13.34, "volume": 237157.0}, {"date": "2019-02-22", "close": 13.36, "volume": 49024.0}, {"date": "2019-02-25", "close": 13.34, "volume": 41798.0}, {"date": "2019-02-26", "close": 13.5, "volume": 96580.0}, {"date": "2019-02-27", "close": 13.6, "volume": 117582.0}, {"date": "2019-02-28", "close": 13.59, "volume": 266131.0}, {"date": "2019-03-01", "close": 14.09, "volume": 278978.0}, {"date": "2019-03-04", "close": 14.31, "volume": 165858.0}, {"date": "2019-03-05", "close": 14.53, "volume": 156789.0}, {"date": "2019-03-06", "close": 14.78, "volume": 198281.0}, {"date": "2019-03-07", "close": 15.19, "volume": 716091.0}, {"date": "2019-03-08", "close": 15.79, "volume": 385214.0}, {"date": "2019-03-11", "close": 15.93, "volume": 322189.0}, {"date": "2019-03-12", "close": 15.6, "volume": 386831.0}, {"date": "2019-03-13", "close": 15.51, "volume": 197981.0}, {"date": "2019-03-14", "close": 15.16, "volume": 174496.0}, {"date": "2019-03-15", "close": 15.28, "volume": 312031.0}, {"date": "2019-03-18", "close": 15.3, "volume": 315394.0}, {"date": "2019-03-19", "close": 15.42, "volume": 109043.0}, {"date": "2019-03-20", "close": 15.27, "volume": 137067.0}, {"date": "2019-03-21", "close": 15.19, "volume": 435198.0}, {"date": "2019-03-22", "close": 15.22, "volume": 151786.0}, {"date": "2019-03-25", "close": 15.2, "volume": 70565.0}, {"date": "2019-03-26", "close": 15.33, "volume": 1148403.0}, {"date": "2019-03-27", "close": 15.25, "volume": 226625.0}, {"date": "2019-03-28", "close": 15.2, "volume": 90467.0}, {"date": "2019-03-29", "close": 15.25, "volume": 259080.0}, {"date": "2019-04-01", "close": 15.48, "volume": 232111.0}, {"date": "2019-04-02", "close": 15.56, "volume": 196218.0}, {"date": "2019-04-03", "close": 15.71, "volume": 276417.0}, {"date": "2019-04-04", "close": 15.96, "volume": 187092.0}, {"date": "2019-04-05", "close": 16.21, "volume": 314758.0}, {"date": "2019-04-08", "close": 16.4, "volume": 162892.0}, {"date": "2019-04-09", "close": 16.23, "volume": 223960.0}, {"date": "2019-04-10", "close": 16.24, "volume": 191158.0}, {"date": "2019-04-11", "close": 16.26, "volume": 86666.0}, {"date": "2019-04-12", "close": 16.23, "volume": 93942.0}, {"date": "2019-04-15", "close": 16.29, "volume": 69334.0}, {"date": "2019-04-16", "close": 16.31, "volume": 152183.0}, {"date": "2019-04-17", "close": 16.15, "volume": 116474.0}, {"date": "2019-04-18", "close": 16.17, "volume": 113707.0}, {"date": "2019-04-22", "close": 15.69, "volume": 235870.0}, {"date": "2019-04-23", "close": 15.85, "volume": 128334.0}, {"date": "2019-04-24", "close": 15.87, "volume": 204666.0}, {"date": "2019-04-25", "close": 15.94, "volume": 286779.0}, {"date": "2019-04-26", "close": 16.12, "volume": 236908.0}, {"date": "2019-04-29", "close": 16.12, "volume": 171356.0}, {"date": "2019-04-30", "close": 16.21, "volume": 189930.0}, {"date": "2019-05-01", "close": 15.98, "volume": 190398.0}, {"date": "2019-05-02", "close": 16.24, "volume": 134382.0}, {"date": "2019-05-03", "close": 16.07, "volume": 161376.0}, {"date": "2019-05-06", "close": 16.02, "volume": 215084.0}, {"date": "2019-05-07", "close": 16.19, "volume": 431760.0}, {"date": "2019-05-08", "close": 16.01, "volume": 234765.0}, {"date": "2019-05-09", "close": 16.03, "volume": 204659.0}, {"date": "2019-05-10", "close": 16.15, "volume": 166297.0}, {"date": "2019-05-13", "close": 15.93, "volume": 137954.0}, {"date": "2019-05-14", "close": 16.09, "volume": 297044.0}, {"date": "2019-05-15", "close": 16.14, "volume": 456613.0}, {"date": "2019-05-16", "close": 16.04, "volume": 113072.0}, {"date": "2019-05-17", "close": 15.91, "volume": 106829.0}, {"date": "2019-05-20", "close": 16.18, "volume": 134346.0}, {"date": "2019-05-21", "close": 16.24, "volume": 339202.0}, {"date": "2019-05-22", "close": 16.51, "volume": 300542.0}, {"date": "2019-05-23", "close": 16.49, "volume": 177711.0}, {"date": "2019-05-24", "close": 16.51, "volume": 212895.0}, {"date": "2019-05-28", "close": 16.48, "volume": 146290.0}, {"date": "2019-05-29", "close": 16.36, "volume": 236412.0}, {"date": "2019-05-30", "close": 16.39, "volume": 172812.0}, {"date": "2019-05-31", "close": 16.32, "volume": 392744.0}, {"date": "2019-06-03", "close": 16.81, "volume": 408380.0}, {"date": "2019-06-04", "close": 16.49, "volume": 573348.0}, {"date": "2019-06-05", "close": 16.55, "volume": 415098.0}, {"date": "2019-06-06", "close": 16.43, "volume": 224972.0}, {"date": "2019-06-07", "close": 16.44, "volume": 93568.0}, {"date": "2019-06-10", "close": 16.45, "volume": 72950.0}, {"date": "2019-06-11", "close": 16.44, "volume": 149654.0}, {"date": "2019-06-12", "close": 16.59, "volume": 109806.0}, {"date": "2019-06-13", "close": 16.84, "volume": 237611.0}, {"date": "2019-06-14", "close": 17.73, "volume": 883244.0}, {"date": "2019-06-17", "close": 17.65, "volume": 193963.0}, {"date": "2019-06-18", "close": 17.19, "volume": 165804.0}, {"date": "2019-06-19", "close": 17.57, "volume": 420658.0}, {"date": "2019-06-20", "close": 17.52, "volume": 112008.0}, {"date": "2019-06-21", "close": 17.44, "volume": 210802.0}, {"date": "2019-06-24", "close": 17.3, "volume": 132917.0}, {"date": "2019-06-25", "close": 17.06, "volume": 274401.0}, {"date": "2019-06-26", "close": 17.27, "volume": 161466.0}, {"date": "2019-06-27", "close": 17.47, "volume": 384028.0}, {"date": "2019-06-28", "close": 17.95, "volume": 559221.0}, {"date": "2019-07-01", "close": 18.44, "volume": 249660.0}, {"date": "2019-07-02", "close": 17.55, "volume": 259998.0}, {"date": "2019-07-03", "close": 17.61, "volume": 93871.0}, {"date": "2019-07-05", "close": 17.12, "volume": 118749.0}, {"date": "2019-07-08", "close": 16.98, "volume": 106203.0}, {"date": "2019-07-09", "close": 17.05, "volume": 111694.0}, {"date": "2019-07-10", "close": 16.95, "volume": 199724.0}, {"date": "2019-07-11", "close": 16.95, "volume": 113123.0}, {"date": "2019-07-12", "close": 17.72, "volume": 170585.0}, {"date": "2019-07-15", "close": 17.93, "volume": 109952.0}, {"date": "2019-07-16", "close": 18.36, "volume": 221070.0}, {"date": "2019-07-17", "close": 18.81, "volume": 136826.0}, {"date": "2019-07-18", "close": 18.77, "volume": 141303.0}, {"date": "2019-07-19", "close": 18.28, "volume": 190871.0}, {"date": "2019-07-22", "close": 17.93, "volume": 210238.0}, {"date": "2019-07-23", "close": 18.41, "volume": 156351.0}, {"date": "2019-07-24", "close": 18.67, "volume": 78323.0}, {"date": "2019-07-25", "close": 18.68, "volume": 72043.0}, {"date": "2019-07-26", "close": 18.71, "volume": 101580.0}, {"date": "2019-07-29", "close": 18.51, "volume": 206905.0}, {"date": "2019-07-30", "close": 18.85, "volume": 129413.0}, {"date": "2019-07-31", "close": 18.83, "volume": 202681.0}, {"date": "2019-08-01", "close": 18.5, "volume": 261785.0}, {"date": "2019-08-02", "close": 18.9, "volume": 173018.0}, {"date": "2019-08-05", "close": 18.3, "volume": 143895.0}, {"date": "2019-08-06", "close": 18.66, "volume": 137036.0}, {"date": "2019-08-07", "close": 18.57, "volume": 155693.0}, {"date": "2019-08-08", "close": 18.98, "volume": 113521.0}, {"date": "2019-08-09", "close": 18.8, "volume": 62426.0}, {"date": "2019-08-12", "close": 18.61, "volume": 130256.0}, {"date": "2019-08-13", "close": 18.8, "volume": 109791.0}, {"date": "2019-08-14", "close": 18.3, "volume": 156420.0}, {"date": "2019-08-15", "close": 18.43, "volume": 113128.0}, {"date": "2019-08-16", "close": 18.22, "volume": 129569.0}, {"date": "2019-08-19", "close": 18.44, "volume": 140575.0}, {"date": "2019-08-20", "close": 18.55, "volume": 196525.0}, {"date": "2019-08-21", "close": 18.89, "volume": 156954.0}, {"date": "2019-08-22", "close": 18.99, "volume": 277586.0}, {"date": "2019-08-23", "close": 18.62, "volume": 103838.0}, {"date": "2019-08-26", "close": 18.78, "volume": 101137.0}, {"date": "2019-08-27", "close": 18.72, "volume": 93316.0}, {"date": "2019-08-28", "close": 18.9, "volume": 151337.0}, {"date": "2019-08-29", "close": 19.0, "volume": 148186.0}, {"date": "2019-08-30", "close": 18.66, "volume": 247626.0}, {"date": "2019-09-03", "close": 18.69, "volume": 202054.0}, {"date": "2019-09-04", "close": 18.72, "volume": 220708.0}, {"date": "2019-09-05", "close": 18.43, "volume": 76658.0}, {"date": "2019-09-06", "close": 18.33, "volume": 208745.0}, {"date": "2019-09-09", "close": 18.37, "volume": 78767.0}, {"date": "2019-09-10", "close": 18.1, "volume": 139113.0}, {"date": "2019-09-11", "close": 17.14, "volume": 219554.0}, {"date": "2019-09-12", "close": 17.26, "volume": 167355.0}, {"date": "2019-09-13", "close": 18.0, "volume": 159339.0}, {"date": "2019-09-16", "close": 17.57, "volume": 70616.0}, {"date": "2019-09-17", "close": 17.41, "volume": 299978.0}, {"date": "2019-09-18", "close": 17.38, "volume": 243035.0}, {"date": "2019-09-19", "close": 17.67, "volume": 93106.0}, {"date": "2019-09-20", "close": 17.69, "volume": 154139.0}, {"date": "2019-09-23", "close": 17.92, "volume": 109544.0}, {"date": "2019-09-24", "close": 18.01, "volume": 153315.0}, {"date": "2019-09-25", "close": 18.0, "volume": 181555.0}, {"date": "2019-09-26", "close": 17.15, "volume": 146088.0}, {"date": "2019-09-27", "close": 17.19, "volume": 98267.0}, {"date": "2019-09-30", "close": 16.76, "volume": 331351.0}, {"date": "2019-10-01", "close": 16.75, "volume": 218735.0}, {"date": "2019-10-02", "close": 17.01, "volume": 134949.0}, {"date": "2019-10-03", "close": 16.99, "volume": 387318.0}, {"date": "2019-10-04", "close": 16.68, "volume": 140401.0}, {"date": "2019-10-07", "close": 16.84, "volume": 815332.0}, {"date": "2019-10-08", "close": 16.91, "volume": 101512.0}, {"date": "2019-10-09", "close": 16.98, "volume": 134152.0}, {"date": "2019-10-10", "close": 16.98, "volume": 99064.0}, {"date": "2019-10-11", "close": 16.91, "volume": 72039.0}, {"date": "2019-10-14", "close": 16.67, "volume": 88171.0}, {"date": "2019-10-15", "close": 16.75, "volume": 55759.0}, {"date": "2019-10-16", "close": 16.71, "volume": 74019.0}, {"date": "2019-10-17", "close": 16.95, "volume": 101115.0}, {"date": "2019-10-18", "close": 16.93, "volume": 511203.0}, {"date": "2019-10-21", "close": 17.35, "volume": 89024.0}, {"date": "2019-10-22", "close": 17.18, "volume": 56082.0}, {"date": "2019-10-23", "close": 17.11, "volume": 312400.0}, {"date": "2019-10-24", "close": 16.9, "volume": 105120.0}, {"date": "2019-10-25", "close": 16.54, "volume": 140255.0}, {"date": "2019-10-28", "close": 16.38, "volume": 131167.0}, {"date": "2019-10-29", "close": 15.85, "volume": 292362.0}, {"date": "2019-10-30", "close": 15.03, "volume": 309173.0}, {"date": "2019-10-31", "close": 15.74, "volume": 290068.0}, {"date": "2019-11-01", "close": 15.7, "volume": 482304.0}, {"date": "2019-11-04", "close": 16.005, "volume": 309980.0}, {"date": "2019-11-05", "close": 15.12, "volume": 246500.0}, {"date": "2019-11-06", "close": 15.25, "volume": 219723.0}, {"date": "2019-11-07", "close": 15.19, "volume": 156301.0}, {"date": "2019-11-08", "close": 15.03, "volume": 120754.0}, {"date": "2019-11-11", "close": 15.11, "volume": 142648.0}, {"date": "2019-11-12", "close": 15.005, "volume": 87116.0}, {"date": "2019-11-13", "close": 15.14, "volume": 96897.0}, {"date": "2019-11-14", "close": 15.085, "volume": 192972.0}, {"date": "2019-11-15", "close": 15.01, "volume": 132877.0}, {"date": "2019-11-18", "close": 15.0, "volume": 125722.0}, {"date": "2019-11-19", "close": 15.01, "volume": 79567.0}, {"date": "2019-11-20", "close": 15.34, "volume": 420948.0}, {"date": "2019-11-21", "close": 15.05, "volume": 167681.0}, {"date": "2019-11-22", "close": 15.05, "volume": 280928.0}, {"date": "2019-11-25", "close": 15.08, "volume": 328790.0}, {"date": "2019-11-26", "close": 15.39, "volume": 105370.0}, {"date": "2019-11-27", "close": 15.05, "volume": 417018.0}, {"date": "2019-11-29", "close": 15.5, "volume": 142755.0}, {"date": "2019-12-02", "close": 15.48, "volume": 142991.0}, {"date": "2019-12-03", "close": 15.04, "volume": 249243.0}, {"date": "2019-12-04", "close": 15.09, "volume": 204520.0}, {"date": "2019-12-05", "close": 15.17, "volume": 90852.0}, {"date": "2019-12-06", "close": 15.37, "volume": 271540.0}, {"date": "2019-12-09", "close": 15.29, "volume": 80974.0}, {"date": "2019-12-10", "close": 15.47, "volume": 250261.0}, {"date": "2019-12-11", "close": 15.58, "volume": 125817.0}, {"date": "2019-12-12", "close": 15.72, "volume": 102385.0}, {"date": "2019-12-13", "close": 15.78, "volume": 102611.0}, {"date": "2019-12-16", "close": 15.885, "volume": 126395.0}, {"date": "2019-12-17", "close": 16.2, "volume": 111149.0}, {"date": "2019-12-18", "close": 16.18, "volume": 96896.0}, {"date": "2019-12-19", "close": 16.26, "volume": 153648.0}, {"date": "2019-12-20", "close": 16.37, "volume": 132432.0}, {"date": "2019-12-23", "close": 16.775, "volume": 288350.0}, {"date": "2019-12-24", "close": 16.82, "volume": 48281.0}, {"date": "2019-12-26", "close": 16.73, "volume": 141487.0}, {"date": "2019-12-27", "close": 16.55, "volume": 72274.0}, {"date": "2019-12-30", "close": 16.36, "volume": 132714.0}, {"date": "2019-12-31", "close": 16.35, "volume": 201557.0}, {"date": "2020-01-02", "close": 16.195, "volume": 82941.0}, {"date": "2020-01-03", "close": 16.145, "volume": 95583.0}, {"date": "2020-01-06", "close": 16.32, "volume": 133626.0}, {"date": "2020-01-07", "close": 16.25, "volume": 103436.0}, {"date": "2020-01-08", "close": 16.32, "volume": 190596.0}, {"date": "2020-01-09", "close": 17.55, "volume": 198827.0}, {"date": "2020-01-10", "close": 17.99, "volume": 266124.0}, {"date": "2020-01-13", "close": 18.27, "volume": 117798.0}, {"date": "2020-01-14", "close": 17.63, "volume": 246036.0}, {"date": "2020-01-15", "close": 17.95, "volume": 100958.0}, {"date": "2020-01-16", "close": 17.74, "volume": 241645.0}, {"date": "2020-01-17", "close": 17.73, "volume": 93013.0}, {"date": "2020-01-21", "close": 17.36, "volume": 103097.0}, {"date": "2020-01-22", "close": 17.86, "volume": 164023.0}, {"date": "2020-01-23", "close": 17.915, "volume": 79280.0}, {"date": "2020-01-24", "close": 17.46, "volume": 73293.0}, {"date": "2020-01-27", "close": 16.965, "volume": 88725.0}, {"date": "2020-01-28", "close": 17.35, "volume": 101350.0}, {"date": "2020-01-29", "close": 17.55, "volume": 289654.0}, {"date": "2020-01-30", "close": 16.87, "volume": 115708.0}, {"date": "2020-01-31", "close": 16.49, "volume": 83244.0}, {"date": "2020-02-03", "close": 16.87, "volume": 143877.0}, {"date": "2020-02-04", "close": 16.58, "volume": 58451.0}, {"date": "2020-02-05", "close": 16.76, "volume": 57260.0}, {"date": "2020-02-06", "close": 16.36, "volume": 56804.0}, {"date": "2020-02-07", "close": 15.69, "volume": 119265.0}, {"date": "2020-02-10", "close": 15.87, "volume": 110522.0}, {"date": "2020-02-11", "close": 15.7, "volume": 74380.0}, {"date": "2020-02-12", "close": 15.63, "volume": 59820.0}, {"date": "2020-02-13", "close": 15.9, "volume": 114607.0}, {"date": "2020-02-14", "close": 15.4, "volume": 90605.0}, {"date": "2020-02-18", "close": 15.18, "volume": 68513.0}, {"date": "2020-02-19", "close": 15.31, "volume": 72310.0}, {"date": "2020-02-20", "close": 15.21, "volume": 90454.0}, {"date": "2020-02-21", "close": 14.89, "volume": 99418.0}, {"date": "2020-02-24", "close": 13.795, "volume": 145090.0}, {"date": "2020-02-25", "close": 13.17, "volume": 177978.0}, {"date": "2020-02-26", "close": 13.03, "volume": 258577.0}, {"date": "2020-02-27", "close": 12.4, "volume": 325828.0}, {"date": "2020-02-28", "close": 11.9, "volume": 271612.0}, {"date": "2020-03-02", "close": 12.8, "volume": 433234.0}, {"date": "2020-03-03", "close": 11.49, "volume": 161840.0}, {"date": "2020-03-04", "close": 11.62, "volume": 117673.0}, {"date": "2020-03-05", "close": 10.88, "volume": 221139.0}, {"date": "2020-03-06", "close": 10.45, "volume": 311720.0}, {"date": "2020-03-09", "close": 9.01, "volume": 488897.0}, {"date": "2020-03-10", "close": 10.22, "volume": 370326.0}, {"date": "2020-03-11", "close": 9.0, "volume": 337755.0}, {"date": "2020-03-12", "close": 6.725, "volume": 946936.0}, {"date": "2020-03-13", "close": 5.93, "volume": 607910.0}, {"date": "2020-03-16", "close": 3.82, "volume": 1446296.0}, {"date": "2020-03-17", "close": 4.37, "volume": 907180.0}, {"date": "2020-03-18", "close": 3.74, "volume": 1088237.0}, {"date": "2020-03-19", "close": 3.75, "volume": 807467.0}, {"date": "2020-03-20", "close": 3.31, "volume": 687368.0}, {"date": "2020-03-23", "close": 3.2, "volume": 1032384.0}, {"date": "2020-03-24", "close": 3.95, "volume": 1630904.0}, {"date": "2020-03-25", "close": 5.01, "volume": 2279910.0}, {"date": "2020-03-26", "close": 5.68, "volume": 1194997.0}, {"date": "2020-03-27", "close": 5.03, "volume": 1221208.0}, {"date": "2020-03-30", "close": 4.28, "volume": 752463.0}, {"date": "2020-03-31", "close": 4.17, "volume": 681013.0}, {"date": "2020-04-01", "close": 3.69, "volume": 892972.0}, {"date": "2020-04-02", "close": 3.57, "volume": 529854.0}, {"date": "2020-04-03", "close": 3.7, "volume": 730659.0}, {"date": "2020-04-06", "close": 4.22, "volume": 799612.0}, {"date": "2020-04-07", "close": 4.97, "volume": 827839.0}, {"date": "2020-04-08", "close": 6.14, "volume": 1129579.0}, {"date": "2020-04-09", "close": 5.38, "volume": 1497854.0}, {"date": "2020-04-13", "close": 5.13, "volume": 422216.0}, {"date": "2020-04-14", "close": 5.24, "volume": 516951.0}, {"date": "2020-04-15", "close": 5.08, "volume": 316174.0}, {"date": "2020-04-16", "close": 4.75, "volume": 369430.0}, {"date": "2020-04-17", "close": 5.31, "volume": 515605.0}, {"date": "2020-04-20", "close": 5.1, "volume": 320524.0}, {"date": "2020-04-21", "close": 5.25, "volume": 229983.0}, {"date": "2020-04-22", "close": 4.92, "volume": 392756.0}, {"date": "2020-04-23", "close": 5.07, "volume": 202282.0}, {"date": "2020-04-24", "close": 5.12, "volume": 221450.0}, {"date": "2020-04-27", "close": 5.56, "volume": 291145.0}, {"date": "2020-04-28", "close": 6.05, "volume": 388571.0}, {"date": "2020-04-29", "close": 6.49, "volume": 581227.0}, {"date": "2020-04-30", "close": 6.68, "volume": 422421.0}, {"date": "2020-05-01", "close": 6.9, "volume": 634734.0}, {"date": "2020-05-04", "close": 6.46, "volume": 369797.0}, {"date": "2020-05-05", "close": 6.28, "volume": 407020.0}, {"date": "2020-05-06", "close": 5.96, "volume": 196623.0}, {"date": "2020-05-07", "close": 6.17, "volume": 388931.0}, {"date": "2020-05-08", "close": 6.52, "volume": 295912.0}, {"date": "2020-05-11", "close": 6.4, "volume": 389985.0}, {"date": "2020-05-12", "close": 6.05, "volume": 226019.0}, {"date": "2020-05-13", "close": 5.68, "volume": 291629.0}, {"date": "2020-05-14", "close": 5.76, "volume": 281371.0}, {"date": "2020-05-15", "close": 5.88, "volume": 204906.0}, {"date": "2020-05-18", "close": 6.99, "volume": 601540.0}, {"date": "2020-05-19", "close": 6.47, "volume": 276596.0}, {"date": "2020-05-20", "close": 6.87, "volume": 340367.0}, {"date": "2020-05-21", "close": 6.86, "volume": 229536.0}, {"date": "2020-05-22", "close": 6.9, "volume": 206007.0}, {"date": "2020-05-26", "close": 7.75, "volume": 614311.0}, {"date": "2020-05-27", "close": 8.31, "volume": 592117.0}, {"date": "2020-05-28", "close": 7.68, "volume": 602781.0}, {"date": "2020-05-29", "close": 7.85, "volume": 577100.0}, {"date": "2020-06-01", "close": 8.54, "volume": 1018091.0}, {"date": "2020-06-02", "close": 9.41, "volume": 1081512.0}, {"date": "2020-06-03", "close": 10.13, "volume": 649594.0}, {"date": "2020-06-04", "close": 9.775, "volume": 505448.0}, {"date": "2020-06-05", "close": 10.225, "volume": 975896.0}, {"date": "2020-06-08", "close": 11.36, "volume": 625523.0}, {"date": "2020-06-09", "close": 10.13, "volume": 713984.0}, {"date": "2020-06-10", "close": 8.98, "volume": 651041.0}, {"date": "2020-06-11", "close": 8.24, "volume": 643737.0}, {"date": "2020-06-12", "close": 8.76, "volume": 377308.0}, {"date": "2020-06-15", "close": 9.06, "volume": 356513.0}, {"date": "2020-06-16", "close": 9.37, "volume": 279226.0}, {"date": "2020-06-17", "close": 8.83, "volume": 371749.0}, {"date": "2020-06-18", "close": 8.54, "volume": 385077.0}, {"date": "2020-06-19", "close": 8.23, "volume": 389752.0}, {"date": "2020-06-22", "close": 8.09, "volume": 411175.0}, {"date": "2020-06-23", "close": 8.13, "volume": 306918.0}, {"date": "2020-06-24", "close": 7.63, "volume": 338264.0}, {"date": "2020-06-25", "close": 7.485, "volume": 269172.0}, {"date": "2020-06-26", "close": 7.32, "volume": 828282.0}, {"date": "2020-06-29", "close": 7.745, "volume": 304129.0}, {"date": "2020-06-30", "close": 7.72, "volume": 217547.0}, {"date": "2020-07-01", "close": 8.1, "volume": 546781.0}, {"date": "2020-07-02", "close": 7.7, "volume": 307178.0}, {"date": "2020-07-06", "close": 7.68, "volume": 365522.0}, {"date": "2020-07-07", "close": 7.14, "volume": 225704.0}, {"date": "2020-07-08", "close": 7.28, "volume": 275710.0}, {"date": "2020-07-09", "close": 7.03, "volume": 259117.0}, {"date": "2020-07-10", "close": 7.44, "volume": 215165.0}, {"date": "2020-07-13", "close": 7.11, "volume": 287440.0}, {"date": "2020-07-14", "close": 7.04, "volume": 448238.0}, {"date": "2020-07-15", "close": 8.28, "volume": 451652.0}, {"date": "2020-07-16", "close": 8.16, "volume": 420924.0}, {"date": "2020-07-17", "close": 7.94, "volume": 289666.0}, {"date": "2020-07-20", "close": 7.65, "volume": 276753.0}, {"date": "2020-07-21", "close": 7.79, "volume": 243817.0}, {"date": "2020-07-22", "close": 7.65, "volume": 230177.0}, {"date": "2020-07-23", "close": 7.75, "volume": 241314.0}, {"date": "2020-07-24", "close": 7.565, "volume": 169741.0}, {"date": "2020-07-27", "close": 7.55, "volume": 237770.0}, {"date": "2020-07-28", "close": 7.66, "volume": 180416.0}, {"date": "2020-07-29", "close": 7.72, "volume": 210840.0}, {"date": "2020-07-30", "close": 7.49, "volume": 183158.0}, {"date": "2020-07-31", "close": 7.25, "volume": 287429.0}, {"date": "2020-08-03", "close": 6.93, "volume": 327261.0}, {"date": "2020-08-04", "close": 7.26, "volume": 203851.0}, {"date": "2020-08-05", "close": 7.47, "volume": 241754.0}, {"date": "2020-08-06", "close": 7.77, "volume": 324549.0}, {"date": "2020-08-07", "close": 8.02, "volume": 181265.0}, {"date": "2020-08-10", "close": 8.54, "volume": 294777.0}, {"date": "2020-08-11", "close": 8.25, "volume": 362291.0}, {"date": "2020-08-12", "close": 7.71, "volume": 514457.0}, {"date": "2020-08-13", "close": 7.47, "volume": 391406.0}, {"date": "2020-08-14", "close": 7.67, "volume": 486094.0}, {"date": "2020-08-17", "close": 7.8, "volume": 182551.0}, {"date": "2020-08-18", "close": 7.385, "volume": 196086.0}, {"date": "2020-08-19", "close": 7.56, "volume": 242463.0}, {"date": "2020-08-20", "close": 7.805, "volume": 173201.0}, {"date": "2020-08-21", "close": 7.89, "volume": 355394.0}, {"date": "2020-08-24", "close": 8.21, "volume": 354716.0}, {"date": "2020-08-25", "close": 8.25, "volume": 411872.0}, {"date": "2020-08-26", "close": 8.19, "volume": 322129.0}, {"date": "2020-08-27", "close": 9.13, "volume": 763456.0}, {"date": "2020-08-28", "close": 10.14, "volume": 1226076.0}, {"date": "2020-08-31", "close": 9.905, "volume": 922903.0}, {"date": "2020-09-01", "close": 10.07, "volume": 487711.0}, {"date": "2020-09-02", "close": 10.28, "volume": 571652.0}, {"date": "2020-09-03", "close": 10.88, "volume": 1394302.0}, {"date": "2020-09-04", "close": 11.64, "volume": 1152873.0}, {"date": "2020-09-08", "close": 11.45, "volume": 1645517.0}, {"date": "2020-09-09", "close": 10.59, "volume": 637979.0}, {"date": "2020-09-10", "close": 9.97, "volume": 849990.0}, {"date": "2020-09-11", "close": 10.125, "volume": 576432.0}, {"date": "2020-09-14", "close": 10.6, "volume": 288745.0}, {"date": "2020-09-15", "close": 10.07, "volume": 438467.0}, {"date": "2020-09-16", "close": 10.33, "volume": 385044.0}, {"date": "2020-09-17", "close": 10.36, "volume": 385241.0}, {"date": "2020-09-18", "close": 10.18, "volume": 445585.0}, {"date": "2020-09-21", "close": 9.31, "volume": 308610.0}, {"date": "2020-09-22", "close": 9.43, "volume": 375288.0}, {"date": "2020-09-23", "close": 8.72, "volume": 452622.0}, {"date": "2020-09-24", "close": 8.32, "volume": 660432.0}, {"date": "2020-09-25", "close": 8.77, "volume": 1046895.0}, {"date": "2020-09-28", "close": 9.13, "volume": 1375501.0}, {"date": "2020-09-29", "close": 8.58, "volume": 692271.0}, {"date": "2020-09-30", "close": 8.51, "volume": 440143.0}, {"date": "2020-10-01", "close": 8.56, "volume": 806350.0}, {"date": "2020-10-02", "close": 8.52, "volume": 362471.0}, {"date": "2020-10-05", "close": 8.43, "volume": 281451.0}, {"date": "2020-10-06", "close": 8.65, "volume": 784309.0}, {"date": "2020-10-07", "close": 8.92, "volume": 671175.0}, {"date": "2020-10-08", "close": 8.61, "volume": 474827.0}, {"date": "2020-10-09", "close": 8.81, "volume": 533554.0}, {"date": "2020-10-12", "close": 8.62, "volume": 287957.0}, {"date": "2020-10-13", "close": 8.46, "volume": 656124.0}, {"date": "2020-10-14", "close": 8.51, "volume": 486889.0}, {"date": "2020-10-15", "close": 8.96, "volume": 599584.0}, {"date": "2020-10-16", "close": 9.32, "volume": 582633.0}, {"date": "2020-10-19", "close": 9.23, "volume": 565129.0}, {"date": "2020-10-20", "close": 8.96, "volume": 196100.0}, {"date": "2020-10-21", "close": 8.77, "volume": 497847.0}, {"date": "2020-10-22", "close": 9.54, "volume": 305619.0}, {"date": "2020-10-23", "close": 9.63, "volume": 221450.0}, {"date": "2020-10-26", "close": 8.72, "volume": 515612.0}, {"date": "2020-10-27", "close": 8.53, "volume": 177102.0}, {"date": "2020-10-28", "close": 7.79, "volume": 588525.0}, {"date": "2020-10-29", "close": 7.98, "volume": 337120.0}, {"date": "2020-10-30", "close": 8.32, "volume": 749695.0}, {"date": "2020-11-02", "close": 7.66, "volume": 561004.0}, {"date": "2020-11-03", "close": 7.87, "volume": 374988.0}, {"date": "2020-11-04", "close": 7.74, "volume": 270124.0}, {"date": "2020-11-05", "close": 8.21, "volume": 341747.0}, {"date": "2020-11-06", "close": 8.09, "volume": 143374.0}, {"date": "2020-11-09", "close": 11.02, "volume": 1683564.0}, {"date": "2020-11-10", "close": 11.005, "volume": 576383.0}, {"date": "2020-11-11", "close": 10.84, "volume": 370748.0}, {"date": "2020-11-12", "close": 10.125, "volume": 463640.0}, {"date": "2020-11-13", "close": 10.65, "volume": 418789.0}, {"date": "2020-11-16", "close": 11.82, "volume": 549115.0}, {"date": "2020-11-17", "close": 12.13, "volume": 333625.0}, {"date": "2020-11-18", "close": 12.245, "volume": 644840.0}, {"date": "2020-11-19", "close": 12.02, "volume": 286561.0}, {"date": "2020-11-20", "close": 11.76, "volume": 793090.0}, {"date": "2020-11-23", "close": 12.1, "volume": 360410.0}, {"date": "2020-11-24", "close": 12.9, "volume": 1404534.0}, {"date": "2020-11-25", "close": 12.87, "volume": 3140038.0}, {"date": "2020-11-27", "close": 12.91, "volume": 331000.0}, {"date": "2020-11-30", "close": 12.81, "volume": 485757.0}, {"date": "2020-12-01", "close": 12.65, "volume": 408319.0}, {"date": "2020-12-02", "close": 13.13, "volume": 463894.0}, {"date": "2020-12-03", "close": 13.25, "volume": 457654.0}, {"date": "2020-12-04", "close": 14.27, "volume": 529342.0}, {"date": "2020-12-07", "close": 14.06, "volume": 357278.0}, {"date": "2020-12-08", "close": 14.07, "volume": 1029778.0}, {"date": "2020-12-09", "close": 14.51, "volume": 384585.0}, {"date": "2020-12-10", "close": 14.5, "volume": 767360.0}, {"date": "2020-12-11", "close": 14.28, "volume": 429736.0}, {"date": "2020-12-14", "close": 13.925, "volume": 252326.0}, {"date": "2020-12-15", "close": 14.77, "volume": 811302.0}, {"date": "2020-12-16", "close": 14.445, "volume": 267641.0}, {"date": "2020-12-17", "close": 14.67, "volume": 225296.0}, {"date": "2020-12-18", "close": 14.96, "volume": 1030486.0}, {"date": "2020-12-21", "close": 14.55, "volume": 235328.0}, {"date": "2020-12-22", "close": 14.98, "volume": 305377.0}, {"date": "2020-12-23", "close": 15.51, "volume": 212801.0}, {"date": "2020-12-24", "close": 15.6, "volume": 219836.0}, {"date": "2020-12-28", "close": 16.4, "volume": 363276.0}, {"date": "2020-12-29", "close": 16.16, "volume": 462533.0}, {"date": "2020-12-30", "close": 16.46, "volume": 306893.0}, {"date": "2020-12-31", "close": 17.12, "volume": 416783.0}, {"date": "2021-01-04", "close": 15.52, "volume": 493150.0}, {"date": "2021-01-05", "close": 15.93, "volume": 243767.0}, {"date": "2021-01-06", "close": 16.26, "volume": 347025.0}, {"date": "2021-01-07", "close": 16.33, "volume": 412308.0}, {"date": "2021-01-08", "close": 15.99, "volume": 185403.0}, {"date": "2021-01-11", "close": 15.95, "volume": 179975.0}, {"date": "2021-01-12", "close": 16.04, "volume": 238122.0}, {"date": "2021-01-13", "close": 16.28, "volume": 207184.0}, {"date": "2021-01-14", "close": 16.7, "volume": 390362.0}, {"date": "2021-01-15", "close": 16.83, "volume": 300340.0}, {"date": "2021-01-19", "close": 17.6, "volume": 341608.0}, {"date": "2021-01-20", "close": 17.93, "volume": 586221.0}, {"date": "2021-01-21", "close": 17.38, "volume": 219542.0}, {"date": "2021-01-22", "close": 17.61, "volume": 175825.0}, {"date": "2021-01-25", "close": 17.64, "volume": 307574.0}, {"date": "2021-01-26", "close": 17.09, "volume": 266350.0}, {"date": "2021-01-27", "close": 16.79, "volume": 312726.0}, {"date": "2021-01-28", "close": 16.91, "volume": 599252.0}, {"date": "2021-01-29", "close": 15.7, "volume": 544118.0}, {"date": "2021-02-01", "close": 15.5, "volume": 832191.0}, {"date": "2021-02-02", "close": 15.12, "volume": 380048.0}, {"date": "2021-02-03", "close": 15.67, "volume": 281389.0}, {"date": "2021-02-04", "close": 16.69, "volume": 462781.0}, {"date": "2021-02-05", "close": 18.125, "volume": 846397.0}, {"date": "2021-02-08", "close": 18.95, "volume": 549025.0}, {"date": "2021-02-09", "close": 18.93, "volume": 322232.0}, {"date": "2021-02-10", "close": 18.46, "volume": 215271.0}, {"date": "2021-02-11", "close": 17.94, "volume": 235108.0}, {"date": "2021-02-12", "close": 18.43, "volume": 156735.0}, {"date": "2021-02-16", "close": 19.31, "volume": 179204.0}, {"date": "2021-02-17", "close": 19.01, "volume": 250915.0}, {"date": "2021-02-18", "close": 18.64, "volume": 111270.0}, {"date": "2021-02-19", "close": 18.8, "volume": 333770.0}, {"date": "2021-02-22", "close": 19.68, "volume": 450308.0}, {"date": "2021-02-23", "close": 19.47, "volume": 327320.0}, {"date": "2021-02-24", "close": 21.52, "volume": 1020689.0}, {"date": "2021-02-25", "close": 20.48, "volume": 1008362.0}, {"date": "2021-02-26", "close": 20.83, "volume": 690508.0}, {"date": "2021-03-01", "close": 20.0, "volume": 327328.0}, {"date": "2021-03-02", "close": 20.1, "volume": 520645.0}, {"date": "2021-03-03", "close": 21.5, "volume": 894952.0}, {"date": "2021-03-04", "close": 20.33, "volume": 614131.0}, {"date": "2021-03-05", "close": 19.38, "volume": 789131.0}, {"date": "2021-03-08", "close": 19.5, "volume": 520163.0}, {"date": "2021-03-09", "close": 19.67, "volume": 659229.0}, {"date": "2021-03-10", "close": 19.93, "volume": 358340.0}, {"date": "2021-03-11", "close": 20.22, "volume": 422944.0}, {"date": "2021-03-12", "close": 20.76, "volume": 289618.0}, {"date": "2021-03-15", "close": 20.64, "volume": 221063.0}, {"date": "2021-03-16", "close": 18.52, "volume": 378071.0}, {"date": "2021-03-17", "close": 18.58, "volume": 282213.0}, {"date": "2021-03-18", "close": 18.45, "volume": 425064.0}, {"date": "2021-03-19", "close": 18.86, "volume": 449675.0}, {"date": "2021-03-22", "close": 18.27, "volume": 188196.0}, {"date": "2021-03-23", "close": 17.81, "volume": 391419.0}, {"date": "2021-03-24", "close": 17.1, "volume": 375280.0}, {"date": "2021-03-25", "close": 18.12, "volume": 483439.0}, {"date": "2021-03-26", "close": 18.33, "volume": 270624.0}, {"date": "2021-03-29", "close": 17.79, "volume": 242254.0}, {"date": "2021-03-30", "close": 19.15, "volume": 579928.0}, {"date": "2021-03-31", "close": 18.9, "volume": 975488.0}, {"date": "2021-04-01", "close": 18.01, "volume": 252875.0}, {"date": "2021-04-05", "close": 18.77, "volume": 405910.0}, {"date": "2021-04-06", "close": 18.57, "volume": 588440.0}, {"date": "2021-04-07", "close": 18.44, "volume": 269040.0}, {"date": "2021-04-08", "close": 18.17, "volume": 369095.0}, {"date": "2021-04-09", "close": 18.3, "volume": 174779.0}, {"date": "2021-04-12", "close": 17.39, "volume": 283657.0}, {"date": "2021-04-13", "close": 17.3, "volume": 259367.0}, {"date": "2021-04-14", "close": 17.88, "volume": 301175.0}, {"date": "2021-04-15", "close": 17.68, "volume": 268633.0}, {"date": "2021-04-16", "close": 17.42, "volume": 185053.0}, {"date": "2021-04-19", "close": 17.29, "volume": 167780.0}, {"date": "2021-04-20", "close": 16.71, "volume": 293194.0}, {"date": "2021-04-21", "close": 17.32, "volume": 229718.0}, {"date": "2021-04-22", "close": 17.35, "volume": 251508.0}, {"date": "2021-04-23", "close": 17.56, "volume": 204084.0}, {"date": "2021-04-26", "close": 17.65, "volume": 148615.0}, {"date": "2021-04-27", "close": 17.28, "volume": 230939.0}, {"date": "2021-04-28", "close": 17.07, "volume": 350037.0}, {"date": "2021-04-29", "close": 16.19, "volume": 435709.0}, {"date": "2021-04-30", "close": 16.39, "volume": 363677.0}, {"date": "2021-05-03", "close": 16.59, "volume": 200958.0}, {"date": "2021-05-04", "close": 16.0, "volume": 202197.0}, {"date": "2021-05-05", "close": 16.13, "volume": 177072.0}, {"date": "2021-05-06", "close": 16.07, "volume": 205290.0}, {"date": "2021-05-07", "close": 16.21, "volume": 257773.0}, {"date": "2021-05-10", "close": 16.38, "volume": 236230.0}, {"date": "2021-05-11", "close": 16.04, "volume": 158931.0}, {"date": "2021-05-12", "close": 14.83, "volume": 288595.0}, {"date": "2021-05-13", "close": 15.64, "volume": 355190.0}, {"date": "2021-05-14", "close": 16.21, "volume": 212585.0}, {"date": "2021-05-17", "close": 16.44, "volume": 138518.0}, {"date": "2021-05-18", "close": 16.75, "volume": 212912.0}, {"date": "2021-05-19", "close": 16.46, "volume": 234090.0}, {"date": "2021-05-20", "close": 16.52, "volume": 317068.0}, {"date": "2021-05-21", "close": 16.12, "volume": 383150.0}, {"date": "2021-05-24", "close": 16.51, "volume": 546515.0}, {"date": "2021-05-25", "close": 17.3, "volume": 794666.0}, {"date": "2021-05-26", "close": 17.55, "volume": 614956.0}, {"date": "2021-05-27", "close": 17.74, "volume": 841397.0}, {"date": "2021-05-28", "close": 17.02, "volume": 371423.0}, {"date": "2021-06-01", "close": 17.16, "volume": 393834.0}, {"date": "2021-06-02", "close": 17.93, "volume": 940710.0}, {"date": "2021-06-03", "close": 17.33, "volume": 568930.0}, {"date": "2021-06-04", "close": 17.23, "volume": 389358.0}, {"date": "2021-06-07", "close": 18.44, "volume": 865378.0}, {"date": "2021-06-08", "close": 18.27, "volume": 382451.0}, {"date": "2021-06-09", "close": 17.73, "volume": 317577.0}, {"date": "2021-06-10", "close": 17.54, "volume": 217478.0}, {"date": "2021-06-11", "close": 17.57, "volume": 190289.0}, {"date": "2021-06-14", "close": 17.3, "volume": 270195.0}, {"date": "2021-06-15", "close": 16.77, "volume": 294445.0}, {"date": "2021-06-16", "close": 16.57, "volume": 199209.0}, {"date": "2021-06-17", "close": 16.06, "volume": 282479.0}, {"date": "2021-06-18", "close": 15.59, "volume": 293593.0}, {"date": "2021-06-21", "close": 16.14, "volume": 284237.0}, {"date": "2021-06-22", "close": 15.91, "volume": 140548.0}, {"date": "2021-06-23", "close": 16.1, "volume": 138117.0}, {"date": "2021-06-24", "close": 16.06, "volume": 123095.0}, {"date": "2021-06-25", "close": 16.19, "volume": 550735.0}, {"date": "2021-06-28", "close": 15.09, "volume": 326757.0}, {"date": "2021-06-29", "close": 15.06, "volume": 232561.0}, {"date": "2021-06-30", "close": 16.01, "volume": 814916.0}, {"date": "2021-07-01", "close": 16.12, "volume": 524932.0}, {"date": "2021-07-02", "close": 15.88, "volume": 182853.0}, {"date": "2021-07-06", "close": 15.37, "volume": 179763.0}, {"date": "2021-07-07", "close": 14.75, "volume": 369684.0}, {"date": "2021-07-08", "close": 14.16, "volume": 307473.0}, {"date": "2021-07-09", "close": 14.38, "volume": 173238.0}, {"date": "2021-07-12", "close": 14.38, "volume": 172578.0}, {"date": "2021-07-13", "close": 13.63, "volume": 222291.0}, {"date": "2021-07-14", "close": 13.08, "volume": 334584.0}, {"date": "2021-07-15", "close": 12.21, "volume": 902843.0}, {"date": "2021-07-16", "close": 12.12, "volume": 450741.0}, {"date": "2021-07-19", "close": 11.83, "volume": 512296.0}, {"date": "2021-07-20", "close": 12.98, "volume": 473490.0}, {"date": "2021-07-21", "close": 13.84, "volume": 534409.0}, {"date": "2021-07-22", "close": 13.22, "volume": 269036.0}, {"date": "2021-07-23", "close": 13.55, "volume": 455402.0}, {"date": "2021-07-26", "close": 14.03, "volume": 288372.0}, {"date": "2021-07-27", "close": 13.75, "volume": 225492.0}, {"date": "2021-07-28", "close": 13.75, "volume": 203630.0}, {"date": "2021-07-29", "close": 14.27, "volume": 159569.0}, {"date": "2021-07-30", "close": 13.69, "volume": 101289.0}, {"date": "2021-08-02", "close": 13.56, "volume": 271622.0}, {"date": "2021-08-03", "close": 13.22, "volume": 359512.0}, {"date": "2021-08-04", "close": 13.07, "volume": 271358.0}, {"date": "2021-08-05", "close": 14.49, "volume": 233654.0}, {"date": "2021-08-06", "close": 15.03, "volume": 389854.0}, {"date": "2021-08-09", "close": 14.71, "volume": 250274.0}, {"date": "2021-08-10", "close": 14.65, "volume": 261146.0}, {"date": "2021-08-11", "close": 14.88, "volume": 235877.0}, {"date": "2021-08-12", "close": 14.25, "volume": 157089.0}, {"date": "2021-08-13", "close": 14.33, "volume": 100716.0}, {"date": "2021-08-16", "close": 14.19, "volume": 111351.0}, {"date": "2021-08-17", "close": 13.64, "volume": 141390.0}, {"date": "2021-08-18", "close": 13.3, "volume": 186814.0}, {"date": "2021-08-19", "close": 13.14, "volume": 229743.0}, {"date": "2021-08-20", "close": 13.47, "volume": 148543.0}, {"date": "2021-08-23", "close": 14.34, "volume": 162371.0}, {"date": "2021-08-24", "close": 14.96, "volume": 228376.0}, {"date": "2021-08-25", "close": 15.17, "volume": 201601.0}, {"date": "2021-08-26", "close": 14.69, "volume": 191132.0}, {"date": "2021-08-27", "close": 15.54, "volume": 170161.0}, {"date": "2021-08-30", "close": 14.87, "volume": 184311.0}, {"date": "2021-08-31", "close": 14.71, "volume": 158541.0}, {"date": "2021-09-01", "close": 14.49, "volume": 175446.0}, {"date": "2021-09-02", "close": 14.3, "volume": 355147.0}, {"date": "2021-09-03", "close": 13.98, "volume": 161087.0}, {"date": "2021-09-07", "close": 13.56, "volume": 302018.0}, {"date": "2021-09-08", "close": 13.79, "volume": 226981.0}, {"date": "2021-09-09", "close": 13.71, "volume": 108657.0}, {"date": "2021-09-10", "close": 13.5, "volume": 79983.0}, {"date": "2021-09-13", "close": 13.72, "volume": 158769.0}, {"date": "2021-09-14", "close": 13.29, "volume": 101148.0}, {"date": "2021-09-15", "close": 13.75, "volume": 322200.0}, {"date": "2021-09-16", "close": 13.8, "volume": 182681.0}, {"date": "2021-09-17", "close": 13.8, "volume": 567676.0}, {"date": "2021-09-20", "close": 13.36, "volume": 154063.0}, {"date": "2021-09-21", "close": 13.5, "volume": 150608.0}, {"date": "2021-09-22", "close": 13.57, "volume": 184673.0}, {"date": "2021-09-23", "close": 13.95, "volume": 346171.0}, {"date": "2021-09-24", "close": 14.08, "volume": 481519.0}, {"date": "2021-09-27", "close": 14.64, "volume": 472725.0}, {"date": "2021-09-28", "close": 15.63, "volume": 499065.0}, {"date": "2021-09-29", "close": 14.95, "volume": 232310.0}, {"date": "2021-09-30", "close": 14.59, "volume": 173523.0}, {"date": "2021-10-01", "close": 15.36, "volume": 331627.0}, {"date": "2021-10-04", "close": 14.97, "volume": 187995.0}, {"date": "2021-10-05", "close": 15.24, "volume": 132541.0}, {"date": "2021-10-06", "close": 15.21, "volume": 106735.0}, {"date": "2021-10-07", "close": 15.19, "volume": 123081.0}, {"date": "2021-10-08", "close": 15.2, "volume": 118647.0}, {"date": "2021-10-11", "close": 14.94, "volume": 84535.0}, {"date": "2021-10-12", "close": 15.31, "volume": 126352.0}, {"date": "2021-10-13", "close": 15.02, "volume": 67599.0}, {"date": "2021-10-14", "close": 15.13, "volume": 61686.0}, {"date": "2021-10-15", "close": 15.06, "volume": 132269.0}, {"date": "2021-10-18", "close": 14.83, "volume": 87893.0}, {"date": "2021-10-19", "close": 14.88, "volume": 86931.0}, {"date": "2021-10-20", "close": 14.82, "volume": 161076.0}, {"date": "2021-10-21", "close": 14.83, "volume": 112602.0}, {"date": "2021-10-22", "close": 14.82, "volume": 96862.0}, {"date": "2021-10-25", "close": 14.67, "volume": 346548.0}, {"date": "2021-10-26", "close": 14.39, "volume": 177423.0}, {"date": "2021-10-27", "close": 13.84, "volume": 204805.0}, {"date": "2021-10-28", "close": 14.51, "volume": 137398.0}, {"date": "2021-10-29", "close": 14.95, "volume": 103697.0}, {"date": "2021-11-01", "close": 15.63, "volume": 232809.0}, {"date": "2021-11-02", "close": 15.95, "volume": 199998.0}, {"date": "2021-11-03", "close": 16.58, "volume": 533081.0}, {"date": "2021-11-04", "close": 16.9, "volume": 359229.0}, {"date": "2021-11-05", "close": 17.64, "volume": 885060.0}, {"date": "2021-11-08", "close": 17.26, "volume": 813119.0}, {"date": "2021-11-09", "close": 17.38, "volume": 263977.0}, {"date": "2021-11-10", "close": 16.92, "volume": 177114.0}, {"date": "2021-11-11", "close": 16.91, "volume": 96091.0}, {"date": "2021-11-12", "close": 16.67, "volume": 101597.0}, {"date": "2021-11-15", "close": 16.66, "volume": 126513.0}, {"date": "2021-11-16", "close": 16.1, "volume": 223101.0}, {"date": "2021-11-17", "close": 16.87, "volume": 413830.0}, {"date": "2021-11-18", "close": 16.71, "volume": 162837.0}, {"date": "2021-11-19", "close": 16.29, "volume": 217813.0}, {"date": "2021-11-22", "close": 15.65, "volume": 165261.0}, {"date": "2021-11-23", "close": 15.46, "volume": 115512.0}, {"date": "2021-11-24", "close": 16.17, "volume": 265691.0}, {"date": "2021-11-26", "close": 15.04, "volume": 358398.0}, {"date": "2021-11-29", "close": 14.745, "volume": 225925.0}, {"date": "2021-11-30", "close": 14.01, "volume": 220274.0}, {"date": "2021-12-01", "close": 13.21, "volume": 256794.0}, {"date": "2021-12-02", "close": 14.21, "volume": 190669.0}, {"date": "2021-12-03", "close": 14.48, "volume": 256011.0}, {"date": "2021-12-06", "close": 15.57, "volume": 224437.0}, {"date": "2021-12-07", "close": 16.11, "volume": 363897.0}, {"date": "2021-12-08", "close": 16.35, "volume": 322520.0}, {"date": "2021-12-09", "close": 16.64, "volume": 238350.0}, {"date": "2021-12-10", "close": 16.51, "volume": 165333.0}, {"date": "2021-12-13", "close": 16.11, "volume": 135592.0}, {"date": "2021-12-14", "close": 16.41, "volume": 190365.0}, {"date": "2021-12-15", "close": 16.57, "volume": 230380.0}, {"date": "2021-12-16", "close": 15.98, "volume": 266016.0}, {"date": "2021-12-17", "close": 16.62, "volume": 272656.0}, {"date": "2021-12-20", "close": 16.05, "volume": 178318.0}, {"date": "2021-12-21", "close": 16.47, "volume": 424144.0}, {"date": "2021-12-22", "close": 16.96, "volume": 124603.0}, {"date": "2021-12-23", "close": 17.27, "volume": 150461.0}, {"date": "2021-12-27", "close": 17.26, "volume": 166647.0}, {"date": "2021-12-28", "close": 17.4, "volume": 189589.0}, {"date": "2021-12-29", "close": 17.04, "volume": 166421.0}, {"date": "2021-12-30", "close": 16.75, "volume": 233423.0}, {"date": "2021-12-31", "close": 15.6, "volume": 408709.0}, {"date": "2022-01-03", "close": 16.98, "volume": 259008.0}, {"date": "2022-01-04", "close": 17.54, "volume": 197942.0}, {"date": "2022-01-05", "close": 17.9, "volume": 354471.0}, {"date": "2022-01-06", "close": 17.82, "volume": 193355.0}, {"date": "2022-01-07", "close": 18.26, "volume": 597624.0}, {"date": "2022-01-10", "close": 17.58, "volume": 139806.0}, {"date": "2022-01-11", "close": 17.56, "volume": 67787.0}, {"date": "2022-01-12", "close": 17.21, "volume": 72377.0}, {"date": "2022-01-13", "close": 18.05, "volume": 314114.0}, {"date": "2022-01-14", "close": 18.53, "volume": 185377.0}, {"date": "2022-01-18", "close": 18.28, "volume": 216022.0}, {"date": "2022-01-19", "close": 18.48, "volume": 283500.0}, {"date": "2022-01-20", "close": 16.84, "volume": 281906.0}, {"date": "2022-01-21", "close": 15.24, "volume": 389820.0}, {"date": "2022-01-24", "close": 14.84, "volume": 448121.0}, {"date": "2022-01-25", "close": 15.35, "volume": 176036.0}, {"date": "2022-01-26", "close": 15.76, "volume": 187736.0}, {"date": "2022-01-27", "close": 15.09, "volume": 136536.0}, {"date": "2022-01-28", "close": 15.42, "volume": 144462.0}, {"date": "2022-01-31", "close": 16.87, "volume": 208515.0}, {"date": "2022-02-01", "close": 17.12, "volume": 232907.0}, {"date": "2022-02-02", "close": 16.84, "volume": 381031.0}, {"date": "2022-02-03", "close": 16.52, "volume": 124533.0}, {"date": "2022-02-04", "close": 16.22, "volume": 267250.0}, {"date": "2022-02-07", "close": 16.9, "volume": 161022.0}, {"date": "2022-02-08", "close": 17.77, "volume": 379011.0}, {"date": "2022-02-09", "close": 18.44, "volume": 343874.0}, {"date": "2022-02-10", "close": 18.56, "volume": 405707.0}, {"date": "2022-02-11", "close": 17.84, "volume": 161395.0}, {"date": "2022-02-14", "close": 17.14, "volume": 141179.0}, {"date": "2022-02-15", "close": 18.41, "volume": 180330.0}, {"date": "2022-02-16", "close": 18.5, "volume": 269126.0}, {"date": "2022-02-17", "close": 17.28, "volume": 298169.0}, {"date": "2022-02-18", "close": 17.67, "volume": 270578.0}, {"date": "2022-02-22", "close": 16.78, "volume": 301321.0}, {"date": "2022-02-23", "close": 15.34, "volume": 452847.0}, {"date": "2022-02-24", "close": 16.37, "volume": 304864.0}, {"date": "2022-02-25", "close": 17.58, "volume": 193749.0}, {"date": "2022-02-28", "close": 17.73, "volume": 183716.0}, {"date": "2022-03-01", "close": 16.8, "volume": 240003.0}, {"date": "2022-03-02", "close": 17.23, "volume": 186406.0}, {"date": "2022-03-03", "close": 15.88, "volume": 237578.0}, {"date": "2022-03-04", "close": 15.0, "volume": 165628.0}, {"date": "2022-03-07", "close": 13.5, "volume": 429924.0}, {"date": "2022-03-08", "close": 13.82, "volume": 310595.0}, {"date": "2022-03-09", "close": 14.35, "volume": 255898.0}, {"date": "2022-03-10", "close": 13.84, "volume": 396866.0}, {"date": "2022-03-11", "close": 13.03, "volume": 458945.0}, {"date": "2022-03-14", "close": 11.27, "volume": 573217.0}, {"date": "2022-03-15", "close": 11.64, "volume": 373189.0}, {"date": "2022-03-16", "close": 12.81, "volume": 587452.0}, {"date": "2022-03-17", "close": 12.69, "volume": 233941.0}, {"date": "2022-03-18", "close": 13.75, "volume": 421904.0}, {"date": "2022-03-21", "close": 13.74, "volume": 216610.0}, {"date": "2022-03-22", "close": 14.42, "volume": 251263.0}, {"date": "2022-03-23", "close": 14.36, "volume": 186399.0}, {"date": "2022-03-24", "close": 14.87, "volume": 218683.0}, {"date": "2022-03-25", "close": 15.46, "volume": 320292.0}, {"date": "2022-03-28", "close": 14.92, "volume": 204464.0}, {"date": "2022-03-29", "close": 15.24, "volume": 170620.0}, {"date": "2022-03-30", "close": 15.07, "volume": 165016.0}, {"date": "2022-03-31", "close": 15.08, "volume": 267427.0}, {"date": "2022-04-01", "close": 15.13, "volume": 130079.0}, {"date": "2022-04-04", "close": 15.3, "volume": 253851.0}, {"date": "2022-04-05", "close": 15.9, "volume": 334683.0}, {"date": "2022-04-06", "close": 14.99, "volume": 234435.0}, {"date": "2022-04-07", "close": 14.58, "volume": 138491.0}, {"date": "2022-04-08", "close": 14.91, "volume": 188643.0}, {"date": "2022-04-11", "close": 14.78, "volume": 152034.0}, {"date": "2022-04-12", "close": 14.7, "volume": 203416.0}, {"date": "2022-04-13", "close": 15.19, "volume": 158140.0}, {"date": "2022-04-14", "close": 15.79, "volume": 196183.0}, {"date": "2022-04-18", "close": 15.58, "volume": 211346.0}, {"date": "2022-04-19", "close": 15.77, "volume": 200280.0}, {"date": "2022-04-20", "close": 15.58, "volume": 74638.0}, {"date": "2022-04-21", "close": 15.85, "volume": 142097.0}, {"date": "2022-04-22", "close": 16.43, "volume": 219416.0}, {"date": "2022-04-25", "close": 16.47, "volume": 174741.0}, {"date": "2022-04-26", "close": 15.7, "volume": 148396.0}, {"date": "2022-04-27", "close": 15.29, "volume": 161497.0}, {"date": "2022-04-28", "close": 16.12, "volume": 264609.0}, {"date": "2022-04-29", "close": 15.31, "volume": 265632.0}, {"date": "2022-05-02", "close": 15.06, "volume": 204488.0}, {"date": "2022-05-03", "close": 14.35, "volume": 290373.0}, {"date": "2022-05-04", "close": 13.78, "volume": 462035.0}, {"date": "2022-05-05", "close": 13.0, "volume": 420986.0}, {"date": "2022-05-06", "close": 12.78, "volume": 199638.0}, {"date": "2022-05-09", "close": 11.35, "volume": 342542.0}, {"date": "2022-05-10", "close": 11.22, "volume": 361451.0}, {"date": "2022-05-11", "close": 10.55, "volume": 298838.0}, {"date": "2022-05-12", "close": 10.87, "volume": 323616.0}, {"date": "2022-05-13", "close": 12.6, "volume": 310164.0}, {"date": "2022-05-16", "close": 12.16, "volume": 203557.0}, {"date": "2022-05-17", "close": 12.28, "volume": 122542.0}, {"date": "2022-05-18", "close": 12.29, "volume": 244065.0}, {"date": "2022-05-19", "close": 12.1, "volume": 263915.0}, {"date": "2022-05-20", "close": 12.22, "volume": 331824.0}, {"date": "2022-05-23", "close": 12.42, "volume": 205473.0}, {"date": "2022-05-24", "close": 11.98, "volume": 522014.0}, {"date": "2022-05-25", "close": 12.57, "volume": 149489.0}, {"date": "2022-05-26", "close": 13.19, "volume": 337424.0}, {"date": "2022-05-27", "close": 14.41, "volume": 473922.0}, {"date": "2022-05-31", "close": 14.36, "volume": 196007.0}, {"date": "2022-06-01", "close": 14.12, "volume": 167971.0}, {"date": "2022-06-02", "close": 14.41, "volume": 212873.0}, {"date": "2022-06-03", "close": 14.41, "volume": 147882.0}, {"date": "2022-06-06", "close": 14.52, "volume": 293285.0}, {"date": "2022-06-07", "close": 14.42, "volume": 106115.0}, {"date": "2022-06-08", "close": 14.04, "volume": 143972.0}, {"date": "2022-06-09", "close": 13.43, "volume": 83336.0}, {"date": "2022-06-10", "close": 12.64, "volume": 111733.0}, {"date": "2022-06-13", "close": 10.35, "volume": 664485.0}, {"date": "2022-06-14", "close": 9.54, "volume": 724552.0}, {"date": "2022-06-15", "close": 10.71, "volume": 633415.0}, {"date": "2022-06-16", "close": 9.53, "volume": 328415.0}, {"date": "2022-06-17", "close": 9.52, "volume": 497784.0}, {"date": "2022-06-21", "close": 9.25, "volume": 439621.0}, {"date": "2022-06-22", "close": 9.16, "volume": 271645.0}, {"date": "2022-06-23", "close": 9.14, "volume": 303133.0}, {"date": "2022-06-24", "close": 9.8, "volume": 1815049.0}, {"date": "2022-06-27", "close": 8.99, "volume": 272919.0}, {"date": "2022-06-28", "close": 8.99, "volume": 255485.0}, {"date": "2022-06-29", "close": 7.94, "volume": 1485763.0}, {"date": "2022-06-30", "close": 8.1, "volume": 550174.0}, {"date": "2022-07-01", "close": 8.11, "volume": 392261.0}, {"date": "2022-07-05", "close": 8.49, "volume": 441519.0}, {"date": "2022-07-06", "close": 8.17, "volume": 292697.0}, {"date": "2022-07-07", "close": 8.34, "volume": 401384.0}, {"date": "2022-07-08", "close": 8.27, "volume": 541912.0}, {"date": "2022-07-11", "close": 7.91, "volume": 517160.0}, {"date": "2022-07-12", "close": 7.48, "volume": 336258.0}, {"date": "2022-07-13", "close": 7.02, "volume": 553421.0}, {"date": "2022-07-14", "close": 6.46, "volume": 553551.0}, {"date": "2022-07-15", "close": 6.99, "volume": 1145109.0}, {"date": "2022-07-18", "close": 7.18, "volume": 842792.0}, {"date": "2022-07-19", "close": 7.71, "volume": 376361.0}, {"date": "2022-07-20", "close": 8.06, "volume": 544165.0}, {"date": "2022-07-21", "close": 7.77, "volume": 353433.0}, {"date": "2022-07-22", "close": 7.04, "volume": 352089.0}, {"date": "2022-07-25", "close": 7.05, "volume": 360166.0}, {"date": "2022-07-26", "close": 6.48, "volume": 382414.0}, {"date": "2022-07-27", "close": 7.12, "volume": 590583.0}, {"date": "2022-07-28", "close": 7.68, "volume": 577796.0}, {"date": "2022-07-29", "close": 7.9, "volume": 702178.0}, {"date": "2022-08-01", "close": 7.21, "volume": 1099086.0}, {"date": "2022-08-02", "close": 8.24, "volume": 758646.0}, {"date": "2022-08-03", "close": 8.49, "volume": 402679.0}, {"date": "2022-08-04", "close": 8.64, "volume": 357288.0}, {"date": "2022-08-05", "close": 8.5, "volume": 202448.0}, {"date": "2022-08-08", "close": 8.84, "volume": 430089.0}, {"date": "2022-08-09", "close": 8.55, "volume": 180123.0}, {"date": "2022-08-10", "close": 10.33, "volume": 560859.0}, {"date": "2022-08-11", "close": 10.73, "volume": 308869.0}, {"date": "2022-08-12", "close": 11.22, "volume": 259306.0}, {"date": "2022-08-15", "close": 11.26, "volume": 338494.0}, {"date": "2022-08-16", "close": 11.66, "volume": 250286.0}, {"date": "2022-08-17", "close": 11.66, "volume": 180359.0}, {"date": "2022-08-18", "close": 11.17, "volume": 164392.0}, {"date": "2022-08-19", "close": 9.88, "volume": 432882.0}, {"date": "2022-08-22", "close": 9.62, "volume": 238775.0}, {"date": "2022-08-23", "close": 8.77, "volume": 289729.0}, {"date": "2022-08-24", "close": 9.05, "volume": 242856.0}, {"date": "2022-08-25", "close": 9.3, "volume": 174857.0}, {"date": "2022-08-26", "close": 8.85, "volume": 216738.0}, {"date": "2022-08-29", "close": 8.8, "volume": 270475.0}, {"date": "2022-08-30", "close": 7.85, "volume": 303325.0}, {"date": "2022-08-31", "close": 7.73, "volume": 353000.0}, {"date": "2022-09-01", "close": 7.92, "volume": 320863.0}, {"date": "2022-09-02", "close": 8.16, "volume": 299894.0}, {"date": "2022-09-06", "close": 8.15, "volume": 251077.0}, {"date": "2022-09-07", "close": 9.3, "volume": 460392.0}, {"date": "2022-09-08", "close": 9.42, "volume": 146490.0}, {"date": "2022-09-09", "close": 9.91, "volume": 203988.0}, {"date": "2022-09-12", "close": 10.21, "volume": 212594.0}, {"date": "2022-09-13", "close": 9.74, "volume": 330590.0}, {"date": "2022-09-14", "close": 10.04, "volume": 205430.0}, {"date": "2022-09-15", "close": 10.31, "volume": 288812.0}, {"date": "2022-09-16", "close": 10.27, "volume": 503193.0}, {"date": "2022-09-19", "close": 10.3, "volume": 219440.0}, {"date": "2022-09-20", "close": 9.89, "volume": 225171.0}, {"date": "2022-09-21", "close": 9.05, "volume": 289340.0}, {"date": "2022-09-22", "close": 8.99, "volume": 306138.0}, {"date": "2022-09-23", "close": 9.07, "volume": 378172.0}, {"date": "2022-09-26", "close": 8.25, "volume": 295947.0}, {"date": "2022-09-27", "close": 8.43, "volume": 420140.0}, {"date": "2022-09-28", "close": 8.5, "volume": 389952.0}, {"date": "2022-09-29", "close": 7.44, "volume": 266749.0}, {"date": "2022-09-30", "close": 6.76, "volume": 603414.0}, {"date": "2022-10-03", "close": 6.82, "volume": 472626.0}, {"date": "2022-10-04", "close": 7.86, "volume": 389950.0}, {"date": "2022-10-05", "close": 7.74, "volume": 353221.0}, {"date": "2022-10-06", "close": 7.25, "volume": 264834.0}, {"date": "2022-10-07", "close": 7.17, "volume": 375829.0}, {"date": "2022-10-10", "close": 6.59, "volume": 260186.0}, {"date": "2022-10-11", "close": 6.21, "volume": 357714.0}, {"date": "2022-10-12", "close": 6.62, "volume": 214065.0}, {"date": "2022-10-13", "close": 6.3, "volume": 789868.0}, {"date": "2022-10-14", "close": 6.12, "volume": 363147.0}, {"date": "2022-10-17", "close": 6.67, "volume": 484145.0}, {"date": "2022-10-18", "close": 7.36, "volume": 428993.0}, {"date": "2022-10-19", "close": 7.23, "volume": 362016.0}, {"date": "2022-10-20", "close": 7.29, "volume": 352326.0}, {"date": "2022-10-21", "close": 7.65, "volume": 219121.0}, {"date": "2022-10-24", "close": 7.54, "volume": 174647.0}, {"date": "2022-10-25", "close": 7.88, "volume": 197511.0}, {"date": "2022-10-26", "close": 8.04, "volume": 192426.0}, {"date": "2022-10-27", "close": 8.05, "volume": 192481.0}, {"date": "2022-10-28", "close": 8.32, "volume": 161344.0}, {"date": "2022-10-31", "close": 8.39, "volume": 323848.0}, {"date": "2022-11-01", "close": 8.31, "volume": 358878.0}, {"date": "2022-11-02", "close": 9.32, "volume": 887309.0}, {"date": "2022-11-03", "close": 10.58, "volume": 1193587.0}, {"date": "2022-11-04", "close": 10.7, "volume": 375152.0}, {"date": "2022-11-07", "close": 10.72, "volume": 304048.0}, {"date": "2022-11-08", "close": 10.88, "volume": 292425.0}, {"date": "2022-11-09", "close": 9.91, "volume": 335246.0}, {"date": "2022-11-10", "close": 10.55, "volume": 571972.0}, {"date": "2022-11-11", "close": 10.26, "volume": 310514.0}, {"date": "2022-11-14", "close": 9.87, "volume": 330878.0}, {"date": "2022-11-15", "close": 10.35, "volume": 323990.0}, {"date": "2022-11-16", "close": 9.94, "volume": 390665.0}, {"date": "2022-11-17", "close": 10.02, "volume": 363951.0}, {"date": "2022-11-18", "close": 10.35, "volume": 131892.0}, {"date": "2022-11-21", "close": 9.99, "volume": 280120.0}, {"date": "2022-11-22", "close": 9.87, "volume": 122102.0}, {"date": "2022-11-23", "close": 9.89, "volume": 91969.0}, {"date": "2022-11-25", "close": 9.79, "volume": 52255.0}, {"date": "2022-11-28", "close": 9.7, "volume": 209561.0}, {"date": "2022-11-29", "close": 9.93, "volume": 147306.0}, {"date": "2022-11-30", "close": 9.08, "volume": 306853.0}, {"date": "2022-12-01", "close": 9.11, "volume": 247692.0}, {"date": "2022-12-02", "close": 9.11, "volume": 254257.0}, {"date": "2022-12-05", "close": 8.93, "volume": 200234.0}, {"date": "2022-12-06", "close": 8.35, "volume": 268213.0}, {"date": "2022-12-07", "close": 8.5, "volume": 197828.0}, {"date": "2022-12-08", "close": 8.52, "volume": 135275.0}, {"date": "2022-12-09", "close": 8.3, "volume": 98105.0}, {"date": "2022-12-12", "close": 8.64, "volume": 165204.0}, {"date": "2022-12-13", "close": 8.75, "volume": 265617.0}, {"date": "2022-12-14", "close": 8.41, "volume": 182294.0}, {"date": "2022-12-15", "close": 8.22, "volume": 150241.0}, {"date": "2022-12-16", "close": 8.32, "volume": 220880.0}, {"date": "2022-12-19", "close": 7.62, "volume": 231930.0}, {"date": "2022-12-20", "close": 7.59, "volume": 271025.0}, {"date": "2022-12-21", "close": 7.63, "volume": 271072.0}, {"date": "2022-12-22", "close": 7.2, "volume": 326291.0}, {"date": "2022-12-23", "close": 6.96, "volume": 886465.0}, {"date": "2022-12-27", "close": 6.63, "volume": 289896.0}, {"date": "2022-12-28", "close": 6.86, "volume": 609430.0}, {"date": "2022-12-29", "close": 7.34, "volume": 398294.0}, {"date": "2022-12-30", "close": 7.7, "volume": 411786.0}, {"date": "2023-01-03", "close": 8.06, "volume": 505778.0}, {"date": "2023-01-04", "close": 8.81, "volume": 514375.0}, {"date": "2023-01-05", "close": 9.06, "volume": 353698.0}, {"date": "2023-01-06", "close": 9.1, "volume": 353489.0}, {"date": "2023-01-09", "close": 9.14, "volume": 233581.0}, {"date": "2023-01-10", "close": 9.61, "volume": 234330.0}, {"date": "2023-01-11", "close": 9.86, "volume": 185703.0}, {"date": "2023-01-12", "close": 10.48, "volume": 270066.0}, {"date": "2023-01-13", "close": 11.28, "volume": 291369.0}, {"date": "2023-01-17", "close": 11.45, "volume": 441014.0}, {"date": "2023-01-18", "close": 11.0, "volume": 266980.0}, {"date": "2023-01-19", "close": 10.23, "volume": 253000.0}, {"date": "2023-01-20", "close": 10.7, "volume": 248206.0}, {"date": "2023-01-23", "close": 10.78, "volume": 316805.0}, {"date": "2023-01-24", "close": 11.23, "volume": 246296.0}, {"date": "2023-01-25", "close": 11.43, "volume": 192736.0}, {"date": "2023-01-26", "close": 10.92, "volume": 216200.0}, {"date": "2023-01-27", "close": 10.96, "volume": 196260.0}, {"date": "2023-01-30", "close": 11.02, "volume": 199696.0}, {"date": "2023-01-31", "close": 11.9, "volume": 379898.0}, {"date": "2023-02-01", "close": 11.99, "volume": 508848.0}, {"date": "2023-02-02", "close": 12.34, "volume": 386761.0}, {"date": "2023-02-03", "close": 12.02, "volume": 203933.0}, {"date": "2023-02-06", "close": 11.76, "volume": 353666.0}, {"date": "2023-02-07", "close": 11.99, "volume": 241303.0}, {"date": "2023-02-08", "close": 11.15, "volume": 238216.0}, {"date": "2023-02-09", "close": 10.55, "volume": 210626.0}, {"date": "2023-02-10", "close": 9.81, "volume": 266675.0}, {"date": "2023-02-13", "close": 10.4, "volume": 180117.0}, {"date": "2023-02-14", "close": 10.88, "volume": 174061.0}, {"date": "2023-02-15", "close": 11.68, "volume": 203670.0}, {"date": "2023-02-16", "close": 11.14, "volume": 236046.0}, {"date": "2023-02-17", "close": 10.96, "volume": 170858.0}, {"date": "2023-02-21", "close": 10.77, "volume": 253302.0}, {"date": "2023-02-22", "close": 11.0, "volume": 158534.0}, {"date": "2023-02-23", "close": 10.73, "volume": 264920.0}, {"date": "2023-02-24", "close": 10.62, "volume": 111112.0}, {"date": "2023-02-27", "close": 10.73, "volume": 323905.0}, {"date": "2023-02-28", "close": 8.58, "volume": 1242789.0}, {"date": "2023-03-01", "close": 9.26, "volume": 570246.0}, {"date": "2023-03-02", "close": 10.1, "volume": 398737.0}, {"date": "2023-03-03", "close": 10.33, "volume": 277075.0}, {"date": "2023-03-06", "close": 9.93, "volume": 345820.0}, {"date": "2023-03-07", "close": 9.62, "volume": 396828.0}, {"date": "2023-03-08", "close": 9.15, "volume": 206856.0}, {"date": "2023-03-09", "close": 8.72, "volume": 170229.0}, {"date": "2023-03-10", "close": 8.66, "volume": 286583.0}, {"date": "2023-03-13", "close": 8.7, "volume": 373836.0}, {"date": "2023-03-14", "close": 8.75, "volume": 422969.0}, {"date": "2023-03-15", "close": 8.64, "volume": 270309.0}, {"date": "2023-03-16", "close": 8.62, "volume": 279627.0}, {"date": "2023-03-17", "close": 8.29, "volume": 475135.0}, {"date": "2023-03-20", "close": 8.37, "volume": 305950.0}, {"date": "2023-03-21", "close": 8.79, "volume": 390157.0}, {"date": "2023-03-22", "close": 8.44, "volume": 896092.0}, {"date": "2023-03-23", "close": 9.06, "volume": 393504.0}, {"date": "2023-03-24", "close": 8.61, "volume": 498185.0}, {"date": "2023-03-27", "close": 8.595, "volume": 318134.0}, {"date": "2023-03-28", "close": 8.77, "volume": 193423.0}, {"date": "2023-03-29", "close": 9.04, "volume": 299078.0}, {"date": "2023-03-30", "close": 9.35, "volume": 257370.0}, {"date": "2023-03-31", "close": 9.56, "volume": 363629.0}, {"date": "2023-04-03", "close": 9.28, "volume": 267575.0}, {"date": "2023-04-04", "close": 9.41, "volume": 219221.0}, {"date": "2023-04-05", "close": 8.93, "volume": 188194.0}, {"date": "2023-04-06", "close": 8.7, "volume": 298644.0}, {"date": "2023-04-10", "close": 9.03, "volume": 222025.0}, {"date": "2023-04-11", "close": 9.24, "volume": 235922.0}, {"date": "2023-04-12", "close": 8.75, "volume": 141926.0}, {"date": "2023-04-13", "close": 8.98, "volume": 189123.0}, {"date": "2023-04-14", "close": 8.76, "volume": 239714.0}, {"date": "2023-04-17", "close": 10.825, "volume": 946139.0}, {"date": "2023-04-18", "close": 11.39, "volume": 403943.0}, {"date": "2023-04-19", "close": 11.84, "volume": 380179.0}, {"date": "2023-04-20", "close": 11.15, "volume": 561975.0}, {"date": "2023-04-21", "close": 11.79, "volume": 223698.0}, {"date": "2023-04-24", "close": 10.95, "volume": 302534.0}, {"date": "2023-04-25", "close": 10.96, "volume": 156529.0}, {"date": "2023-04-26", "close": 10.67, "volume": 205442.0}, {"date": "2023-04-27", "close": 10.9, "volume": 159189.0}, {"date": "2023-04-28", "close": 11.31, "volume": 274321.0}, {"date": "2023-05-01", "close": 11.29, "volume": 229545.0}, {"date": "2023-05-02", "close": 11.5, "volume": 618073.0}, {"date": "2023-05-03", "close": 11.56, "volume": 476194.0}, {"date": "2023-05-04", "close": 11.27, "volume": 464211.0}, {"date": "2023-05-05", "close": 11.31, "volume": 445850.0}, {"date": "2023-05-08", "close": 11.18, "volume": 260859.0}, {"date": "2023-05-09", "close": 10.97, "volume": 183577.0}, {"date": "2023-05-10", "close": 10.99, "volume": 242831.0}, {"date": "2023-05-11", "close": 10.69, "volume": 252758.0}, {"date": "2023-05-12", "close": 9.94, "volume": 244662.0}, {"date": "2023-05-15", "close": 9.89, "volume": 201489.0}, {"date": "2023-05-16", "close": 9.57, "volume": 233679.0}, {"date": "2023-05-17", "close": 9.9, "volume": 263779.0}, {"date": "2023-05-18", "close": 10.19, "volume": 198923.0}, {"date": "2023-05-19", "close": 9.885, "volume": 774632.0}, {"date": "2023-05-22", "close": 9.775, "volume": 394459.0}, {"date": "2023-05-23", "close": 9.695, "volume": 485006.0}, {"date": "2023-05-24", "close": 9.46, "volume": 305572.0}, {"date": "2023-05-25", "close": 9.24, "volume": 302213.0}, {"date": "2023-05-26", "close": 9.39, "volume": 720946.0}, {"date": "2023-05-30", "close": 9.52, "volume": 311876.0}, {"date": "2023-05-31", "close": 9.48, "volume": 802841.0}, {"date": "2023-06-01", "close": 9.73, "volume": 315284.0}, {"date": "2023-06-02", "close": 10.3, "volume": 732663.0}, {"date": "2023-06-05", "close": 10.5, "volume": 338221.0}, {"date": "2023-06-06", "close": 10.81, "volume": 882222.0}, {"date": "2023-06-07", "close": 10.55, "volume": 669586.0}, {"date": "2023-06-08", "close": 9.9, "volume": 550207.0}, {"date": "2023-06-09", "close": 9.95, "volume": 338509.0}, {"date": "2023-06-12", "close": 10.42, "volume": 373545.0}, {"date": "2023-06-13", "close": 10.6, "volume": 527344.0}, {"date": "2023-06-14", "close": 10.44, "volume": 239318.0}, {"date": "2023-06-15", "close": 10.78, "volume": 318704.0}, {"date": "2023-06-16", "close": 10.54, "volume": 322609.0}, {"date": "2023-06-20", "close": 10.35, "volume": 215823.0}, {"date": "2023-06-21", "close": 10.59, "volume": 535600.0}, {"date": "2023-06-22", "close": 10.53, "volume": 182305.0}, {"date": "2023-06-23", "close": 10.34, "volume": 446613.0}, {"date": "2023-06-26", "close": 9.72, "volume": 414137.0}, {"date": "2023-06-27", "close": 9.99, "volume": 293864.0}, {"date": "2023-06-28", "close": 10.14, "volume": 338840.0}, {"date": "2023-06-29", "close": 10.2, "volume": 260854.0}, {"date": "2023-06-30", "close": 10.88, "volume": 869013.0}, {"date": "2023-07-03", "close": 11.29, "volume": 407311.0}, {"date": "2023-07-05", "close": 10.96, "volume": 502038.0}, {"date": "2023-07-06", "close": 9.695, "volume": 481185.0}, {"date": "2023-07-07", "close": 9.735, "volume": 339937.0}, {"date": "2023-07-10", "close": 10.19, "volume": 566089.0}, {"date": "2023-07-11", "close": 10.36, "volume": 333153.0}, {"date": "2023-07-12", "close": 10.27, "volume": 377704.0}, {"date": "2023-07-13", "close": 10.17, "volume": 369149.0}, {"date": "2023-07-14", "close": 10.31, "volume": 306901.0}, {"date": "2023-07-17", "close": 10.44, "volume": 345288.0}, {"date": "2023-07-18", "close": 10.54, "volume": 203271.0}, {"date": "2023-07-19", "close": 10.5, "volume": 250249.0}, {"date": "2023-07-20", "close": 10.22, "volume": 247542.0}, {"date": "2023-07-21", "close": 9.98, "volume": 260746.0}, {"date": "2023-07-24", "close": 9.92, "volume": 297330.0}, {"date": "2023-07-25", "close": 9.42, "volume": 277199.0}, {"date": "2023-07-26", "close": 10.11, "volume": 489051.0}, {"date": "2023-07-27", "close": 11.7, "volume": 1848486.0}, {"date": "2023-07-28", "close": 11.5, "volume": 717587.0}, {"date": "2023-07-31", "close": 11.82, "volume": 311686.0}, {"date": "2023-08-01", "close": 11.24, "volume": 360181.0}, {"date": "2023-08-02", "close": 10.59, "volume": 228381.0}, {"date": "2023-08-03", "close": 10.33, "volume": 206870.0}, {"date": "2023-08-04", "close": 10.14, "volume": 187584.0}, {"date": "2023-08-07", "close": 10.34, "volume": 234173.0}, {"date": "2023-08-08", "close": 10.27, "volume": 296759.0}, {"date": "2023-08-09", "close": 10.36, "volume": 294316.0}, {"date": "2023-08-10", "close": 10.72, "volume": 268260.0}, {"date": "2023-08-11", "close": 10.62, "volume": 188832.0}, {"date": "2023-08-14", "close": 10.78, "volume": 128155.0}, {"date": "2023-08-15", "close": 10.54, "volume": 188234.0}, {"date": "2023-08-16", "close": 10.52, "volume": 162130.0}, {"date": "2023-08-17", "close": 9.83, "volume": 328041.0}, {"date": "2023-08-18", "close": 9.65, "volume": 187333.0}, {"date": "2023-08-21", "close": 9.69, "volume": 169532.0}, {"date": "2023-08-22", "close": 10.19, "volume": 185493.0}, {"date": "2023-08-23", "close": 9.63, "volume": 292815.0}, {"date": "2023-08-24", "close": 9.49, "volume": 235199.0}, {"date": "2023-08-25", "close": 9.5, "volume": 210144.0}, {"date": "2023-08-28", "close": 9.44, "volume": 113226.0}, {"date": "2023-08-29", "close": 9.35, "volume": 147124.0}, {"date": "2023-08-30", "close": 9.14, "volume": 286079.0}, {"date": "2023-08-31", "close": 9.05, "volume": 210225.0}, {"date": "2023-09-01", "close": 8.87, "volume": 332491.0}, {"date": "2023-09-05", "close": 8.94, "volume": 247542.0}, {"date": "2023-09-06", "close": 8.75, "volume": 199380.0}, {"date": "2023-09-07", "close": 8.59, "volume": 490431.0}, {"date": "2023-09-08", "close": 8.37, "volume": 203353.0}, {"date": "2023-09-11", "close": 8.37, "volume": 254171.0}, {"date": "2023-09-12", "close": 8.53, "volume": 243365.0}, {"date": "2023-09-13", "close": 8.17, "volume": 273915.0}, {"date": "2023-09-14", "close": 8.37, "volume": 300082.0}, {"date": "2023-09-15", "close": 7.9, "volume": 664500.0}, {"date": "2023-09-18", "close": 7.84, "volume": 262480.0}, {"date": "2023-09-19", "close": 7.93, "volume": 237843.0}, {"date": "2023-09-20", "close": 7.91, "volume": 337077.0}, {"date": "2023-09-21", "close": 7.745, "volume": 633291.0}, {"date": "2023-09-22", "close": 7.24, "volume": 431351.0}, {"date": "2023-09-25", "close": 7.07, "volume": 360504.0}, {"date": "2023-09-26", "close": 7.21, "volume": 501888.0}, {"date": "2023-09-27", "close": 7.18, "volume": 341610.0}, {"date": "2023-09-28", "close": 7.39, "volume": 478321.0}, {"date": "2023-09-29", "close": 7.2, "volume": 336767.0}, {"date": "2023-10-02", "close": 7.15, "volume": 176046.0}, {"date": "2023-10-03", "close": 6.9, "volume": 256534.0}, {"date": "2023-10-04", "close": 7.02, "volume": 195943.0}, {"date": "2023-10-05", "close": 6.99, "volume": 220475.0}, {"date": "2023-10-06", "close": 6.98, "volume": 248701.0}, {"date": "2023-10-09", "close": 7.09, "volume": 169433.0}, {"date": "2023-10-10", "close": 7.3, "volume": 199722.0}, {"date": "2023-10-11", "close": 7.16, "volume": 178356.0}, {"date": "2023-10-12", "close": 6.83, "volume": 179082.0}, {"date": "2023-10-13", "close": 6.62, "volume": 209591.0}, {"date": "2023-10-16", "close": 6.7, "volume": 170615.0}, {"date": "2023-10-17", "close": 6.85, "volume": 188214.0}, {"date": "2023-10-18", "close": 6.49, "volume": 232152.0}, {"date": "2023-10-19", "close": 5.97, "volume": 424000.0}, {"date": "2023-10-20", "close": 6.14, "volume": 364239.0}, {"date": "2023-10-23", "close": 6.17, "volume": 179064.0}, {"date": "2023-10-24", "close": 6.47, "volume": 300499.0}, {"date": "2023-10-25", "close": 6.3, "volume": 683552.0}, {"date": "2023-10-26", "close": 5.9, "volume": 385513.0}, {"date": "2023-10-27", "close": 5.8, "volume": 358449.0}, {"date": "2023-10-30", "close": 6.07, "volume": 481133.0}, {"date": "2023-10-31", "close": 6.22, "volume": 349321.0}, {"date": "2023-11-01", "close": 5.84, "volume": 397579.0}, {"date": "2023-11-02", "close": 6.0, "volume": 844461.0}, {"date": "2023-11-03", "close": 6.65, "volume": 862555.0}, {"date": "2023-11-06", "close": 6.84, "volume": 619285.0}, {"date": "2023-11-07", "close": 6.76, "volume": 328041.0}, {"date": "2023-11-08", "close": 6.85, "volume": 216905.0}, {"date": "2023-11-09", "close": 5.96, "volume": 356939.0}, {"date": "2023-11-10", "close": 6.14, "volume": 335485.0}, {"date": "2023-11-13", "close": 6.14, "volume": 194742.0}, {"date": "2023-11-14", "close": 7.22, "volume": 706797.0}, {"date": "2023-11-15", "close": 7.95, "volume": 682867.0}, {"date": "2023-11-16", "close": 7.51, "volume": 498741.0}, {"date": "2023-11-17", "close": 8.195, "volume": 580541.0}, {"date": "2023-11-20", "close": 7.5, "volume": 418443.0}, {"date": "2023-11-21", "close": 7.56, "volume": 203239.0}, {"date": "2023-11-22", "close": 7.48, "volume": 219813.0}, {"date": "2023-11-24", "close": 7.45, "volume": 76490.0}, {"date": "2023-11-27", "close": 7.39, "volume": 165853.0}, {"date": "2023-11-28", "close": 7.41, "volume": 299847.0}, {"date": "2023-11-29", "close": 7.885, "volume": 411251.0}, {"date": "2023-11-30", "close": 7.85, "volume": 798511.0}, {"date": "2023-12-01", "close": 8.225, "volume": 380521.0}, {"date": "2023-12-04", "close": 8.06, "volume": 400869.0}, {"date": "2023-12-05", "close": 8.14, "volume": 317239.0}, {"date": "2023-12-06", "close": 8.4, "volume": 349609.0}, {"date": "2023-12-07", "close": 8.39, "volume": 156177.0}, {"date": "2023-12-08", "close": 8.35, "volume": 260832.0}, {"date": "2023-12-11", "close": 8.33, "volume": 284204.0}, {"date": "2023-12-12", "close": 8.78, "volume": 797669.0}, {"date": "2023-12-13", "close": 9.74, "volume": 1328824.0}, {"date": "2023-12-14", "close": 10.1, "volume": 725202.0}, {"date": "2023-12-15", "close": 10.29, "volume": 887652.0}, {"date": "2023-12-18", "close": 10.18, "volume": 530183.0}, {"date": "2023-12-19", "close": 10.47, "volume": 354730.0}, {"date": "2023-12-20", "close": 10.5, "volume": 294760.0}, {"date": "2023-12-21", "close": 10.8, "volume": 416549.0}, {"date": "2023-12-22", "close": 10.86, "volume": 234878.0}, {"date": "2023-12-26", "close": 11.04, "volume": 463716.0}, {"date": "2023-12-27", "close": 11.39, "volume": 248550.0}, {"date": "2023-12-28", "close": 11.17, "volume": 256351.0}, {"date": "2023-12-29", "close": 11.27, "volume": 403591.0}, {"date": "2024-01-02", "close": 10.83, "volume": 460782.0}, {"date": "2024-01-03", "close": 10.11, "volume": 453954.0}, {"date": "2024-01-04", "close": 10.1, "volume": 313127.0}, {"date": "2024-01-05", "close": 10.5, "volume": 516780.0}, {"date": "2024-01-08", "close": 10.17, "volume": 343682.0}, {"date": "2024-01-09", "close": 10.15, "volume": 434461.0}, {"date": "2024-01-10", "close": 10.18, "volume": 241305.0}, {"date": "2024-01-11", "close": 9.79, "volume": 364277.0}, {"date": "2024-01-12", "close": 9.35, "volume": 254257.0}, {"date": "2024-01-16", "close": 8.76, "volume": 478073.0}, {"date": "2024-01-17", "close": 8.635, "volume": 309661.0}, {"date": "2024-01-18", "close": 8.72, "volume": 248715.0}, {"date": "2024-01-19", "close": 9.27, "volume": 314287.0}, {"date": "2024-01-22", "close": 9.55, "volume": 361706.0}, {"date": "2024-01-23", "close": 9.84, "volume": 275510.0}, {"date": "2024-01-24", "close": 9.72, "volume": 281172.0}, {"date": "2024-01-25", "close": 9.535, "volume": 288770.0}, {"date": "2024-01-26", "close": 9.29, "volume": 268568.0}, {"date": "2024-01-29", "close": 9.62, "volume": 230755.0}, {"date": "2024-01-30", "close": 9.37, "volume": 173910.0}, {"date": "2024-01-31", "close": 9.24, "volume": 368909.0}, {"date": "2024-02-01", "close": 9.37, "volume": 287874.0}, {"date": "2024-02-02", "close": 9.1, "volume": 192416.0}, {"date": "2024-02-05", "close": 9.03, "volume": 222483.0}, {"date": "2024-02-06", "close": 9.5, "volume": 217821.0}, {"date": "2024-02-07", "close": 8.83, "volume": 426927.0}, {"date": "2024-02-08", "close": 9.31, "volume": 223660.0}, {"date": "2024-02-09", "close": 9.42, "volume": 175313.0}, {"date": "2024-02-12", "close": 9.56, "volume": 237663.0}, {"date": "2024-02-13", "close": 8.87, "volume": 236314.0}, {"date": "2024-02-14", "close": 9.21, "volume": 222401.0}, {"date": "2024-02-15", "close": 9.28, "volume": 183493.0}, {"date": "2024-02-16", "close": 9.18, "volume": 198425.0}, {"date": "2024-02-20", "close": 8.93, "volume": 171572.0}, {"date": "2024-02-21", "close": 8.95, "volume": 252116.0}, {"date": "2024-02-22", "close": 8.98, "volume": 378171.0}, {"date": "2024-02-23", "close": 9.24, "volume": 274328.0}, {"date": "2024-02-26", "close": 9.03, "volume": 198218.0}, {"date": "2024-02-27", "close": 9.61, "volume": 326951.0}, {"date": "2024-02-28", "close": 9.25, "volume": 780762.0}, {"date": "2024-02-29", "close": 9.27, "volume": 353054.0}, {"date": "2024-03-01", "close": 8.93, "volume": 557279.0}, {"date": "2024-03-04", "close": 8.69, "volume": 252237.0}, {"date": "2024-03-05", "close": 8.6, "volume": 164050.0}, {"date": "2024-03-06", "close": 8.56, "volume": 163731.0}, {"date": "2024-03-07", "close": 8.53, "volume": 216339.0}, {"date": "2024-03-08", "close": 8.47, "volume": 197834.0}, {"date": "2024-03-11", "close": 8.28, "volume": 239553.0}, {"date": "2024-03-12", "close": 8.44, "volume": 183922.0}, {"date": "2024-03-13", "close": 8.27, "volume": 194236.0}, {"date": "2024-03-14", "close": 8.42, "volume": 259827.0}, {"date": "2024-03-15", "close": 8.32, "volume": 410030.0}, {"date": "2024-03-18", "close": 8.44, "volume": 148921.0}, {"date": "2024-03-19", "close": 8.7, "volume": 206922.0}, {"date": "2024-03-20", "close": 8.82, "volume": 153553.0}, {"date": "2024-03-21", "close": 9.4, "volume": 280097.0}, {"date": "2024-03-22", "close": 9.35, "volume": 203700.0}, {"date": "2024-03-25", "close": 9.1, "volume": 142724.0}, {"date": "2024-03-26", "close": 9.1, "volume": 131245.0}, {"date": "2024-03-27", "close": 9.25, "volume": 146771.0}, {"date": "2024-03-28", "close": 9.33, "volume": 142922.0}, {"date": "2024-04-01", "close": 9.02, "volume": 155254.0}, {"date": "2024-04-02", "close": 8.23, "volume": 368888.0}, {"date": "2024-04-03", "close": 8.36, "volume": 221530.0}, {"date": "2024-04-04", "close": 8.27, "volume": 147786.0}, {"date": "2024-04-05", "close": 8.44, "volume": 295562.0}, {"date": "2024-04-08", "close": 8.24, "volume": 155325.0}, {"date": "2024-04-09", "close": 8.07, "volume": 159990.0}, {"date": "2024-04-10", "close": 7.86, "volume": 259009.0}, {"date": "2024-04-11", "close": 7.95, "volume": 292987.0}, {"date": "2024-04-12", "close": 7.8, "volume": 285827.0}, {"date": "2024-04-15", "close": 7.47, "volume": 213245.0}, {"date": "2024-04-16", "close": 7.28, "volume": 238960.0}, {"date": "2024-04-17", "close": 6.95, "volume": 204489.0}, {"date": "2024-04-18", "close": 7.35, "volume": 338273.0}, {"date": "2024-04-19", "close": 7.22, "volume": 322502.0}, {"date": "2024-04-22", "close": 7.25, "volume": 243219.0}, {"date": "2024-04-23", "close": 7.35, "volume": 687543.0}, {"date": "2024-04-24", "close": 7.65, "volume": 371267.0}, {"date": "2024-04-25", "close": 7.33, "volume": 414342.0}, {"date": "2024-04-26", "close": 7.29, "volume": 223353.0}, {"date": "2024-04-29", "close": 7.3, "volume": 458012.0}, {"date": "2024-04-30", "close": 7.34, "volume": 1162337.0}, {"date": "2024-05-01", "close": 7.4, "volume": 386452.0}, {"date": "2024-05-02", "close": 7.54, "volume": 269073.0}, {"date": "2024-05-03", "close": 7.335, "volume": 243408.0}, {"date": "2024-05-06", "close": 7.39, "volume": 377903.0}, {"date": "2024-05-07", "close": 7.21, "volume": 241186.0}, {"date": "2024-05-08", "close": 7.2, "volume": 150086.0}, {"date": "2024-05-09", "close": 7.35, "volume": 200499.0}, {"date": "2024-05-10", "close": 7.27, "volume": 169524.0}, {"date": "2024-05-13", "close": 7.66, "volume": 185970.0}, {"date": "2024-05-14", "close": 7.54, "volume": 193137.0}, {"date": "2024-05-15", "close": 7.4, "volume": 205193.0}, {"date": "2024-05-16", "close": 7.57, "volume": 271066.0}, {"date": "2024-05-17", "close": 7.5, "volume": 223023.0}, {"date": "2024-05-20", "close": 7.75, "volume": 149893.0}, {"date": "2024-05-21", "close": 8.04, "volume": 190638.0}, {"date": "2024-05-22", "close": 8.46, "volume": 691592.0}, {"date": "2024-05-23", "close": 8.09, "volume": 416995.0}, {"date": "2024-05-24", "close": 8.14, "volume": 228763.0}, {"date": "2024-05-28", "close": 7.91, "volume": 249267.0}, {"date": "2024-05-29", "close": 7.76, "volume": 279342.0}, {"date": "2024-05-30", "close": 7.66, "volume": 192857.0}, {"date": "2024-05-31", "close": 7.74, "volume": 198228.0}, {"date": "2024-06-03", "close": 7.63, "volume": 394838.0}, {"date": "2024-06-04", "close": 7.805, "volume": 281093.0}, {"date": "2024-06-05", "close": 8.06, "volume": 195305.0}, {"date": "2024-06-06", "close": 7.57, "volume": 184294.0}, {"date": "2024-06-07", "close": 7.51, "volume": 230880.0}, {"date": "2024-06-10", "close": 7.42, "volume": 225076.0}, {"date": "2024-06-11", "close": 7.26, "volume": 141764.0}, {"date": "2024-06-12", "close": 7.54, "volume": 274968.0}, {"date": "2024-06-13", "close": 7.35, "volume": 287643.0}, {"date": "2024-06-14", "close": 7.29, "volume": 402578.0}, {"date": "2024-06-17", "close": 7.32, "volume": 190752.0}, {"date": "2024-06-18", "close": 7.17, "volume": 159873.0}, {"date": "2024-06-20", "close": 7.57, "volume": 303024.0}, {"date": "2024-06-21", "close": 7.57, "volume": 328830.0}, {"date": "2024-06-24", "close": 8.07, "volume": 298038.0}, {"date": "2024-06-25", "close": 8.78, "volume": 262735.0}, {"date": "2024-06-26", "close": 9.06, "volume": 303077.0}, {"date": "2024-06-27", "close": 9.47, "volume": 312459.0}, {"date": "2024-06-28", "close": 9.65, "volume": 1314320.0}, {"date": "2024-07-01", "close": 9.21, "volume": 398873.0}, {"date": "2024-07-02", "close": 9.59, "volume": 355651.0}, {"date": "2024-07-03", "close": 9.39, "volume": 112691.0}, {"date": "2024-07-05", "close": 9.22, "volume": 167812.0}, {"date": "2024-07-08", "close": 9.42, "volume": 226637.0}, {"date": "2024-07-09", "close": 9.56, "volume": 303090.0}, {"date": "2024-07-10", "close": 9.13, "volume": 202994.0}, {"date": "2024-07-11", "close": 9.95, "volume": 295338.0}, {"date": "2024-07-12", "close": 10.0, "volume": 200945.0}, {"date": "2024-07-15", "close": 10.44, "volume": 238047.0}, {"date": "2024-07-16", "close": 10.72, "volume": 446271.0}, {"date": "2024-07-17", "close": 10.86, "volume": 459890.0}, {"date": "2024-07-18", "close": 10.73, "volume": 247743.0}, {"date": "2024-07-19", "close": 10.64, "volume": 144825.0}, {"date": "2024-07-22", "close": 10.65, "volume": 152853.0}, {"date": "2024-07-23", "close": 10.59, "volume": 172576.0}, {"date": "2024-07-24", "close": 9.77, "volume": 332269.0}, {"date": "2024-07-25", "close": 9.52, "volume": 175573.0}, {"date": "2024-07-26", "close": 9.1, "volume": 234449.0}, {"date": "2024-07-29", "close": 8.83, "volume": 159435.0}, {"date": "2024-07-30", "close": 8.79, "volume": 180891.0}, {"date": "2024-07-31", "close": 8.61, "volume": 292549.0}, {"date": "2024-08-01", "close": 8.0, "volume": 411422.0}, {"date": "2024-08-02", "close": 7.48, "volume": 698708.0}, {"date": "2024-08-05", "close": 7.27, "volume": 266277.0}, {"date": "2024-08-06", "close": 7.67, "volume": 279116.0}, {"date": "2024-08-07", "close": 7.62, "volume": 255014.0}, {"date": "2024-08-08", "close": 7.51, "volume": 544493.0}, {"date": "2024-08-09", "close": 7.57, "volume": 279364.0}, {"date": "2024-08-12", "close": 7.33, "volume": 207620.0}, {"date": "2024-08-13", "close": 7.3, "volume": 293390.0}, {"date": "2024-08-14", "close": 7.17, "volume": 490740.0}, {"date": "2024-08-15", "close": 7.48, "volume": 488171.0}, {"date": "2024-08-16", "close": 7.33, "volume": 250074.0}, {"date": "2024-08-19", "close": 7.79, "volume": 258956.0}, {"date": "2024-08-20", "close": 7.6, "volume": 160650.0}, {"date": "2024-08-21", "close": 8.22, "volume": 247790.0}, {"date": "2024-08-22", "close": 8.88, "volume": 578292.0}, {"date": "2024-08-23", "close": 10.45, "volume": 1250915.0}, {"date": "2024-08-26", "close": 10.59, "volume": 407814.0}, {"date": "2024-08-27", "close": 10.84, "volume": 425326.0}, {"date": "2024-08-28", "close": 10.51, "volume": 229855.0}, {"date": "2024-08-29", "close": 10.22, "volume": 198329.0}, {"date": "2024-08-30", "close": 9.92, "volume": 232324.0}, {"date": "2024-09-03", "close": 9.54, "volume": 302106.0}, {"date": "2024-09-04", "close": 9.47, "volume": 121014.0}, {"date": "2024-09-05", "close": 9.36, "volume": 121436.0}, {"date": "2024-09-06", "close": 9.34, "volume": 192420.0}, {"date": "2024-09-09", "close": 9.33, "volume": 125002.0}, {"date": "2024-09-10", "close": 9.29, "volume": 156760.0}, {"date": "2024-09-11", "close": 9.22, "volume": 152877.0}, {"date": "2024-09-12", "close": 9.59, "volume": 137926.0}, {"date": "2024-09-13", "close": 9.96, "volume": 192939.0}, {"date": "2024-09-16", "close": 9.96, "volume": 224702.0}, {"date": "2024-09-17", "close": 10.15, "volume": 202037.0}, {"date": "2024-09-18", "close": 10.62, "volume": 293065.0}, {"date": "2024-09-19", "close": 10.54, "volume": 252339.0}, {"date": "2024-09-20", "close": 10.26, "volume": 385240.0}, {"date": "2024-09-23", "close": 10.51, "volume": 181336.0}, {"date": "2024-09-24", "close": 10.56, "volume": 1050099.0}, {"date": "2024-09-25", "close": 9.58, "volume": 175109.0}, {"date": "2024-09-26", "close": 9.23, "volume": 395678.0}, {"date": "2024-09-27", "close": 9.3, "volume": 364588.0}, {"date": "2024-09-30", "close": 9.25, "volume": 442701.0}, {"date": "2024-10-01", "close": 9.06, "volume": 374625.0}, {"date": "2024-10-02", "close": 8.97, "volume": 259609.0}, {"date": "2024-10-03", "close": 8.85, "volume": 219611.0}, {"date": "2024-10-04", "close": 9.23, "volume": 117742.0}, {"date": "2024-10-07", "close": 9.27, "volume": 148350.0}, {"date": "2024-10-08", "close": 9.28, "volume": 151976.0}, {"date": "2024-10-09", "close": 9.71, "volume": 316350.0}, {"date": "2024-10-10", "close": 9.57, "volume": 191882.0}, {"date": "2024-10-11", "close": 9.76, "volume": 153816.0}, {"date": "2024-10-14", "close": 9.65, "volume": 97193.0}, {"date": "2024-10-15", "close": 9.9, "volume": 192263.0}, {"date": "2024-10-16", "close": 9.83, "volume": 160106.0}, {"date": "2024-10-17", "close": 9.67, "volume": 132322.0}, {"date": "2024-10-18", "close": 9.63, "volume": 222132.0}, {"date": "2024-10-21", "close": 9.57, "volume": 154701.0}, {"date": "2024-10-22", "close": 9.9, "volume": 137555.0}, {"date": "2024-10-23", "close": 9.58, "volume": 195485.0}, {"date": "2024-10-24", "close": 9.62, "volume": 145209.0}, {"date": "2024-10-25", "close": 9.52, "volume": 107588.0}, {"date": "2024-10-28", "close": 9.91, "volume": 193363.0}, {"date": "2024-10-29", "close": 10.07, "volume": 152001.0}, {"date": "2024-10-30", "close": 9.52, "volume": 180801.0}, {"date": "2024-10-31", "close": 9.45, "volume": 147403.0}, {"date": "2024-11-01", "close": 9.4, "volume": 114333.0}, {"date": "2024-11-04", "close": 9.35, "volume": 191927.0}, {"date": "2024-11-05", "close": 11.71, "volume": 1751658.0}, {"date": "2024-11-06", "close": 13.14, "volume": 904119.0}, {"date": "2024-11-07", "close": 13.21, "volume": 634557.0}, {"date": "2024-11-08", "close": 13.86, "volume": 748595.0}, {"date": "2024-11-11", "close": 13.26, "volume": 382091.0}, {"date": "2024-11-12", "close": 13.5, "volume": 287008.0}, {"date": "2024-11-13", "close": 13.27, "volume": 181443.0}, {"date": "2024-11-14", "close": 13.12, "volume": 275818.0}, {"date": "2024-11-15", "close": 13.12, "volume": 182926.0}, {"date": "2024-11-18", "close": 13.28, "volume": 210277.0}, {"date": "2024-11-19", "close": 13.25, "volume": 224423.0}, {"date": "2024-11-20", "close": 12.87, "volume": 201333.0}, {"date": "2024-11-21", "close": 12.77, "volume": 202489.0}, {"date": "2024-11-22", "close": 12.85, "volume": 181466.0}, {"date": "2024-11-25", "close": 12.82, "volume": 201546.0}, {"date": "2024-11-26", "close": 12.71, "volume": 187214.0}, {"date": "2024-11-27", "close": 12.6, "volume": 204276.0}, {"date": "2024-11-29", "close": 13.26, "volume": 210610.0}, {"date": "2024-12-02", "close": 13.84, "volume": 415551.0}, {"date": "2024-12-03", "close": 13.39, "volume": 289258.0}, {"date": "2024-12-04", "close": 13.69, "volume": 228700.0}, {"date": "2024-12-05", "close": 13.41, "volume": 287211.0}, {"date": "2024-12-06", "close": 13.48, "volume": 265802.0}, {"date": "2024-12-09", "close": 12.36, "volume": 251132.0}, {"date": "2024-12-10", "close": 11.74, "volume": 333344.0}, {"date": "2024-12-11", "close": 12.09, "volume": 262084.0}, {"date": "2024-12-12", "close": 11.69, "volume": 222824.0}, {"date": "2024-12-13", "close": 11.76, "volume": 182774.0}, {"date": "2024-12-16", "close": 11.84, "volume": 324769.0}, {"date": "2024-12-17", "close": 11.94, "volume": 411177.0}, {"date": "2024-12-18", "close": 12.73, "volume": 790974.0}, {"date": "2024-12-19", "close": 12.03, "volume": 339790.0}, {"date": "2024-12-20", "close": 12.48, "volume": 444472.0}, {"date": "2024-12-23", "close": 12.2, "volume": 285983.0}, {"date": "2024-12-24", "close": 12.06, "volume": 128231.0}, {"date": "2024-12-26", "close": 12.28, "volume": 133874.0}, {"date": "2024-12-27", "close": 12.01, "volume": 178119.0}, {"date": "2024-12-30", "close": 12.04, "volume": 237159.0}, {"date": "2024-12-31", "close": 11.86, "volume": 175782.0}, {"date": "2025-01-02", "close": 11.32, "volume": 217058.0}, {"date": "2025-01-03", "close": 11.51, "volume": 192609.0}, {"date": "2025-01-06", "close": 11.93, "volume": 283671.0}, {"date": "2025-01-07", "close": 11.39, "volume": 205454.0}, {"date": "2025-01-08", "close": 11.74, "volume": 197677.0}, {"date": "2025-01-10", "close": 11.61, "volume": 222347.0}, {"date": "2025-01-13", "close": 11.76, "volume": 206067.0}, {"date": "2025-01-14", "close": 11.925, "volume": 189685.0}, {"date": "2025-01-15", "close": 11.9, "volume": 256067.0}, {"date": "2025-01-16", "close": 11.52, "volume": 173223.0}, {"date": "2025-01-17", "close": 12.16, "volume": 302821.0}, {"date": "2025-01-21", "close": 12.11, "volume": 234848.0}, {"date": "2025-01-22", "close": 11.45, "volume": 171244.0}, {"date": "2025-01-23", "close": 11.58, "volume": 270804.0}, {"date": "2025-01-24", "close": 11.43, "volume": 334580.0}, {"date": "2025-01-27", "close": 12.1, "volume": 292147.0}, {"date": "2025-01-28", "close": 13.0, "volume": 466410.0}, {"date": "2025-01-29", "close": 12.98, "volume": 450146.0}, {"date": "2025-01-30", "close": 13.1, "volume": 594987.0}, {"date": "2025-01-31", "close": 12.72, "volume": 337997.0}, {"date": "2025-02-03", "close": 12.18, "volume": 300567.0}, {"date": "2025-02-04", "close": 12.35, "volume": 220437.0}, {"date": "2025-02-05", "close": 12.45, "volume": 185541.0}, {"date": "2025-02-06", "close": 12.8, "volume": 131727.0}, {"date": "2025-02-07", "close": 12.47, "volume": 166231.0}, {"date": "2025-02-10", "close": 12.3, "volume": 152719.0}, {"date": "2025-02-11", "close": 12.28, "volume": 174187.0}, {"date": "2025-02-12", "close": 12.69, "volume": 194100.0}, {"date": "2025-02-13", "close": 12.59, "volume": 170951.0}, {"date": "2025-02-14", "close": 13.2, "volume": 468077.0}, {"date": "2025-02-18", "close": 13.18, "volume": 362185.0}, {"date": "2025-02-19", "close": 12.91, "volume": 262319.0}, {"date": "2025-02-20", "close": 12.39, "volume": 403982.0}, {"date": "2025-02-21", "close": 11.11, "volume": 403506.0}, {"date": "2025-02-24", "close": 11.19, "volume": 289341.0}, {"date": "2025-02-25", "close": 10.98, "volume": 399396.0}, {"date": "2025-02-26", "close": 11.14, "volume": 281273.0}, {"date": "2025-02-27", "close": 11.0, "volume": 1034220.0}, {"date": "2025-02-28", "close": 11.17, "volume": 529205.0}, {"date": "2025-03-03", "close": 10.98, "volume": 333395.0}, {"date": "2025-03-04", "close": 10.78, "volume": 485723.0}, {"date": "2025-03-05", "close": 10.6, "volume": 354751.0}, {"date": "2025-03-06", "close": 10.54, "volume": 332199.0}, {"date": "2025-03-07", "close": 10.62, "volume": 371972.0}, {"date": "2025-03-10", "close": 10.31, "volume": 452390.0}, {"date": "2025-03-11", "close": 10.26, "volume": 361129.0}, {"date": "2025-03-12", "close": 10.41, "volume": 436926.0}, {"date": "2025-03-13", "close": 9.65, "volume": 407815.0}, {"date": "2025-03-14", "close": 10.28, "volume": 220607.0}, {"date": "2025-03-17", "close": 10.19, "volume": 265738.0}, {"date": "2025-03-18", "close": 9.99, "volume": 370773.0}, {"date": "2025-03-19", "close": 10.26, "volume": 186521.0}, {"date": "2025-03-20", "close": 10.23, "volume": 241779.0}, {"date": "2025-03-21", "close": 9.69, "volume": 555230.0}, {"date": "2025-03-24", "close": 10.41, "volume": 382261.0}, {"date": "2025-03-25", "close": 10.39, "volume": 261327.0}, {"date": "2025-03-26", "close": 10.4, "volume": 192427.0}, {"date": "2025-03-27", "close": 10.27, "volume": 204338.0}, {"date": "2025-03-28", "close": 9.53, "volume": 248467.0}, {"date": "2025-03-31", "close": 9.27, "volume": 450017.0}, {"date": "2025-04-01", "close": 9.58, "volume": 264754.0}, {"date": "2025-04-02", "close": 9.57, "volume": 338289.0}, {"date": "2025-04-03", "close": 8.6, "volume": 458394.0}, {"date": "2025-04-04", "close": 8.01, "volume": 638819.0}, {"date": "2025-04-07", "close": 8.03, "volume": 767668.0}, {"date": "2025-04-08", "close": 7.79, "volume": 623024.0}, {"date": "2025-04-09", "close": 8.82, "volume": 497379.0}, {"date": "2025-04-10", "close": 8.04, "volume": 358770.0}, {"date": "2025-04-11", "close": 8.145, "volume": 320850.0}, {"date": "2025-04-14", "close": 8.18, "volume": 302957.0}, {"date": "2025-04-15", "close": 8.04, "volume": 196942.0}, {"date": "2025-04-16", "close": 7.92, "volume": 222583.0}, {"date": "2025-04-17", "close": 7.98, "volume": 178171.0}, {"date": "2025-04-21", "close": 8.08, "volume": 328476.0}, {"date": "2025-04-22", "close": 8.31, "volume": 232910.0}, {"date": "2025-04-23", "close": 8.8, "volume": 350357.0}, {"date": "2025-04-24", "close": 8.88, "volume": 280602.0}, {"date": "2025-04-25", "close": 8.89, "volume": 169964.0}, {"date": "2025-04-28", "close": 8.85, "volume": 160358.0}, {"date": "2025-04-29", "close": 8.88, "volume": 202517.0}, {"date": "2025-04-30", "close": 8.84, "volume": 353052.0}, {"date": "2025-05-01", "close": 8.96, "volume": 181831.0}, {"date": "2025-05-02", "close": 9.2, "volume": 231250.0}, {"date": "2025-05-05", "close": 9.12, "volume": 297766.0}, {"date": "2025-05-06", "close": 9.92, "volume": 846876.0}, {"date": "2025-05-07", "close": 9.63, "volume": 421743.0}, {"date": "2025-05-08", "close": 10.25, "volume": 617139.0}, {"date": "2025-05-09", "close": 10.44, "volume": 294199.0}, {"date": "2025-05-12", "close": 10.59, "volume": 386057.0}, {"date": "2025-05-13", "close": 10.55, "volume": 234251.0}, {"date": "2025-05-14", "close": 10.71, "volume": 408771.0}, {"date": "2025-05-15", "close": 10.63, "volume": 366643.0}, {"date": "2025-05-16", "close": 10.99, "volume": 454716.0}, {"date": "2025-05-19", "close": 10.62, "volume": 156711.0}, {"date": "2025-05-20", "close": 10.36, "volume": 210799.0}, {"date": "2025-05-21", "close": 9.95, "volume": 244635.0}, {"date": "2025-05-22", "close": 10.07, "volume": 207837.0}, {"date": "2025-05-23", "close": 10.19, "volume": 246800.0}, {"date": "2025-05-27", "close": 10.71, "volume": 293084.0}, {"date": "2025-05-28", "close": 10.56, "volume": 265326.0}, {"date": "2025-05-29", "close": 10.49, "volume": 207462.0}, {"date": "2025-05-30", "close": 10.5, "volume": 276468.0}, {"date": "2025-06-02", "close": 10.53, "volume": 246638.0}, {"date": "2025-06-03", "close": 10.93, "volume": 199295.0}, {"date": "2025-06-04", "close": 10.81, "volume": 296208.0}, {"date": "2025-06-05", "close": 10.92, "volume": 196206.0}, {"date": "2025-06-06", "close": 10.98, "volume": 162426.0}, {"date": "2025-06-09", "close": 11.42, "volume": 324293.0}, {"date": "2025-06-10", "close": 11.37, "volume": 327033.0}, {"date": "2025-06-11", "close": 11.24, "volume": 353089.0}, {"date": "2025-06-12", "close": 11.16, "volume": 194203.0}, {"date": "2025-06-13", "close": 10.6, "volume": 287510.0}, {"date": "2025-06-16", "close": 11.07, "volume": 202121.0}, {"date": "2025-06-17", "close": 10.88, "volume": 249504.0}, {"date": "2025-06-18", "close": 10.86, "volume": 168399.0}, {"date": "2025-06-20", "close": 11.14, "volume": 282128.0}, {"date": "2025-06-23", "close": 11.1, "volume": 301072.0}, {"date": "2025-06-24", "close": 11.2, "volume": 343984.0}, {"date": "2025-06-25", "close": 11.08, "volume": 304821.0}, {"date": "2025-06-26", "close": 11.3, "volume": 242761.0}, {"date": "2025-06-27", "close": 11.59, "volume": 878355.0}, {"date": "2025-06-30", "close": 11.67, "volume": 275406.0}, {"date": "2025-07-01", "close": 12.28, "volume": 593311.0}, {"date": "2025-07-02", "close": 12.64, "volume": 281073.0}, {"date": "2025-07-03", "close": 12.79, "volume": 137421.0}, {"date": "2025-07-07", "close": 12.67, "volume": 205034.0}, {"date": "2025-07-08", "close": 13.03, "volume": 565091.0}, {"date": "2025-07-09", "close": 13.16, "volume": 446303.0}, {"date": "2025-07-10", "close": 13.35, "volume": 451864.0}, {"date": "2025-07-11", "close": 12.86, "volume": 214072.0}, {"date": "2025-07-14", "close": 12.88, "volume": 194030.0}, {"date": "2025-07-15", "close": 12.44, "volume": 183419.0}, {"date": "2025-07-16", "close": 12.46, "volume": 219108.0}, {"date": "2025-07-17", "close": 12.51, "volume": 207991.0}, {"date": "2025-07-18", "close": 12.45, "volume": 123875.0}, {"date": "2025-07-21", "close": 12.34, "volume": 130163.0}, {"date": "2025-07-22", "close": 12.66, "volume": 251183.0}, {"date": "2025-07-23", "close": 12.91, "volume": 302729.0}, {"date": "2025-07-24", "close": 12.13, "volume": 269479.0}, {"date": "2025-07-25", "close": 12.19, "volume": 491313.0}, {"date": "2025-07-28", "close": 11.93, "volume": 247281.0}, {"date": "2025-07-29", "close": 11.91, "volume": 249297.0}, {"date": "2025-07-30", "close": 11.88, "volume": 288727.0}, {"date": "2025-07-31", "close": 11.95, "volume": 288761.0}, {"date": "2025-08-01", "close": 11.73, "volume": 293790.0}, {"date": "2025-08-04", "close": 12.35, "volume": 454567.0}, {"date": "2025-08-05", "close": 13.63, "volume": 1127397.0}, {"date": "2025-08-06", "close": 13.05, "volume": 682208.0}, {"date": "2025-08-07", "close": 12.33, "volume": 490528.0}, {"date": "2025-08-08", "close": 12.36, "volume": 381704.0}, {"date": "2025-08-11", "close": 12.85, "volume": 416024.0}, {"date": "2025-08-12", "close": 13.32, "volume": 289049.0}, {"date": "2025-08-13", "close": 13.57, "volume": 373132.0}, {"date": "2025-08-14", "close": 13.27, "volume": 285269.0}, {"date": "2025-08-15", "close": 13.5, "volume": 465055.0}, {"date": "2025-08-18", "close": 13.7, "volume": 387942.0}, {"date": "2025-08-19", "close": 13.99, "volume": 349963.0}, {"date": "2025-08-20", "close": 13.81, "volume": 385796.0}, {"date": "2025-08-21", "close": 13.83, "volume": 319708.0}, {"date": "2025-08-22", "close": 14.84, "volume": 757933.0}, {"date": "2025-08-25", "close": 14.94, "volume": 509765.0}, {"date": "2025-08-26", "close": 14.68, "volume": 383653.0}, {"date": "2025-08-27", "close": 15.0, "volume": 516993.0}, {"date": "2025-08-28", "close": 14.83, "volume": 302501.0}, {"date": "2025-08-29", "close": 14.58, "volume": 319238.0}, {"date": "2025-09-02", "close": 14.33, "volume": 367570.0}, {"date": "2025-09-03", "close": 14.285, "volume": 330607.0}, {"date": "2025-09-04", "close": 14.48, "volume": 246565.0}, {"date": "2025-09-05", "close": 14.66, "volume": 392171.0}, {"date": "2025-09-08", "close": 14.0, "volume": 559320.0}, {"date": "2025-09-09", "close": 13.53, "volume": 348855.0}, {"date": "2025-09-10", "close": 13.08, "volume": 368637.0}, {"date": "2025-09-11", "close": 13.73, "volume": 359834.0}, {"date": "2025-09-12", "close": 13.42, "volume": 241913.0}, {"date": "2025-09-15", "close": 13.05, "volume": 494498.0}, {"date": "2025-09-16", "close": 12.94, "volume": 489092.0}, {"date": "2025-09-17", "close": 12.95, "volume": 831490.0}, {"date": "2025-09-18", "close": 13.14, "volume": 1294322.0}, {"date": "2025-09-19", "close": 12.98, "volume": 748661.0}, {"date": "2025-09-22", "close": 12.99, "volume": 298500.0}, {"date": "2025-09-23", "close": 12.96, "volume": 319807.0}, {"date": "2025-09-24", "close": 13.0, "volume": 267387.0}, {"date": "2025-09-25", "close": 12.87, "volume": 229546.0}, {"date": "2025-09-26", "close": 12.95, "volume": 272339.0}, {"date": "2025-09-29", "close": 12.65, "volume": 506416.0}, {"date": "2025-09-30", "close": 12.8, "volume": 506782.0}, {"date": "2025-10-01", "close": 12.42, "volume": 506796.0}, {"date": "2025-10-02", "close": 12.41, "volume": 252731.0}, {"date": "2025-10-03", "close": 12.48, "volume": 197821.0}, {"date": "2025-10-06", "close": 12.47, "volume": 202468.0}, {"date": "2025-10-07", "close": 12.26, "volume": 306822.0}, {"date": "2025-10-08", "close": 12.24, "volume": 246312.0}, {"date": "2025-10-09", "close": 12.25, "volume": 213555.0}, {"date": "2025-10-10", "close": 11.76, "volume": 294129.0}, {"date": "2025-10-13", "close": 11.82, "volume": 345786.0}, {"date": "2025-10-14", "close": 12.22, "volume": 255607.0}, {"date": "2025-10-15", "close": 12.37, "volume": 221891.0}, {"date": "2025-10-16", "close": 11.86, "volume": 211910.0}, {"date": "2025-10-17", "close": 11.91, "volume": 236679.0}, {"date": "2025-10-20", "close": 12.0, "volume": 290407.0}, {"date": "2025-10-21", "close": 12.82, "volume": 388489.0}, {"date": "2025-10-22", "close": 12.61, "volume": 259112.0}, {"date": "2025-10-23", "close": 12.53, "volume": 203669.0}, {"date": "2025-10-24", "close": 12.49, "volume": 199540.0}, {"date": "2025-10-27", "close": 12.59, "volume": 516806.0}, {"date": "2025-10-28", "close": 12.17, "volume": 315618.0}, {"date": "2025-10-29", "close": 11.76, "volume": 672956.0}, {"date": "2025-10-30", "close": 11.6, "volume": 492675.0}, {"date": "2025-10-31", "close": 12.06, "volume": 479223.0}, {"date": "2025-11-03", "close": 12.2, "volume": 486833.0}, {"date": "2025-11-04", "close": 12.45, "volume": 592680.0}, {"date": "2025-11-05", "close": 12.5, "volume": 515977.0}, {"date": "2025-11-06", "close": 12.01, "volume": 479750.0}, {"date": "2025-11-07", "close": 12.13, "volume": 371064.0}, {"date": "2025-11-10", "close": 12.21, "volume": 385756.0}, {"date": "2025-11-11", "close": 12.18, "volume": 231990.0}, {"date": "2025-11-12", "close": 12.28, "volume": 270604.0}, {"date": "2025-11-13", "close": 12.05, "volume": 264896.0}, {"date": "2025-11-14", "close": 11.94, "volume": 235140.0}, {"date": "2025-11-17", "close": 11.45, "volume": 243286.0}, {"date": "2025-11-18", "close": 11.61, "volume": 250795.0}, {"date": "2025-11-19", "close": 11.68, "volume": 255620.0}, {"date": "2025-11-20", "close": 11.51, "volume": 435944.0}, {"date": "2025-11-21", "close": 11.95, "volume": 330277.0}, {"date": "2025-11-24", "close": 11.73, "volume": 283643.0}, {"date": "2025-11-25", "close": 12.11, "volume": 280943.0}, {"date": "2025-11-26", "close": 11.87, "volume": 330529.0}, {"date": "2025-11-28", "close": 12.03, "volume": 282006.0}, {"date": "2025-12-01", "close": 11.96, "volume": 308212.0}, {"date": "2025-12-02", "close": 11.8, "volume": 370890.0}, {"date": "2025-12-03", "close": 12.03, "volume": 390079.0}, {"date": "2025-12-04", "close": 11.97, "volume": 454617.0}, {"date": "2025-12-05", "close": 12.28, "volume": 359377.0}, {"date": "2025-12-08", "close": 12.49, "volume": 350329.0}, {"date": "2025-12-09", "close": 12.51, "volume": 345612.0}, {"date": "2025-12-10", "close": 12.74, "volume": 407864.0}, {"date": "2025-12-11", "close": 13.56, "volume": 676842.0}, {"date": "2025-12-12", "close": 13.82, "volume": 734093.0}, {"date": "2025-12-15", "close": 14.24, "volume": 543694.0}, {"date": "2025-12-16", "close": 14.14, "volume": 457916.0}, {"date": "2025-12-17", "close": 14.19, "volume": 462756.0}, {"date": "2025-12-18", "close": 14.14, "volume": 317929.0}, {"date": "2025-12-19", "close": 14.72, "volume": 565707.0}, {"date": "2025-12-22", "close": 14.73, "volume": 426207.0}, {"date": "2025-12-23", "close": 14.71, "volume": 299164.0}, {"date": "2025-12-24", "close": 14.58, "volume": 144250.0}, {"date": "2025-12-26", "close": 14.44, "volume": 177710.0}, {"date": "2025-12-29", "close": 14.28, "volume": 185583.0}, {"date": "2025-12-30", "close": 14.42, "volume": 221310.0}, {"date": "2025-12-31", "close": 14.42, "volume": 247071.0}, {"date": "2026-01-02", "close": 14.44, "volume": 285858.0}, {"date": "2026-01-05", "close": 14.55, "volume": 347420.0}, {"date": "2026-01-06", "close": 14.46, "volume": 338517.0}, {"date": "2026-01-07", "close": 14.98, "volume": 1299664.0}, {"date": "2026-01-08", "close": 14.73, "volume": 581131.0}, {"date": "2026-01-09", "close": 15.04, "volume": 844560.0}, {"date": "2026-01-12", "close": 16.89, "volume": 2012193.0}, {"date": "2026-01-13", "close": 16.96, "volume": 1108211.0}, {"date": "2026-01-14", "close": 16.79, "volume": 782666.0}, {"date": "2026-01-15", "close": 16.68, "volume": 518426.0}, {"date": "2026-01-16", "close": 16.23, "volume": 538596.0}, {"date": "2026-01-20", "close": 15.64, "volume": 878151.0}, {"date": "2026-01-21", "close": 16.18, "volume": 803702.0}, {"date": "2026-01-22", "close": 16.41, "volume": 839800.0}, {"date": "2026-01-23", "close": 15.91, "volume": 722117.0}, {"date": "2026-01-26", "close": 16.08, "volume": 460145.0}, {"date": "2026-01-27", "close": 16.14, "volume": 731904.0}, {"date": "2026-01-28", "close": 16.24, "volume": 894897.0}, {"date": "2026-01-29", "close": 16.82, "volume": 961060.0}, {"date": "2026-01-30", "close": 16.67, "volume": 643409.0}, {"date": "2026-02-02", "close": 17.28, "volume": 987213.0}, {"date": "2026-02-03", "close": 17.45, "volume": 986214.0}, {"date": "2026-02-04", "close": 17.98, "volume": 1176187.0}, {"date": "2026-02-05", "close": 18.28, "volume": 848929.0}, {"date": "2026-02-06", "close": 20.07, "volume": 1687521.0}, {"date": "2026-02-09", "close": 20.17, "volume": 794828.0}, {"date": "2026-02-10", "close": 20.36, "volume": 726872.0}, {"date": "2026-02-11", "close": 20.08, "volume": 884974.0}, {"date": "2026-02-12", "close": 20.25, "volume": 619255.0}, {"date": "2026-02-13", "close": 20.07, "volume": 569414.0}, {"date": "2026-02-17", "close": 20.54, "volume": 913609.0}, {"date": "2026-02-18", "close": 20.69, "volume": 758432.0}, {"date": "2026-02-19", "close": 20.49, "volume": 716670.0}, {"date": "2026-02-20", "close": 20.85, "volume": 1130221.0}, {"date": "2026-02-23", "close": 20.02, "volume": 646266.0}, {"date": "2026-02-24", "close": 20.55, "volume": 719826.0}, {"date": "2026-02-25", "close": 20.75, "volume": 869863.0}, {"date": "2026-02-26", "close": 20.23, "volume": 809050.0}, {"date": "2026-02-27", "close": 19.71, "volume": 1373663.0}, {"date": "2026-03-02", "close": 19.4, "volume": 1137784.0}, {"date": "2026-03-03", "close": 19.03, "volume": 1044840.0}, {"date": "2026-03-04", "close": 18.39, "volume": 752684.0}, {"date": "2026-03-05", "close": 18.21, "volume": 690988.0}, {"date": "2026-03-06", "close": 17.84, "volume": 782773.0}, {"date": "2026-03-09", "close": 17.81, "volume": 1382837.0}, {"date": "2026-03-10", "close": 17.65, "volume": 662090.0}, {"date": "2026-03-11", "close": 17.65, "volume": 571010.0}, {"date": "2026-03-12", "close": 16.8, "volume": 714427.0}, {"date": "2026-03-13", "close": 16.16, "volume": 833148.0}, {"date": "2026-03-16", "close": 16.93, "volume": 1172876.0}, {"date": "2026-03-17", "close": 17.78, "volume": 847676.0}, {"date": "2026-03-18", "close": 17.59, "volume": 655932.0}, {"date": "2026-03-19", "close": 17.63, "volume": 713079.0}, {"date": "2026-03-20", "close": 17.19, "volume": 1121062.0}, {"date": "2026-03-23", "close": 18.09, "volume": 760664.0}, {"date": "2026-03-24", "close": 18.17, "volume": 469929.0}, {"date": "2026-03-25", "close": 18.58, "volume": 609573.0}, {"date": "2026-03-26", "close": 18.16, "volume": 495838.0}, {"date": "2026-03-27", "close": 16.87, "volume": 742019.0}, {"date": "2026-03-30", "close": 16.61, "volume": 687950.0}, {"date": "2026-03-31", "close": 17.3, "volume": 625318.0}, {"date": "2026-04-01", "close": 17.7, "volume": 456085.0}, {"date": "2026-04-02", "close": 17.06, "volume": 708709.0}, {"date": "2026-04-06", "close": 17.48, "volume": 726423.0}, {"date": "2026-04-07", "close": 17.1, "volume": 680137.0}, {"date": "2026-04-08", "close": 18.89, "volume": 843381.0}, {"date": "2026-04-09", "close": 19.02, "volume": 454758.0}, {"date": "2026-04-10", "close": 19.13, "volume": 446521.0}, {"date": "2026-04-13", "close": 19.22, "volume": 585710.0}, {"date": "2026-04-14", "close": 20.0, "volume": 511813.0}, {"date": "2026-04-15", "close": 20.05, "volume": 559402.0}, {"date": "2026-04-16", "close": 19.57, "volume": 947621.0}, {"date": "2026-04-17", "close": 20.96, "volume": 1185489.0}, {"date": "2026-04-20", "close": 20.25, "volume": 579193.0}, {"date": "2026-04-21", "close": 18.64, "volume": 593803.0}, {"date": "2026-04-22", "close": 18.33, "volume": 700500.0}, {"date": "2026-04-23", "close": 18.41, "volume": 444869.0}, {"date": "2026-04-24", "close": 18.38, "volume": 478278.0}, {"date": "2026-04-27", "close": 18.31, "volume": 473975.0}, {"date": "2026-04-28", "close": 17.86, "volume": 639961.0}, {"date": "2026-04-29", "close": 17.67, "volume": 444906.0}, {"date": "2026-04-30", "close": 18.53, "volume": 482998.0}, {"date": "2026-05-01", "close": 18.55, "volume": 662631.0}, {"date": "2026-05-04", "close": 17.84, "volume": 792438.0}, {"date": "2026-05-05", "close": 20.47, "volume": 1237915.0}, {"date": "2026-05-06", "close": 21.7, "volume": 1216588.0}, {"date": "2026-05-07", "close": 21.15, "volume": 1070970.0}, {"date": "2026-05-08", "close": 21.1, "volume": 773108.0}, {"date": "2026-05-11", "close": 19.48, "volume": 1415976.0}, {"date": "2026-05-12", "close": 19.02, "volume": 704372.0}, {"date": "2026-05-13", "close": 18.88, "volume": 616325.0}, {"date": "2026-05-14", "close": 19.36, "volume": 691832.0}, {"date": "2026-05-15", "close": 18.67, "volume": 551182.0}, {"date": "2026-05-18", "close": 19.16, "volume": 510922.0}, {"date": "2026-05-19", "close": 18.46, "volume": 418005.0}, {"date": "2026-05-20", "close": 19.19, "volume": 679377.0}, {"date": "2026-05-21", "close": 19.88, "volume": 568521.0}, {"date": "2026-05-22", "close": 20.57, "volume": 488944.0}, {"date": "2026-05-26", "close": 21.37, "volume": 631893.0}, {"date": "2026-05-27", "close": 22.57, "volume": 830645.0}, {"date": "2026-05-28", "close": 22.98, "volume": 808221.0}, {"date": "2026-05-29", "close": 22.95, "volume": 1845274.0}, {"date": "2026-06-01", "close": 22.96, "volume": 1430410.0}, {"date": "2026-06-02", "close": 22.7, "volume": 1132437.0}, {"date": "2026-06-03", "close": 21.74, "volume": 723948.0}, {"date": "2026-06-04", "close": 22.19, "volume": 1120196.0}, {"date": "2026-06-05", "close": 21.66, "volume": 427958.0}, {"date": "2026-06-08", "close": 21.39, "volume": 461415.0}, {"date": "2026-06-09", "close": 22.27, "volume": 550829.0}, {"date": "2026-06-10", "close": 21.9, "volume": 504634.0}, {"date": "2026-06-11", "close": 23.13, "volume": 489400.0}, {"date": "2026-06-12", "close": 23.45, "volume": 408246.0}, {"date": "2026-06-15", "close": 23.97, "volume": 570838.0}, {"date": "2026-06-16", "close": 23.9, "volume": 523608.0}, {"date": "2026-06-17", "close": 23.96, "volume": 686915.0}, {"date": "2026-06-18", "close": 25.75, "volume": 1410749.0}, {"date": "2026-06-22", "close": 25.55, "volume": 647911.0}, {"date": "2026-06-23", "close": 25.77, "volume": 1163744.0}, {"date": "2026-06-24", "close": 26.98, "volume": 1582460.0}, {"date": "2026-06-25", "close": 28.6, "volume": 1514942.0}, {"date": "2026-06-26", "close": 29.57, "volume": 4873253.0}, {"date": "2026-06-29", "close": 28.35, "volume": 1332965.0}, {"date": "2026-06-30", "close": 28.24, "volume": 993164.0}, {"date": "2026-07-01", "close": 26.75, "volume": 1020134.0}, {"date": "2026-07-02", "close": 26.22, "volume": 765750.0}, {"date": "2026-07-06", "close": 25.48, "volume": 706476.0}, {"date": "2026-07-07", "close": 25.67, "volume": 679007.0}, {"date": "2026-07-08", "close": 25.6, "volume": 660790.0}, {"date": "2026-07-09", "close": 26.14, "volume": 538925.0}, {"date": "2026-07-10", "close": 26.52, "volume": 869311.0}, {"date": "2026-07-13", "close": 26.49, "volume": 504233.0}, {"date": "2026-07-14", "close": 26.18, "volume": 735291.0}, {"date": "2026-07-15", "close": 26.2, "volume": 811993.0}, {"date": "2026-07-16", "close": 27.505, "volume": 844671.0}, {"date": "2026-07-17", "close": 27.67, "volume": 1095904.0}, {"date": "2026-07-20", "close": 27.6, "volume": 802059.0}, {"date": "2026-07-21", "close": 28.45, "volume": 804250.0}, {"date": "2026-07-22", "close": 27.8, "volume": 627170.0}, {"date": "2026-07-23", "close": 27.04, "volume": 803869.0}, {"date": "2026-07-24", "close": 26.85, "volume": 545241.0}, {"date": "2026-07-27", "close": 28.09, "volume": 509979.0}, {"date": "2026-07-28", "close": 29.74, "volume": 1006620.0}, {"date": "2026-07-29", "close": 29.75, "volume": 1099584.0}, {"date": "2026-07-30", "close": 29.79, "volume": 898748.0}, {"date": "2026-07-31", "close": 29.58, "volume": 597665.0}, {"date": "2026-08-03", "close": 33.12, "volume": 1979264.0}, {"date": "2026-08-04", "close": 34.09, "volume": 1563177.0}, {"date": "2026-08-05", "close": 34.11, "volume": 949495.0}, {"date": "2026-08-06", "close": 34.07, "volume": 531439.0}, {"date": "2026-08-07", "close": 33.95, "volume": 487823.0}, {"date": "2026-08-10", "close": 33.04, "volume": 539536.0}, {"date": "2026-08-11", "close": 32.84, "volume": 422339.0}, {"date": "2026-08-12", "close": 34.22, "volume": 643818.0}, {"date": "2026-08-13", "close": 34.48, "volume": 937281.0}, {"date": "2026-08-14", "close": 33.58, "volume": 964161.0}, {"date": "2026-08-17", "close": 32.77, "volume": 813094.0}, {"date": "2026-08-18", "close": 32.35, "volume": 612151.0}, {"date": "2026-08-19", "close": 31.82, "volume": 557960.0}, {"date": "2026-08-20", "close": 31.32, "volume": 676782.0}, {"date": "2026-08-21", "close": 31.09, "volume": 635099.0}, {"date": "2026-08-24", "close": 31.9, "volume": 683921.0}, {"date": "2026-08-25", "close": 31.74, "volume": 587563.0}, {"date": "2026-08-26", "close": 31.19, "volume": 562960.0}, {"date": "2026-08-27", "close": 30.06, "volume": 550099.0}, {"date": "2026-08-28", "close": 29.59, "volume": 986138.0}, {"date": "2026-08-31", "close": 26.56, "volume": 1258532.0}, {"date": "2026-09-01", "close": 25.6, "volume": 1986967.0}, {"date": "2026-09-02", "close": 25.39, "volume": 1259779.0}, {"date": "2026-09-03", "close": 26.02, "volume": 842426.0}, {"date": "2026-09-04", "close": 25.87, "volume": 568877.0}, {"date": "2026-09-08", "close": 26.55, "volume": 544278.0}, {"date": "2026-09-09", "close": 25.355, "volume": 824846.0}, {"date": "2026-09-10", "close": 25.29, "volume": 539100.0}, {"date": "2026-09-11", "close": 25.67, "volume": 581774.0}, {"date": "2026-09-14", "close": 26.0, "volume": 487756.0}, {"date": "2026-09-15", "close": 26.09, "volume": 1508365.0}, {"date": "2026-09-16", "close": 27.42, "volume": 960921.0}, {"date": "2026-09-17", "close": 27.72, "volume": 815245.0}, {"date": "2026-09-18", "close": 27.54, "volume": 1604585.0}, {"date": "2026-09-21", "close": 28.29, "volume": 642555.0}, {"date": "2026-09-22", "close": 27.32, "volume": 1257580.0}, {"date": "2026-09-23", "close": 27.23, "volume": 603611.0}, {"date": "2026-09-24", "close": 27.58, "volume": 778595.0}, {"date": "2026-09-25", "close": 28.45, "volume": 782316.0}, {"date": "2026-09-28", "close": 29.64, "volume": 921254.0}, {"date": "2026-09-29", "close": 31.27, "volume": 1089508.0}, {"date": "2026-09-30", "close": 31.43, "volume": 1084221.0}, {"date": "2026-10-01", "close": 33.63, "volume": 1800716.0}, {"date": "2026-10-02", "close": 34.78, "volume": 1003286.0}, {"date": "2026-10-05", "close": 35.6, "volume": 858666.0}, {"date": "2026-10-06", "close": 36.08, "volume": 1394240.0}, {"date": "2026-10-07", "close": 35.01, "volume": 1312664.0}, {"date": "2026-10-08", "close": 35.54, "volume": 843035.0}, {"date": "2026-10-09", "close": 35.82, "volume": 702753.0}, {"date": "2026-10-12", "close": 36.23, "volume": 807973.0}, {"date": "2026-10-13", "close": 36.37, "volume": 721850.0}, {"date": "2026-10-14", "close": 35.26, "volume": 771686.0}, {"date": "2026-10-15", "close": 35.47, "volume": 571619.0}, {"date": "2026-10-16", "close": 34.55, "volume": 930999.0}, {"date": "2026-10-19", "close": 34.32, "volume": 943320.0}, {"date": "2026-10-20", "close": 35.45, "volume": 838518.0}, {"date": "2026-10-21", "close": 36.19, "volume": 666904.0}, {"date": "2026-10-22", "close": 35.25, "volume": 660545.0}, {"date": "2026-10-23", "close": 34.24, "volume": 630879.0}, {"date": "2026-10-26", "close": 34.845, "volume": 617301.0}, {"date": "2026-10-27", "close": 35.09, "volume": 1011924.0}, {"date": "2026-10-28", "close": 35.82, "volume": 822450.0}, {"date": "2026-10-29", "close": 37.38, "volume": 838132.0}, {"date": "2026-10-30", "close": 37.35, "volume": 760557.0}], "refreshing": false}