{"ticker": "MAX", "overview": {"cik": "1818383", "ticker": "MAX", "name": "MediaAlpha, Inc.", "industry": "Services-Business Services, NEC", "country": "United States", "sic": "7389", "announcements": [{"form": "10-Q", "date": "2026-10-28", "title": "Quarterly report", "accession": "0001818383-26-000264", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-28", "title": "Material event", "accession": "0001818383-26-000263", "price_sensitive": true}, {"form": "144", "date": "2026-10-26", "title": "Notice of proposed sale", "accession": "0001921094-26-001119", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "FORM 4", "accession": "0001818383-26-000258", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "FORM 4", "accession": "0001818383-26-000257", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001818383-26-000254", "price_sensitive": false}, {"form": "144", "date": "2026-10-19", "title": "Notice of proposed sale", "accession": "0001921094-26-001103", "price_sensitive": false}, {"form": "144", "date": "2026-10-19", "title": "Notice of proposed sale", "accession": "0001921094-26-001102", "price_sensitive": false}, {"form": "144", "date": "2026-10-16", "title": "Notice of proposed sale", "accession": "0001921094-26-001096", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001818383-26-000251", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001921094-26-001085", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0001818383-26-000249", "price_sensitive": false}, {"form": "144", "date": "2026-10-08", "title": "Notice of proposed sale", "accession": "0001921094-26-001083", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001818383-26-000247", "price_sensitive": false}, {"form": "3", "date": "2026-10-02", "title": "FORM 3", "accession": "0001818383-26-000245", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "FORM 4", "accession": "0001818383-26-000243", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "FORM 4", "accession": "0001818383-26-000241", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001818383-26-000239", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001818383-26-000238", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001921094-26-001022", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001818383-26-000235", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001818383-26-000233", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-09", "title": "Material event", "accession": "0001818383-26-000231", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-03", "title": "Material event", "accession": "0001818383-26-000229", "price_sensitive": true}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001818383-26-000227", "price_sensitive": false}]}, "description": "MediaAlpha, Inc. trades as MAX on the NYSE and is registered in the United States, classified under Services-Business Services, NEC (SIC 7389). Privy Trades holds 429 insider filings for the company, from October 2020 to October 2026. Across those, 16 insiders disclosed 6 open-market purchases totalling $59.82M against 196 sales totalling $706.42M. The most recent filing on record is dated 30 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 6, "buy_sum": 59819898.2, "sell_n": 196, "sell_sum": 706422526.086, "net": -646602627.8859999, "insiders": 16, "first_date": "2020-10-30", "last_date": "2026-10-28"}, "metrics": {"ticker": "MAX", "has_prices": true, "as_of": "2026-08-07", "last": 13.4, "prev_close": 12.34, "change": 1.0600000000000005, "change_pct": 0.08589951377633716, "session_volume": 919611.0, "vwap_5": 12.629636339937955, "vwap_20": 13.516984948475773, "vwap_60": 11.94467828018101, "vwap_250": 10.987069069271046, "high_52w": 14.27, "low_52w": 7.17, "avg_volume_20": 1153438.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000950157-26-001142", "src": "13DG", "ticker": "MAX", "cik": "1818383", "company": "MediaAlpha, Inc.", "company_raw": "MediaAlpha, Inc.", "who": "MediaAlpha, Inc.", "who_key": "MediaAlpha, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "MediaAlpha, Inc. moves to a 35.1% activist stake in MAX", "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/0000950157-26-001142-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5204}, {"id": "0001818383-26-000266", "src": "INSIDERS", "ticker": "MAX", "cik": "1818383", "company": "MediaAlpha, Inc.", "company_raw": "MediaAlpha, Inc.", "who": "Eugene Nonko", "who_key": "Nonko Eugene", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 354714.6239, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director sells $355K of MAX", "source_url": "https://www.sec.gov/Archives/edgar/data/1830016/000181838326000266/0001818383-26-000266-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8084}, {"id": "0001818383-26-000257", "src": "INSIDERS", "ticker": "MAX", "cik": "1818383", "company": "MediaAlpha, Inc.", "company_raw": "MediaAlpha, Inc.", "who": "Eugene Nonko", "who_key": "Nonko Eugene", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 319857.5223, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director sells $320K of MAX", "source_url": "https://www.sec.gov/Archives/edgar/data/1830016/000181838326000257/0001818383-26-000257-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18164}, {"id": "0001818383-26-000258", "src": "INSIDERS", "ticker": "MAX", "cik": "1818383", "company": "MediaAlpha, Inc.", "company_raw": "MediaAlpha, Inc.", "who": "Keith Cramer", "who_key": "Cramer Keith", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 136645.2, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "An exit at the top? Exec sells $137K of MAX", "source_url": "https://www.sec.gov/Archives/edgar/data/1829989/000181838326000258/0001818383-26-000258-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21044}, {"id": "0001818383-26-000254", "src": "INSIDERS", "ticker": "MAX", "cik": "1818383", "company": "MediaAlpha, Inc.", "company_raw": "MediaAlpha, Inc.", "who": "Kuanling Amy Yeh", "who_key": "Yeh Kuanling Amy", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 35310.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Top exec sells $35K of MAX", "source_url": "https://www.sec.gov/Archives/edgar/data/1829969/000181838326000254/0001818383-26-000254-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25364}, {"id": "0001818383-26-000251", "src": "INSIDERS", "ticker": "MAX", "cik": "1818383", "company": "MediaAlpha, Inc.", "company_raw": "MediaAlpha, Inc.", "who": "Eugene Nonko", "who_key": "Nonko Eugene", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 236973.79649999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Board member offloads $237K of MAX", "source_url": "https://www.sec.gov/Archives/edgar/data/1830016/000181838326000251/0001818383-26-000251-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28244}, {"id": "0001818383-26-000249", "src": "INSIDERS", "ticker": "MAX", "cik": "1818383", "company": "MediaAlpha, Inc.", "company_raw": "MediaAlpha, Inc.", "who": "Steven Yi", "who_key": "Yi Steven", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 263320.0244, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director sells $263K of MAX", "source_url": "https://www.sec.gov/Archives/edgar/data/1829946/000181838326000249/0001818383-26-000249-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35444}, {"id": "0001818383-26-000243", "src": "INSIDERS", "ticker": "MAX", "cik": "1818383", "company": "MediaAlpha, Inc.", "company_raw": "MediaAlpha, Inc.", "who": "Kuanling Amy Yeh", "who_key": "Yeh Kuanling Amy", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 28200.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Top exec sells $28K of MAX", "source_url": "https://www.sec.gov/Archives/edgar/data/1829969/000181838326000243/0001818383-26-000243-index.htm", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55604}, {"id": "0001818383-26-000241", "src": "INSIDERS", "ticker": "MAX", "cik": "1818383", "company": "MediaAlpha, Inc.", "company_raw": "MediaAlpha, Inc.", "who": "Eugene Nonko", "who_key": "Nonko Eugene", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 164822.5043, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Board member offloads $165K of MAX", "source_url": "https://www.sec.gov/Archives/edgar/data/1830016/000181838326000241/0001818383-26-000241-index.htm", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59924}, {"id": "0001818383-26-000235", "src": "INSIDERS", "ticker": "MAX", "cik": "1818383", "company": "MediaAlpha, Inc.", "company_raw": "MediaAlpha, Inc.", "who": "Eugene Nonko", "who_key": "Nonko Eugene", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 320211.2578, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director sells $320K of MAX", "source_url": "https://www.sec.gov/Archives/edgar/data/1830016/000181838326000235/0001818383-26-000235-index.htm", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77204}, {"id": "0001818383-26-000233", "src": "INSIDERS", "ticker": "MAX", "cik": "1818383", "company": "MediaAlpha, Inc.", "company_raw": "MediaAlpha, Inc.", "who": "Kuanling Amy Yeh", "who_key": "Yeh Kuanling Amy", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 36000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "An exit at the top? Exec sells $36K of MAX", "source_url": "https://www.sec.gov/Archives/edgar/data/1829969/000181838326000233/0001818383-26-000233-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85844}, {"id": "0001818383-26-000226", "src": "INSIDERS", "ticker": "MAX", "cik": "1818383", "company": "MediaAlpha, Inc.", "company_raw": "MediaAlpha, Inc.", "who": "Eugene Nonko", "who_key": "Nonko Eugene", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 389059.3623, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Board member offloads $389K of MAX", "source_url": "https://www.sec.gov/Archives/edgar/data/1830016/000181838326000226/0001818383-26-000226-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88724}, {"id": "0001818383-26-000227", "src": "INSIDERS", "ticker": "MAX", "cik": "1818383", "company": "MediaAlpha, Inc.", "company_raw": "MediaAlpha, Inc.", "who": "Steven Yi", "who_key": "Yi Steven", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 594364.8, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "A director trims MAX: $594K", "source_url": "https://www.sec.gov/Archives/edgar/data/1829946/000181838326000227/0001818383-26-000227-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90164}, {"id": "0001818383-26-000220", "src": "INSIDERS", "ticker": "MAX", "cik": "1818383", "company": "MediaAlpha, Inc.", "company_raw": "MediaAlpha, Inc.", "who": "Eugene Nonko", "who_key": "Nonko Eugene", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 428228.1123, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Boardroom sells $428K of MAX", "source_url": "https://www.sec.gov/Archives/edgar/data/1830016/000181838326000220/0001818383-26-000220-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98804}, {"id": "13DG-0001818383-26-000223", "src": "13DG", "ticker": "MAX", "cik": "1818383", "company": "MediaAlpha, Inc.", "company_raw": "MediaAlpha, Inc.", "who": "MediaAlpha, Inc.", "who_key": "MediaAlpha, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "MediaAlpha, Inc. adjusts its stake in MAX (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/0001818383-26-000223-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98804}, {"id": "0001818383-26-000218", "src": "INSIDERS", "ticker": "MAX", "cik": "1818383", "company": "MediaAlpha, Inc.", "company_raw": "MediaAlpha, Inc.", "who": "Eugene Nonko", "who_key": "Nonko Eugene", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 446829.53099999996, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Boardroom sells $447K of MAX", "source_url": "https://www.sec.gov/Archives/edgar/data/1830016/000181838326000218/0001818383-26-000218-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108884}, {"id": "0001818383-26-000214", "src": "INSIDERS", "ticker": "MAX", "cik": "1818383", "company": "MediaAlpha, Inc.", "company_raw": "MediaAlpha, Inc.", "who": "Keith Cramer", "who_key": "Cramer Keith", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 165924.2, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "An exit at the top? Exec sells $166K of MAX", "source_url": "https://www.sec.gov/Archives/edgar/data/1829989/000181838326000214/0001818383-26-000214-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111764}, {"id": "0001818383-26-000215", "src": "INSIDERS", "ticker": "MAX", "cik": "1818383", "company": "MediaAlpha, Inc.", "company_raw": "MediaAlpha, Inc.", "who": "Patrick Ryan Thompson", "who_key": "Thompson Patrick Ryan", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 318832.53, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider files routine paperwork on MAX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1897386/000181838326000215/0001818383-26-000215-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114644}, {"id": "0001818383-26-000216", "src": "INSIDERS", "ticker": "MAX", "cik": "1818383", "company": "MediaAlpha, Inc.", "company_raw": "MediaAlpha, Inc.", "who": "Jeffrey B. Coyne", "who_key": "COYNE JEFFREY B", "role": "GENERAL COUNSEL AND SECRETARY", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 186776.94, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider files routine paperwork on MAX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/000181838326000216/0001818383-26-000216-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114644}, {"id": "0001818383-26-000213", "src": "INSIDERS", "ticker": "MAX", "cik": "1818383", "company": "MediaAlpha, Inc.", "company_raw": "MediaAlpha, Inc.", "who": "Kuanling Amy Yeh", "who_key": "Yeh Kuanling Amy", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 162616.8, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "C-suite trims MAX: $163K", "source_url": "https://www.sec.gov/Archives/edgar/data/1829969/000181838326000213/0001818383-26-000213-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "0001818383-26-000208", "src": "INSIDERS", "ticker": "MAX", "cik": "1818383", "company": "MediaAlpha, Inc.", "company_raw": "MediaAlpha, Inc.", "who": "Eugene Nonko", "who_key": "Nonko Eugene", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 454595.5635, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Board member offloads $455K of MAX", "source_url": "https://www.sec.gov/Archives/edgar/data/1830016/000181838326000208/0001818383-26-000208-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118964}, {"id": "0001818383-26-000202", "src": "INSIDERS", "ticker": "MAX", "cik": "1818383", "company": "MediaAlpha, Inc.", "company_raw": "MediaAlpha, Inc.", "who": "Eugene Nonko", "who_key": "Nonko Eugene", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 597006.9428, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director sells $597K of MAX", "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/000181838326000202/0001818383-26-000202-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139124}, {"id": "0001818383-26-000193", "src": "INSIDERS", "ticker": "MAX", "cik": "1818383", "company": "MediaAlpha, Inc.", "company_raw": "MediaAlpha, Inc.", "who": "Eugene Nonko", "who_key": "Nonko Eugene", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 606786.5596, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director sells $607K of MAX", "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/000181838326000193/0001818383-26-000193-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149204}, {"id": "13DG-0000919574-26-004647", "src": "13DG", "ticker": "MAX", "cik": "1818383", "company": "MediaAlpha, Inc.", "company_raw": "MediaAlpha, Inc.", "who": "Divisadero Street Capital Management, LP", "who_key": "Divisadero Street Capital Management, LP", "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": "Services-Business Services, NEC", "country": "United States", "headline": "Divisadero Street Capital Management, LP takes a 5.8% passive stake in MAX", "source_url": "https://www.sec.gov/Archives/edgar/data/1901865/0000919574-26-004647-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-21", "mins": 150644}, {"id": "0001818383-26-000190", "src": "INSIDERS", "ticker": "MAX", "cik": "1818383", "company": "MediaAlpha, Inc.", "company_raw": "MediaAlpha, Inc.", "who": "Kuanling Amy Yeh", "who_key": "Yeh Kuanling Amy", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 186930.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider offloads $187K of MAX", "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/000181838326000190/0001818383-26-000190-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156404}, {"id": "0001818383-26-000191", "src": "INSIDERS", "ticker": "MAX", "cik": "1818383", "company": "MediaAlpha, Inc.", "company_raw": "MediaAlpha, Inc.", "who": "Steven Yi", "who_key": "Yi Steven", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1361659.7766, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Board member offloads $1.4M of MAX", "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/000181838326000191/0001818383-26-000191-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156404}, {"id": "0001818383-26-000185", "src": "INSIDERS", "ticker": "MAX", "cik": "1818383", "company": "MediaAlpha, Inc.", "company_raw": "MediaAlpha, Inc.", "who": "Keith Cramer", "who_key": "Cramer Keith", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 184494.7, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Top exec sells $184K of MAX", "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/000181838326000185/0001818383-26-000185-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159284}, {"id": "0001818383-26-000186", "src": "INSIDERS", "ticker": "MAX", "cik": "1818383", "company": "MediaAlpha, Inc.", "company_raw": "MediaAlpha, Inc.", "who": "Steven Yi", "who_key": "Yi Steven", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 2282519.0053, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Board member offloads $2.3M of MAX", "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/000181838326000186/0001818383-26-000186-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159284}, {"id": "0001818383-26-000187", "src": "INSIDERS", "ticker": "MAX", "cik": "1818383", "company": "MediaAlpha, Inc.", "company_raw": "MediaAlpha, Inc.", "who": "Eugene Nonko", "who_key": "Nonko Eugene", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 645776.3236, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "A director trims MAX: $646K", "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/000181838326000187/0001818383-26-000187-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159284}, {"id": "0001818383-26-000180", "src": "INSIDERS", "ticker": "MAX", "cik": "1818383", "company": "MediaAlpha, Inc.", "company_raw": "MediaAlpha, Inc.", "who": "Eugene Nonko", "who_key": "Nonko Eugene", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1059661.6789, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "A board member takes $1.1M off the table in MAX", "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/000181838326000180/0001818383-26-000180-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169364}], "recent_buys": [{"id": "0001818383-25-000103", "src": "INSIDERS", "ticker": "MAX", "cik": "1818383", "company": "MediaAlpha, Inc.", "company_raw": "MediaAlpha, Inc.", "who": "Kathy P. Vrabeck", "who_key": "VRABECK KATHY P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 297575.2, "score": 49.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director buys $298K of MAX", "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/000181838325000103/0001818383-25-000103-index.htm", "trade_date": "2025-08-12", "timestamp": "2025-08-12", "mins": 644564}, {"id": "0001062993-23-014208", "src": "INSIDERS", "ticker": "MAX", "cik": "1818383", "company": "MediaAlpha, Inc.", "company_raw": "MediaAlpha, Inc.", "who": "White Mountains Insurance Group Ltd", "who_key": "WHITE MOUNTAINS INSURANCE GROUP LTD", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 59168160.0, "score": 77.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "A board member drops $59.2M on MAX", "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/000106299323014208/0001062993-23-014208-index.htm", "trade_date": "2023-06-30", "timestamp": "2023-06-30", "mins": 1759124}, {"id": "0001818383-22-000096", "src": "INSIDERS", "ticker": "MAX", "cik": "1818383", "company": "MediaAlpha, Inc.", "company_raw": "MediaAlpha, Inc.", "who": "Patrick Ryan Thompson", "who_key": "Thompson Patrick Ryan", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 85920.0, "score": 35.3, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "3 insiders now buying MAX", "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/000181838322000096/0001818383-22-000096-index.htm", "trade_date": "2022-06-14", "timestamp": "2022-06-14", "mins": 2307764}, {"id": "0001818383-22-000074", "src": "INSIDERS", "ticker": "MAX", "cik": "1818383", "company": "MediaAlpha, Inc.", "company_raw": "MediaAlpha, Inc.", "who": "Patrick Ryan Thompson", "who_key": "Thompson Patrick Ryan", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 51425.0, "score": 32.3, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "4 insiders pile into MAX", "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/000181838322000074/0001818383-22-000074-index.htm", "trade_date": "2022-05-12", "timestamp": "2022-05-12", "mins": 2355284}, {"id": "0001818383-22-000072", "src": "INSIDERS", "ticker": "MAX", "cik": "1818383", "company": "MediaAlpha, Inc.", "company_raw": "MediaAlpha, Inc.", "who": "Patrick Ryan Thompson", "who_key": "Thompson Patrick Ryan", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 106516.0, "score": 38.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider cluster: 4 buying MAX", "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/000181838322000072/0001818383-22-000072-index.htm", "trade_date": "2022-05-11", "timestamp": "2022-05-11", "mins": 2356724}, {"id": "0001818383-22-000070", "src": "INSIDERS", "ticker": "MAX", "cik": "1818383", "company": "MediaAlpha, Inc.", "company_raw": "MediaAlpha, Inc.", "who": "Patrick Ryan Thompson", "who_key": "Thompson Patrick Ryan", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 110302.0, "score": 40.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "4 insiders now buying MAX", "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/000181838322000070/0001818383-22-000070-index.htm", "trade_date": "2022-05-10", "timestamp": "2022-05-10", "mins": 2358164}], "institutional": [{"id": "13DG-0000950157-26-001142", "src": "13DG", "ticker": "MAX", "cik": "1818383", "company": "MediaAlpha, Inc.", "company_raw": "MediaAlpha, Inc.", "who": "MediaAlpha, Inc.", "who_key": "MediaAlpha, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "MediaAlpha, Inc. moves to a 35.1% activist stake in MAX", "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/0000950157-26-001142-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5204}, {"id": "13DG-0001818383-26-000223", "src": "13DG", "ticker": "MAX", "cik": "1818383", "company": "MediaAlpha, Inc.", "company_raw": "MediaAlpha, Inc.", "who": "MediaAlpha, Inc.", "who_key": "MediaAlpha, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "MediaAlpha, Inc. adjusts its stake in MAX (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/0001818383-26-000223-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98804}, {"id": "13DG-0000919574-26-004647", "src": "13DG", "ticker": "MAX", "cik": "1818383", "company": "MediaAlpha, Inc.", "company_raw": "MediaAlpha, Inc.", "who": "Divisadero Street Capital Management, LP", "who_key": "Divisadero Street Capital Management, LP", "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": "Services-Business Services, NEC", "country": "United States", "headline": "Divisadero Street Capital Management, LP takes a 5.8% passive stake in MAX", "source_url": "https://www.sec.gov/Archives/edgar/data/1901865/0000919574-26-004647-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-21", "mins": 150644}, {"id": "13DG-0000950157-26-000566", "src": "13DG", "ticker": "MAX", "cik": "1818383", "company": "MediaAlpha, Inc.", "company_raw": "MediaAlpha, Inc.", "who": "MediaAlpha, Inc.", "who_key": "MediaAlpha, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "MediaAlpha, Inc. moves to a 33.03% activist stake in MAX", "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/0000950157-26-000566-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267284}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "MediaAlpha, Inc. Class A Common Stock", "new_value": "MediaAlpha, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001818383", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001818383", "applied": 1, "detected_at": "2026-10-26T02:16:01.578127"}]}, "key_people": [{"who": "White Mountains Insurance Group Ltd", "who_key": "WHITE MOUNTAINS INSURANCE GROUP LTD", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 59168160.0, "sold": 328833170.0, "net": -269665010.0, "trades": 4, "top_score": 77.5, "lean": "selling", "history": [{"action": "SELL", "amount": 95003800.0, "date": "2024-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/000106299324009800/0001062993-24-009800-index.htm"}, {"action": "BUY", "amount": 59168160.0, "date": "2023-06-30", "score": 77.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/000106299323014208/0001062993-23-014208-index.htm"}, {"action": "SELL", "amount": 165241384.0, "date": "2021-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/000166824421000013/0001668244-21-000013-index.htm"}, {"action": "SELL", "amount": 68587986.0, "date": "2020-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/000089924320030233/0000899243-20-030233-index.htm"}], "latest": {"action": "SELL", "amount": 95003800.0, "date": "2024-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/000106299324009800/0001062993-24-009800-index.htm"}}, {"who": "Insignia Capital Partners GP, l.l.c.", "who_key": "INSIGNIA CAPITAL PARTNERS GP, L.L.C.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 193356498.0, "net": -193356498.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 49206200.0, "date": "2024-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/000095017024058939/0000950170-24-058939-index.htm"}, {"action": "SELL", "amount": 58557500.00000001, "date": "2024-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/000095017024030143/0000950170-24-030143-index.htm"}, {"action": "SELL", "amount": 85592798.0, "date": "2021-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/000089924321013298/0000899243-21-013298-index.htm"}], "latest": {"action": "SELL", "amount": 49206200.0, "date": "2024-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/000095017024058939/0000950170-24-058939-index.htm"}}, {"who": "Eugene Nonko", "who_key": "Nonko Eugene", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 65567703.7733, "net": -65567703.7733, "trades": 48, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 354714.6239, "date": "2026-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1830016/000181838326000266/0001818383-26-000266-index.htm"}, {"action": "SELL", "amount": 319857.5223, "date": "2026-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1830016/000181838326000257/0001818383-26-000257-index.htm"}, {"action": "SELL", "amount": 236973.79649999997, "date": "2026-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1830016/000181838326000251/0001818383-26-000251-index.htm"}, {"action": "SELL", "amount": 164822.5043, "date": "2026-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1830016/000181838326000241/0001818383-26-000241-index.htm"}, {"action": "SELL", "amount": 320211.2578, "date": "2026-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1830016/000181838326000235/0001818383-26-000235-index.htm"}, {"action": "SELL", "amount": 389059.3623, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1830016/000181838326000226/0001818383-26-000226-index.htm"}, {"action": "SELL", "amount": 428228.1123, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1830016/000181838326000220/0001818383-26-000220-index.htm"}, {"action": "SELL", "amount": 446829.53099999996, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1830016/000181838326000218/0001818383-26-000218-index.htm"}, {"action": "SELL", "amount": 454595.5635, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1830016/000181838326000208/0001818383-26-000208-index.htm"}, {"action": "SELL", "amount": 597006.9428, "date": "2026-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/000181838326000202/0001818383-26-000202-index.htm"}, {"action": "SELL", "amount": 606786.5596, "date": "2026-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/000181838326000193/0001818383-26-000193-index.htm"}, {"action": "SELL", "amount": 645776.3236, "date": "2026-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/000181838326000187/0001818383-26-000187-index.htm"}, {"action": "SELL", "amount": 1059661.6789, "date": "2026-07-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/000181838326000180/0001818383-26-000180-index.htm"}, {"action": "SELL", "amount": 427815.4416, "date": "2026-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/000181838326000177/0001818383-26-000177-index.htm"}, {"action": "SELL", "amount": 237862.9266, "date": "2026-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/000181838326000168/0001818383-26-000168-index.htm"}, {"action": "SELL", "amount": 232085.65739999997, "date": "2026-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/000181838326000165/0001818383-26-000165-index.htm"}, {"action": "SELL", "amount": 232047.84240000002, "date": "2026-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/000181838326000160/0001818383-26-000160-index.htm"}, {"action": "SELL", "amount": 1154014.967, "date": "2026-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/000181838326000121/0001818383-26-000121-index.htm"}, {"action": "SELL", "amount": 1124614.5328000002, "date": "2026-04-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/000181838326000110/0001818383-26-000110-index.htm"}, {"action": "SELL", "amount": 52060.0504, "date": "2026-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/000181838326000066/0001818383-26-000066-index.htm"}, {"action": "SELL", "amount": 41070.0, "date": "2026-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/000181838326000062/0001818383-26-000062-index.htm"}, {"action": "SELL", "amount": 1323576.1201, "date": "2026-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/000181838326000057/0001818383-26-000057-index.htm"}, {"action": "SELL", "amount": 251030.90279999998, "date": "2026-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/000181838326000052/0001818383-26-000052-index.htm"}, {"action": "SELL", "amount": 247043.46, "date": "2026-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/000181838326000026/0001818383-26-000026-index.htm"}, {"action": "SELL", "amount": 386612.9, "date": "2026-01-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/000181838326000021/0001818383-26-000021-index.htm"}], "latest": {"action": "SELL", "amount": 354714.6239, "date": "2026-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1830016/000181838326000266/0001818383-26-000266-index.htm"}}, {"who": "Steven Yi", "who_key": "Yi Steven", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 64789855.3502, "net": -64789855.3502, "trades": 47, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 263320.0244, "date": "2026-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1829946/000181838326000249/0001818383-26-000249-index.htm"}, {"action": "SELL", "amount": 594364.8, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1829946/000181838326000227/0001818383-26-000227-index.htm"}, {"action": "SELL", "amount": 1361659.7766, "date": "2026-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/000181838326000191/0001818383-26-000191-index.htm"}, {"action": "SELL", "amount": 2282519.0053, "date": "2026-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/000181838326000186/0001818383-26-000186-index.htm"}, {"action": "SELL", "amount": 614233.5915, "date": "2026-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/000181838326000181/0001818383-26-000181-index.htm"}, {"action": "SELL", "amount": 1238668.7999999998, "date": "2026-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/000181838326000176/0001818383-26-000176-index.htm"}, {"action": "SELL", "amount": 240175.2, "date": "2026-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/000181838326000166/0001818383-26-000166-index.htm"}, {"action": "SELL", "amount": 108464.8, "date": "2026-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/000181838326000133/0001818383-26-000133-index.htm"}, {"action": "SELL", "amount": 669175.1912, "date": "2026-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/000181838326000122/0001818383-26-000122-index.htm"}, {"action": "SELL", "amount": 488216.5367, "date": "2026-04-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/000181838326000111/0001818383-26-000111-index.htm"}, {"action": "SELL", "amount": 112891.6, "date": "2026-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/000181838326000107/0001818383-26-000107-index.htm"}, {"action": "SELL", "amount": 114335.2, "date": "2026-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/000181838326000101/0001818383-26-000101-index.htm"}, {"action": "SELL", "amount": 111907.2, "date": "2026-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/000181838326000099/0001818383-26-000099-index.htm"}, {"action": "SELL", "amount": 114247.2, "date": "2026-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/000181838326000092/0001818383-26-000092-index.htm"}, {"action": "SELL", "amount": 38360.0, "date": "2026-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/000181838326000077/0001818383-26-000077-index.htm"}, {"action": "SELL", "amount": 91684.1027, "date": "2026-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/000181838326000075/0001818383-26-000075-index.htm"}, {"action": "SELL", "amount": 133420.16, "date": "2026-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/000181838326000063/0001818383-26-000063-index.htm"}, {"action": "SELL", "amount": 552765.9484000001, "date": "2026-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/000181838326000056/0001818383-26-000056-index.htm"}, {"action": "SELL", "amount": 189706.4196, "date": "2026-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/000181838326000053/0001818383-26-000053-index.htm"}, {"action": "SELL", "amount": 87172.4, "date": "2026-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/000181838326000042/0001818383-26-000042-index.htm"}, {"action": "SELL", "amount": 101732.4, "date": "2026-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/000181838326000028/0001818383-26-000028-index.htm"}, {"action": "SELL", "amount": 198631.2, "date": "2026-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/000181838326000025/0001818383-26-000025-index.htm"}, {"action": "SELL", "amount": 255828.0, "date": "2026-01-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/000181838326000022/0001818383-26-000022-index.htm"}, {"action": "SELL", "amount": 267432.0, "date": "2026-01-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/000181838326000017/0001818383-26-000017-index.htm"}, {"action": "SELL", "amount": 276598.4, "date": "2026-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/000181838326000010/0001818383-26-000010-index.htm"}], "latest": {"action": "SELL", "amount": 263320.0244, "date": "2026-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1829946/000181838326000249/0001818383-26-000249-index.htm"}}, {"who": "Ambrose Wang", "who_key": "Wang Ambrose", "role": "CO-FOUNDER", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 26909394.391999997, "net": -26909394.391999997, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 272280.652, "date": "2021-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/000120919121034026/0001209191-21-034026-index.htm"}, {"action": "SELL", "amount": 26637113.74, "date": "2021-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/000120919121023021/0001209191-21-023021-index.htm"}, {"action": "SELL", "amount": 0, "date": "2020-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/000089924320030236/0000899243-20-030236-index.htm"}], "latest": {"action": "SELL", "amount": 272280.652, "date": "2021-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/000120919121034026/0001209191-21-034026-index.htm"}}, {"who": "Keith Cramer", "who_key": "Cramer Keith", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 5845982.825499999, "net": -5845982.825499999, "trades": 22, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 136645.2, "date": "2026-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1829989/000181838326000258/0001818383-26-000258-index.htm"}, {"action": "SELL", "amount": 165924.2, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1829989/000181838326000214/0001818383-26-000214-index.htm"}, {"action": "SELL", "amount": 184494.7, "date": "2026-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/000181838326000185/0001818383-26-000185-index.htm"}, {"action": "SELL", "amount": 123110.00000000001, "date": "2026-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/000181838326000162/0001818383-26-000162-index.htm"}, {"action": "SELL", "amount": 104686.4, "date": "2026-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/000181838326000152/0001818383-26-000152-index.htm"}, {"action": "SELL", "amount": 96806.0, "date": "2026-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/000181838326000106/0001818383-26-000106-index.htm"}, {"action": "SELL", "amount": 98946.0, "date": "2026-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/000181838326000074/0001818383-26-000074-index.htm"}, {"action": "SELL", "amount": 71599.0, "date": "2026-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/000181838326000038/0001818383-26-000038-index.htm"}, {"action": "SELL", "amount": 113736.0, "date": "2026-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/000181838326000013/0001818383-26-000013-index.htm"}, {"action": "SELL", "amount": 128303.99999999999, "date": "2025-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/000181838325000184/0001818383-25-000184-index.htm"}, {"action": "SELL", "amount": 297841.4289, "date": "2025-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/000181838325000101/0001818383-25-000101-index.htm"}, {"action": "SELL", "amount": 96137.81999999999, "date": "2021-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/000181838321000134/0001818383-21-000134-index.htm"}, {"action": "SELL", "amount": 80410.0, "date": "2021-10-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/000181838321000114/0001818383-21-000114-index.htm"}, {"action": "SELL", "amount": 87762.5, "date": "2021-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/000181838321000108/0001818383-21-000108-index.htm"}, {"action": "SELL", "amount": 102000.0, "date": "2021-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/000181838321000091/0001818383-21-000091-index.htm"}, {"action": "SELL", "amount": 188791.64439999996, "date": "2021-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/000181838321000061/0001818383-21-000061-index.htm"}, {"action": "SELL", "amount": 259165.0, "date": "2021-07-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/000181838321000038/0001818383-21-000038-index.htm"}, {"action": "SELL", "amount": 152750.0, "date": "2021-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/000181838321000005/0001818383-21-000005-index.htm"}, {"action": "SELL", "amount": 333285.0, "date": "2021-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/000120919121042253/0001209191-21-042253-index.htm"}, {"action": "SELL", "amount": 231803.77219999998, "date": "2021-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/000120919121034025/0001209191-21-034025-index.htm"}, {"action": "SELL", "amount": 2791784.1599999997, "date": "2021-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/000120919121023002/0001209191-21-023002-index.htm"}, {"action": "SELL", "amount": 0, "date": "2020-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/000089924320030245/0000899243-20-030245-index.htm"}], "latest": {"action": "SELL", "amount": 136645.2, "date": "2026-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1829989/000181838326000258/0001818383-26-000258-index.htm"}}, {"who": "Kuanling Amy Yeh", "who_key": "Yeh Kuanling Amy", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 5010894.9805000005, "net": -5010894.9805000005, "trades": 24, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 35310.0, "date": "2026-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1829969/000181838326000254/0001818383-26-000254-index.htm"}, {"action": "SELL", "amount": 28200.0, "date": "2026-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1829969/000181838326000243/0001818383-26-000243-index.htm"}, {"action": "SELL", "amount": 36000.0, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1829969/000181838326000233/0001818383-26-000233-index.htm"}, {"action": "SELL", "amount": 162616.8, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1829969/000181838326000213/0001818383-26-000213-index.htm"}, {"action": "SELL", "amount": 186930.0, "date": "2026-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/000181838326000190/0001818383-26-000190-index.htm"}, {"action": "SELL", "amount": 33480.0, "date": "2026-06-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/000181838326000170/0001818383-26-000170-index.htm"}, {"action": "SELL", "amount": 26668.8, "date": "2026-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/000181838326000158/0001818383-26-000158-index.htm"}, {"action": "SELL", "amount": 96639.6, "date": "2026-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/000181838326000150/0001818383-26-000150-index.htm"}, {"action": "SELL", "amount": 27750.0, "date": "2026-04-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/000181838326000103/0001818383-26-000103-index.htm"}, {"action": "SELL", "amount": 28320.0, "date": "2026-03-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/000181838326000094/0001818383-26-000094-index.htm"}, {"action": "SELL", "amount": 31020.0, "date": "2026-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/000181838326000059/0001818383-26-000059-index.htm"}, {"action": "SELL", "amount": 87688.8, "date": "2026-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/000181838326000037/0001818383-26-000037-index.htm"}, {"action": "SELL", "amount": 34440.0, "date": "2026-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/000181838326000014/0001818383-26-000014-index.htm"}, {"action": "SELL", "amount": 38850.0, "date": "2026-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/000181838326000002/0001818383-26-000002-index.htm"}, {"action": "SELL", "amount": 201342.9, "date": "2025-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/000181838325000176/0001818383-25-000176-index.htm"}, {"action": "SELL", "amount": 61171.799999999996, "date": "2025-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/000181838325000114/0001818383-25-000114-index.htm"}, {"action": "SELL", "amount": 124951.1078, "date": "2021-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/000181838321000148/0001818383-21-000148-index.htm"}, {"action": "SELL", "amount": 271314.0, "date": "2021-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/000181838321000081/0001818383-21-000081-index.htm"}, {"action": "SELL", "amount": 251852.37000000002, "date": "2021-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/000181838321000065/0001818383-21-000065-index.htm"}, {"action": "SELL", "amount": 322866.25360000005, "date": "2021-07-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/000181838321000030/0001818383-21-000030-index.htm"}, {"action": "SELL", "amount": 840500.47, "date": "2021-06-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/000181838321000003/0001818383-21-000003-index.htm"}, {"action": "SELL", "amount": 304964.3191, "date": "2021-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/000120919121035077/0001209191-21-035077-index.htm"}, {"action": "SELL", "amount": 1778017.76, "date": "2021-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/000120919121023023/0001209191-21-023023-index.htm"}, {"action": "SELL", "amount": 0, "date": "2020-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/000089924320030235/0000899243-20-030235-index.htm"}], "latest": {"action": "SELL", "amount": 35310.0, "date": "2026-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1829969/000181838326000254/0001818383-26-000254-index.htm"}}, {"who": "Tigran Sinanyan", "who_key": "Sinanyan Tigran", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 4626983.9545, "net": -4626983.9545, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 58855.046200000004, "date": "2021-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/000181838321000106/0001818383-21-000106-index.htm"}, {"action": "SELL", "amount": 63981.75, "date": "2021-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/000181838321000104/0001818383-21-000104-index.htm"}, {"action": "SELL", "amount": 68260.5543, "date": "2021-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/000181838321000093/0001818383-21-000093-index.htm"}, {"action": "SELL", "amount": 65962.734, "date": "2021-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/000181838321000092/0001818383-21-000092-index.htm"}, {"action": "SELL", "amount": 89479.87, "date": "2021-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/000181838321000082/0001818383-21-000082-index.htm"}, {"action": "SELL", "amount": 48814.05, "date": "2021-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/000181838321000043/0001818383-21-000043-index.htm"}, {"action": "SELL", "amount": 50455.200000000004, "date": "2021-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/000181838321000041/0001818383-21-000041-index.htm"}, {"action": "SELL", "amount": 223218.9436, "date": "2021-07-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/000181838321000031/0001818383-21-000031-index.htm"}, {"action": "SELL", "amount": 170030.1464, "date": "2021-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/000120919121036036/0001209191-21-036036-index.htm"}, {"action": "SELL", "amount": 3787925.6599999997, "date": "2021-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/000120919121023015/0001209191-21-023015-index.htm"}, {"action": "SELL", "amount": 0, "date": "2020-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/000089924320030241/0000899243-20-030241-index.htm"}], "latest": {"action": "SELL", "amount": 58855.046200000004, "date": "2021-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818383/000181838321000106/0001818383-21-000106-index.htm"}}], "activity": [{"date": "2026-08-12", "net": -454595.5635}, {"date": "2026-08-14", "net": -162616.8}, {"date": "2026-08-17", "net": -165924.2}, {"date": "2026-08-19", "net": -446829.53099999996}, {"date": "2026-08-26", "net": -428228.1123}, {"date": "2026-09-01", "net": -594364.8}, {"date": "2026-09-02", "net": -389059.3623}, {"date": "2026-09-04", "net": -36000.0}, {"date": "2026-09-10", "net": -320211.2578}, {"date": "2026-09-22", "net": -164822.5043}, {"date": "2026-09-25", "net": -28200.0}, {"date": "2026-10-09", "net": -263320.0244}, {"date": "2026-10-14", "net": -236973.79649999997}, {"date": "2026-10-16", "net": -35310.0}, {"date": "2026-10-19", "net": -136645.2}, {"date": "2026-10-21", "net": -319857.5223}, {"date": "2026-10-28", "net": -354714.6239}], "announcements": [{"form": "10-Q", "date": "2026-10-28", "title": "Quarterly report", "accession": "0001818383-26-000264", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-28", "title": "Material event", "accession": "0001818383-26-000263", "price_sensitive": true}, {"form": "144", "date": "2026-10-26", "title": "Notice of proposed sale", "accession": "0001921094-26-001119", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "FORM 4", "accession": "0001818383-26-000258", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "FORM 4", "accession": "0001818383-26-000257", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001818383-26-000254", "price_sensitive": false}, {"form": "144", "date": "2026-10-19", "title": "Notice of proposed sale", "accession": "0001921094-26-001103", "price_sensitive": false}, {"form": "144", "date": "2026-10-19", "title": "Notice of proposed sale", "accession": "0001921094-26-001102", "price_sensitive": false}, {"form": "144", "date": "2026-10-16", "title": "Notice of proposed sale", "accession": "0001921094-26-001096", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001818383-26-000251", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001921094-26-001085", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0001818383-26-000249", "price_sensitive": false}, {"form": "144", "date": "2026-10-08", "title": "Notice of proposed sale", "accession": "0001921094-26-001083", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001818383-26-000247", "price_sensitive": false}, {"form": "3", "date": "2026-10-02", "title": "FORM 3", "accession": "0001818383-26-000245", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "FORM 4", "accession": "0001818383-26-000243", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "FORM 4", "accession": "0001818383-26-000241", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001818383-26-000239", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001818383-26-000238", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001921094-26-001022", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001818383-26-000235", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001818383-26-000233", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-09", "title": "Material event", "accession": "0001818383-26-000231", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-03", "title": "Material event", "accession": "0001818383-26-000229", "price_sensitive": true}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001818383-26-000227", "price_sensitive": false}], "performance": {"ticker": "MAX", "has_prices": true, "summary": {"n": 6, "avg": 0.3421278342483554, "win_rate": 1.0, "best": 0.5617715617715618, "worst": 0.21707538601271578, "as_of": "2026-08-07"}, "buys": [{"who": "VRABECK KATHY P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 297575.2, "date": "2025-08-12", "score": 49.4, "ref_price": 9.83, "return": 0.3631739572736521}, {"who": "WHITE MOUNTAINS INSURANCE GROUP LTD", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 59168160.0, "date": "2023-06-30", "score": 77.5, "ref_price": 10.31, "return": 0.29970902036857416}, {"who": "Thompson Patrick Ryan", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 85920.0, "date": "2022-06-14", "score": 35.3, "ref_price": 8.58, "return": 0.5617715617715618}, {"who": "Thompson Patrick Ryan", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 51425.0, "date": "2022-05-12", "score": 32.3, "ref_price": 10.36, "return": 0.2934362934362935}, {"who": "Thompson Patrick Ryan", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 106516.0, "date": "2022-05-11", "score": 38.8, "ref_price": 10.17, "return": 0.3176007866273353}, {"who": "Thompson Patrick Ryan", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 110302.0, "date": "2022-05-10", "score": 40.8, "ref_price": 11.01, "return": 0.21707538601271578}]}, "price_series": [{"date": "2020-10-28", "close": 31.86, "volume": 5456366.0}, {"date": "2020-10-29", "close": 32.85, "volume": 1268578.0}, {"date": "2020-10-30", "close": 33.83, "volume": 321856.0}, {"date": "2020-11-02", "close": 34.98, "volume": 258950.0}, {"date": "2020-11-03", "close": 37.0, "volume": 964812.0}, {"date": "2020-11-04", "close": 38.5, "volume": 279257.0}, {"date": "2020-11-05", "close": 40.79, "volume": 254882.0}, {"date": "2020-11-06", "close": 46.02, "volume": 446822.0}, {"date": "2020-11-09", "close": 49.03, "volume": 507026.0}, {"date": "2020-11-10", "close": 37.89, "volume": 833123.0}, {"date": "2020-11-11", "close": 39.0, "volume": 228950.0}, {"date": "2020-11-12", "close": 40.49, "volume": 230377.0}, {"date": "2020-11-13", "close": 41.0, "volume": 135505.0}, {"date": "2020-11-16", "close": 38.39, "volume": 460773.0}, {"date": "2020-11-17", "close": 39.5, "volume": 124224.0}, {"date": "2020-11-18", "close": 39.5, "volume": 178198.0}, {"date": "2020-11-19", "close": 39.82, "volume": 124501.0}, {"date": "2020-11-20", "close": 41.63, "volume": 173898.0}, {"date": "2020-11-23", "close": 38.33, "volume": 146390.0}, {"date": "2020-11-24", "close": 39.71, "volume": 142239.0}, {"date": "2020-11-25", "close": 38.35, "volume": 147027.0}, {"date": "2020-11-27", "close": 38.93, "volume": 51647.0}, {"date": "2020-11-30", "close": 37.75, "volume": 248630.0}, {"date": "2020-12-01", "close": 35.96, "volume": 215012.0}, {"date": "2020-12-02", "close": 34.18, "volume": 139801.0}, {"date": "2020-12-03", "close": 36.53, "volume": 214078.0}, {"date": "2020-12-04", "close": 38.16, "volume": 169261.0}, {"date": "2020-12-07", "close": 37.3, "volume": 200743.0}, {"date": "2020-12-08", "close": 36.56, "volume": 124308.0}, {"date": "2020-12-09", "close": 37.1, "volume": 127864.0}, {"date": "2020-12-10", "close": 38.3, "volume": 163027.0}, {"date": "2020-12-11", "close": 37.77, "volume": 297146.0}, {"date": "2020-12-14", "close": 33.98, "volume": 374236.0}, {"date": "2020-12-15", "close": 34.35, "volume": 208199.0}, {"date": "2020-12-16", "close": 33.9, "volume": 230984.0}, {"date": "2020-12-17", "close": 37.14, "volume": 339689.0}, {"date": "2020-12-18", "close": 40.52, "volume": 1866053.0}, {"date": "2020-12-21", "close": 41.01, "volume": 225745.0}, {"date": "2020-12-22", "close": 44.61, "volume": 192763.0}, {"date": "2020-12-23", "close": 44.68, "volume": 195974.0}, {"date": "2020-12-24", "close": 44.97, "volume": 82590.0}, {"date": "2020-12-28", "close": 43.95, "volume": 106845.0}, {"date": "2020-12-29", "close": 40.03, "volume": 124004.0}, {"date": "2020-12-30", "close": 39.42, "volume": 92126.0}, {"date": "2020-12-31", "close": 39.07, "volume": 155527.0}, {"date": "2021-01-04", "close": 37.58, "volume": 148507.0}, {"date": "2021-01-05", "close": 38.08, "volume": 113129.0}, {"date": "2021-01-06", "close": 39.1, "volume": 155907.0}, {"date": "2021-01-07", "close": 40.38, "volume": 111475.0}, {"date": "2021-01-08", "close": 39.78, "volume": 61760.0}, {"date": "2021-01-11", "close": 38.71, "volume": 107037.0}, {"date": "2021-01-12", "close": 39.01, "volume": 136955.0}, {"date": "2021-01-13", "close": 40.37, "volume": 175030.0}, {"date": "2021-01-14", "close": 38.28, "volume": 117552.0}, {"date": "2021-01-15", "close": 38.44, "volume": 134998.0}, {"date": "2021-01-19", "close": 39.34, "volume": 76703.0}, {"date": "2021-01-20", "close": 40.25, "volume": 338856.0}, {"date": "2021-01-21", "close": 41.99, "volume": 117810.0}, {"date": "2021-01-22", "close": 44.5, "volume": 136539.0}, {"date": "2021-01-25", "close": 47.53, "volume": 142606.0}, {"date": "2021-01-26", "close": 54.14, "volume": 257965.0}, {"date": "2021-01-27", "close": 53.1, "volume": 253076.0}, {"date": "2021-01-28", "close": 52.6, "volume": 134538.0}, {"date": "2021-01-29", "close": 55.0, "volume": 171535.0}, {"date": "2021-02-01", "close": 57.09, "volume": 168836.0}, {"date": "2021-02-02", "close": 57.0, "volume": 103060.0}, {"date": "2021-02-03", "close": 58.0, "volume": 101203.0}, {"date": "2021-02-04", "close": 53.19, "volume": 109959.0}, {"date": "2021-02-05", "close": 53.77, "volume": 61377.0}, {"date": "2021-02-08", "close": 55.68, "volume": 67294.0}, {"date": "2021-02-09", "close": 56.88, "volume": 76924.0}, {"date": "2021-02-10", "close": 57.47, "volume": 109236.0}, {"date": "2021-02-11", "close": 58.15, "volume": 84612.0}, {"date": "2021-02-12", "close": 58.24, "volume": 76496.0}, {"date": "2021-02-16", "close": 57.84, "volume": 62075.0}, {"date": "2021-02-17", "close": 57.22, "volume": 38595.0}, {"date": "2021-02-18", "close": 59.84, "volume": 103149.0}, {"date": "2021-02-19", "close": 60.84, "volume": 93028.0}, {"date": "2021-02-22", "close": 55.42, "volume": 132144.0}, {"date": "2021-02-23", "close": 51.89, "volume": 237164.0}, {"date": "2021-02-24", "close": 53.51, "volume": 93912.0}, {"date": "2021-02-25", "close": 50.5, "volume": 91287.0}, {"date": "2021-02-26", "close": 52.51, "volume": 91817.0}, {"date": "2021-03-01", "close": 56.38, "volume": 53851.0}, {"date": "2021-03-02", "close": 54.43, "volume": 46718.0}, {"date": "2021-03-03", "close": 54.64, "volume": 78932.0}, {"date": "2021-03-04", "close": 51.41, "volume": 107594.0}, {"date": "2021-03-05", "close": 52.35, "volume": 114134.0}, {"date": "2021-03-08", "close": 53.37, "volume": 70154.0}, {"date": "2021-03-09", "close": 55.95, "volume": 93729.0}, {"date": "2021-03-10", "close": 58.83, "volume": 168350.0}, {"date": "2021-03-11", "close": 61.18, "volume": 69476.0}, {"date": "2021-03-12", "close": 60.8, "volume": 176925.0}, {"date": "2021-03-15", "close": 64.11, "volume": 92936.0}, {"date": "2021-03-16", "close": 62.8, "volume": 94910.0}, {"date": "2021-03-17", "close": 55.79, "volume": 812546.0}, {"date": "2021-03-18", "close": 46.7, "volume": 1033615.0}, {"date": "2021-03-19", "close": 48.38, "volume": 4588409.0}, {"date": "2021-03-22", "close": 46.09, "volume": 1111583.0}, {"date": "2021-03-23", "close": 42.48, "volume": 1461255.0}, {"date": "2021-03-24", "close": 38.82, "volume": 916235.0}, {"date": "2021-03-25", "close": 36.93, "volume": 684124.0}, {"date": "2021-03-26", "close": 35.19, "volume": 643776.0}, {"date": "2021-03-29", "close": 34.55, "volume": 590333.0}, {"date": "2021-03-30", "close": 34.75, "volume": 432366.0}, {"date": "2021-03-31", "close": 35.43, "volume": 594797.0}, {"date": "2021-04-01", "close": 36.04, "volume": 282915.0}, {"date": "2021-04-05", "close": 37.13, "volume": 502204.0}, {"date": "2021-04-06", "close": 37.26, "volume": 315099.0}, {"date": "2021-04-07", "close": 35.82, "volume": 271139.0}, {"date": "2021-04-08", "close": 36.42, "volume": 138100.0}, {"date": "2021-04-09", "close": 36.26, "volume": 129758.0}, {"date": "2021-04-12", "close": 34.44, "volume": 316327.0}, {"date": "2021-04-13", "close": 35.14, "volume": 303740.0}, {"date": "2021-04-14", "close": 34.74, "volume": 155895.0}, {"date": "2021-04-15", "close": 35.35, "volume": 203170.0}, {"date": "2021-04-16", "close": 37.14, "volume": 390643.0}, {"date": "2021-04-19", "close": 34.71, "volume": 664013.0}, {"date": "2021-04-20", "close": 32.96, "volume": 354753.0}, {"date": "2021-04-21", "close": 34.38, "volume": 220361.0}, {"date": "2021-04-22", "close": 34.5, "volume": 180490.0}, {"date": "2021-04-23", "close": 38.04, "volume": 339382.0}, {"date": "2021-04-26", "close": 42.96, "volume": 485978.0}, {"date": "2021-04-27", "close": 43.7, "volume": 197760.0}, {"date": "2021-04-28", "close": 44.14, "volume": 195654.0}, {"date": "2021-04-29", "close": 45.17, "volume": 148647.0}, {"date": "2021-04-30", "close": 44.25, "volume": 362791.0}, {"date": "2021-05-03", "close": 45.09, "volume": 83218.0}, {"date": "2021-05-04", "close": 41.47, "volume": 172602.0}, {"date": "2021-05-05", "close": 41.76, "volume": 149852.0}, {"date": "2021-05-06", "close": 38.67, "volume": 131501.0}, {"date": "2021-05-07", "close": 40.76, "volume": 73447.0}, {"date": "2021-05-10", "close": 40.08, "volume": 259105.0}, {"date": "2021-05-11", "close": 40.51, "volume": 170527.0}, {"date": "2021-05-12", "close": 40.03, "volume": 183781.0}, {"date": "2021-05-13", "close": 38.47, "volume": 161858.0}, {"date": "2021-05-14", "close": 34.8, "volume": 426051.0}, {"date": "2021-05-17", "close": 37.11, "volume": 277362.0}, {"date": "2021-05-18", "close": 38.34, "volume": 205929.0}, {"date": "2021-05-19", "close": 37.14, "volume": 153423.0}, {"date": "2021-05-20", "close": 39.32, "volume": 436066.0}, {"date": "2021-05-21", "close": 39.04, "volume": 209181.0}, {"date": "2021-05-24", "close": 37.81, "volume": 158202.0}, {"date": "2021-05-25", "close": 39.14, "volume": 166386.0}, {"date": "2021-05-26", "close": 40.71, "volume": 168819.0}, {"date": "2021-05-27", "close": 39.98, "volume": 390643.0}, {"date": "2021-05-28", "close": 42.32, "volume": 310937.0}, {"date": "2021-06-01", "close": 42.99, "volume": 253376.0}, {"date": "2021-06-02", "close": 44.28, "volume": 716755.0}, {"date": "2021-06-03", "close": 40.82, "volume": 276990.0}, {"date": "2021-06-04", "close": 41.48, "volume": 152598.0}, {"date": "2021-06-07", "close": 41.39, "volume": 175589.0}, {"date": "2021-06-08", "close": 43.3, "volume": 239363.0}, {"date": "2021-06-09", "close": 42.73, "volume": 173354.0}, {"date": "2021-06-10", "close": 42.17, "volume": 172185.0}, {"date": "2021-06-11", "close": 41.47, "volume": 291155.0}, {"date": "2021-06-14", "close": 42.34, "volume": 380476.0}, {"date": "2021-06-15", "close": 40.19, "volume": 148858.0}, {"date": "2021-06-16", "close": 41.27, "volume": 272564.0}, {"date": "2021-06-17", "close": 42.63, "volume": 287299.0}, {"date": "2021-06-18", "close": 41.52, "volume": 503632.0}, {"date": "2021-06-21", "close": 42.16, "volume": 228495.0}, {"date": "2021-06-22", "close": 42.57, "volume": 242011.0}, {"date": "2021-06-23", "close": 43.04, "volume": 258427.0}, {"date": "2021-06-24", "close": 44.12, "volume": 153113.0}, {"date": "2021-06-25", "close": 43.74, "volume": 543860.0}, {"date": "2021-06-28", "close": 46.33, "volume": 221451.0}, {"date": "2021-06-29", "close": 43.78, "volume": 179342.0}, {"date": "2021-06-30", "close": 42.1, "volume": 159724.0}, {"date": "2021-07-01", "close": 41.29, "volume": 193835.0}, {"date": "2021-07-02", "close": 39.38, "volume": 176136.0}, {"date": "2021-07-06", "close": 39.11, "volume": 79895.0}, {"date": "2021-07-07", "close": 37.5, "volume": 284567.0}, {"date": "2021-07-08", "close": 37.31, "volume": 91553.0}, {"date": "2021-07-09", "close": 34.86, "volume": 366306.0}, {"date": "2021-07-12", "close": 34.5, "volume": 365843.0}, {"date": "2021-07-13", "close": 32.97, "volume": 153639.0}, {"date": "2021-07-14", "close": 32.49, "volume": 224829.0}, {"date": "2021-07-15", "close": 32.72, "volume": 190780.0}, {"date": "2021-07-16", "close": 32.44, "volume": 77923.0}, {"date": "2021-07-19", "close": 33.06, "volume": 181435.0}, {"date": "2021-07-20", "close": 34.0, "volume": 134661.0}, {"date": "2021-07-21", "close": 34.46, "volume": 128939.0}, {"date": "2021-07-22", "close": 33.52, "volume": 69955.0}, {"date": "2021-07-23", "close": 32.77, "volume": 87086.0}, {"date": "2021-07-26", "close": 33.45, "volume": 66478.0}, {"date": "2021-07-27", "close": 33.15, "volume": 92529.0}, {"date": "2021-07-28", "close": 33.7, "volume": 63825.0}, {"date": "2021-07-29", "close": 33.39, "volume": 94412.0}, {"date": "2021-07-30", "close": 33.4, "volume": 87322.0}, {"date": "2021-08-02", "close": 32.9, "volume": 139118.0}, {"date": "2021-08-03", "close": 31.05, "volume": 346915.0}, {"date": "2021-08-04", "close": 29.82, "volume": 173070.0}, {"date": "2021-08-05", "close": 30.35, "volume": 189425.0}, {"date": "2021-08-06", "close": 30.34, "volume": 203569.0}, {"date": "2021-08-09", "close": 30.02, "volume": 79624.0}, {"date": "2021-08-10", "close": 29.19, "volume": 121378.0}, {"date": "2021-08-11", "close": 28.77, "volume": 90822.0}, {"date": "2021-08-12", "close": 27.24, "volume": 157652.0}, {"date": "2021-08-13", "close": 26.86, "volume": 211640.0}, {"date": "2021-08-16", "close": 24.83, "volume": 127816.0}, {"date": "2021-08-17", "close": 23.28, "volume": 213290.0}, {"date": "2021-08-18", "close": 22.55, "volume": 143937.0}, {"date": "2021-08-19", "close": 21.91, "volume": 193101.0}, {"date": "2021-08-20", "close": 22.46, "volume": 150731.0}, {"date": "2021-08-23", "close": 22.77, "volume": 373864.0}, {"date": "2021-08-24", "close": 23.33, "volume": 305398.0}, {"date": "2021-08-25", "close": 23.4, "volume": 345949.0}, {"date": "2021-08-26", "close": 22.23, "volume": 219860.0}, {"date": "2021-08-27", "close": 24.18, "volume": 252015.0}, {"date": "2021-08-30", "close": 22.55, "volume": 307019.0}, {"date": "2021-08-31", "close": 22.18, "volume": 800364.0}, {"date": "2021-09-01", "close": 22.17, "volume": 213706.0}, {"date": "2021-09-02", "close": 22.54, "volume": 269836.0}, {"date": "2021-09-03", "close": 23.29, "volume": 314486.0}, {"date": "2021-09-07", "close": 22.01, "volume": 203477.0}, {"date": "2021-09-08", "close": 21.44, "volume": 165082.0}, {"date": "2021-09-09", "close": 21.3, "volume": 498571.0}, {"date": "2021-09-10", "close": 21.53, "volume": 271807.0}, {"date": "2021-09-13", "close": 21.18, "volume": 106844.0}, {"date": "2021-09-14", "close": 20.44, "volume": 150456.0}, {"date": "2021-09-15", "close": 20.54, "volume": 160269.0}, {"date": "2021-09-16", "close": 20.85, "volume": 126264.0}, {"date": "2021-09-17", "close": 20.97, "volume": 271242.0}, {"date": "2021-09-20", "close": 19.44, "volume": 188113.0}, {"date": "2021-09-21", "close": 19.49, "volume": 89467.0}, {"date": "2021-09-22", "close": 19.34, "volume": 84967.0}, {"date": "2021-09-23", "close": 19.44, "volume": 84970.0}, {"date": "2021-09-24", "close": 19.79, "volume": 171333.0}, {"date": "2021-09-27", "close": 19.29, "volume": 215323.0}, {"date": "2021-09-28", "close": 18.58, "volume": 190636.0}, {"date": "2021-09-29", "close": 18.87, "volume": 258976.0}, {"date": "2021-09-30", "close": 18.68, "volume": 386954.0}, {"date": "2021-10-01", "close": 17.9, "volume": 178092.0}, {"date": "2021-10-04", "close": 16.6, "volume": 198693.0}, {"date": "2021-10-05", "close": 18.58, "volume": 618520.0}, {"date": "2021-10-06", "close": 17.73, "volume": 206382.0}, {"date": "2021-10-07", "close": 18.95, "volume": 144792.0}, {"date": "2021-10-08", "close": 18.3, "volume": 89582.0}, {"date": "2021-10-11", "close": 17.63, "volume": 68932.0}, {"date": "2021-10-12", "close": 18.13, "volume": 101389.0}, {"date": "2021-10-13", "close": 19.0, "volume": 104596.0}, {"date": "2021-10-14", "close": 19.2, "volume": 124007.0}, {"date": "2021-10-15", "close": 19.32, "volume": 125440.0}, {"date": "2021-10-18", "close": 19.23, "volume": 392472.0}, {"date": "2021-10-19", "close": 18.39, "volume": 683892.0}, {"date": "2021-10-20", "close": 18.11, "volume": 193650.0}, {"date": "2021-10-21", "close": 18.84, "volume": 180002.0}, {"date": "2021-10-22", "close": 18.36, "volume": 194061.0}, {"date": "2021-10-25", "close": 17.55, "volume": 146410.0}, {"date": "2021-10-26", "close": 16.92, "volume": 95933.0}, {"date": "2021-10-27", "close": 16.55, "volume": 97077.0}, {"date": "2021-10-28", "close": 17.25, "volume": 97975.0}, {"date": "2021-10-29", "close": 17.53, "volume": 151921.0}, {"date": "2021-11-01", "close": 18.13, "volume": 149900.0}, {"date": "2021-11-02", "close": 16.0, "volume": 1222941.0}, {"date": "2021-11-03", "close": 16.82, "volume": 414923.0}, {"date": "2021-11-04", "close": 17.34, "volume": 380479.0}, {"date": "2021-11-05", "close": 16.46, "volume": 159341.0}, {"date": "2021-11-08", "close": 16.21, "volume": 276370.0}, {"date": "2021-11-09", "close": 16.18, "volume": 331975.0}, {"date": "2021-11-10", "close": 16.05, "volume": 309026.0}, {"date": "2021-11-11", "close": 15.93, "volume": 620101.0}, {"date": "2021-11-12", "close": 17.28, "volume": 600423.0}, {"date": "2021-11-15", "close": 18.23, "volume": 336445.0}, {"date": "2021-11-16", "close": 18.51, "volume": 188758.0}, {"date": "2021-11-17", "close": 17.8, "volume": 420066.0}, {"date": "2021-11-18", "close": 17.32, "volume": 358811.0}, {"date": "2021-11-19", "close": 17.03, "volume": 520029.0}, {"date": "2021-11-22", "close": 15.96, "volume": 488673.0}, {"date": "2021-11-23", "close": 14.96, "volume": 638489.0}, {"date": "2021-11-24", "close": 16.23, "volume": 336643.0}, {"date": "2021-11-26", "close": 16.07, "volume": 209198.0}, {"date": "2021-11-29", "close": 15.62, "volume": 437572.0}, {"date": "2021-11-30", "close": 15.42, "volume": 966894.0}, {"date": "2021-12-01", "close": 14.81, "volume": 302202.0}, {"date": "2021-12-02", "close": 14.84, "volume": 254222.0}, {"date": "2021-12-03", "close": 14.41, "volume": 1036656.0}, {"date": "2021-12-06", "close": 15.55, "volume": 265006.0}, {"date": "2021-12-07", "close": 16.09, "volume": 293742.0}, {"date": "2021-12-08", "close": 16.49, "volume": 197858.0}, {"date": "2021-12-09", "close": 16.11, "volume": 188065.0}, {"date": "2021-12-10", "close": 15.84, "volume": 170043.0}, {"date": "2021-12-13", "close": 15.53, "volume": 187687.0}, {"date": "2021-12-14", "close": 15.02, "volume": 140676.0}, {"date": "2021-12-15", "close": 14.84, "volume": 521589.0}, {"date": "2021-12-16", "close": 14.66, "volume": 214567.0}, {"date": "2021-12-17", "close": 15.34, "volume": 318113.0}, {"date": "2021-12-20", "close": 14.83, "volume": 380167.0}, {"date": "2021-12-21", "close": 15.39, "volume": 225772.0}, {"date": "2021-12-22", "close": 15.36, "volume": 114440.0}, {"date": "2021-12-23", "close": 15.39, "volume": 283411.0}, {"date": "2021-12-27", "close": 15.91, "volume": 178050.0}, {"date": "2021-12-28", "close": 15.83, "volume": 241154.0}, {"date": "2021-12-29", "close": 14.75, "volume": 195051.0}, {"date": "2021-12-30", "close": 15.6, "volume": 165773.0}, {"date": "2021-12-31", "close": 15.44, "volume": 128801.0}, {"date": "2022-01-03", "close": 16.25, "volume": 259913.0}, {"date": "2022-01-04", "close": 15.4, "volume": 404070.0}, {"date": "2022-01-05", "close": 14.35, "volume": 157044.0}, {"date": "2022-01-06", "close": 14.68, "volume": 168165.0}, {"date": "2022-01-07", "close": 14.79, "volume": 270422.0}, {"date": "2022-01-10", "close": 15.23, "volume": 143420.0}, {"date": "2022-01-11", "close": 15.48, "volume": 319353.0}, {"date": "2022-01-12", "close": 15.27, "volume": 150261.0}, {"date": "2022-01-13", "close": 15.27, "volume": 117919.0}, {"date": "2022-01-14", "close": 15.51, "volume": 209105.0}, {"date": "2022-01-18", "close": 14.73, "volume": 184887.0}, {"date": "2022-01-19", "close": 14.8, "volume": 176617.0}, {"date": "2022-01-20", "close": 14.06, "volume": 284922.0}, {"date": "2022-01-21", "close": 13.58, "volume": 242070.0}, {"date": "2022-01-24", "close": 14.38, "volume": 188343.0}, {"date": "2022-01-25", "close": 14.36, "volume": 112827.0}, {"date": "2022-01-26", "close": 14.07, "volume": 246186.0}, {"date": "2022-01-27", "close": 13.76, "volume": 132987.0}, {"date": "2022-01-28", "close": 14.02, "volume": 135807.0}, {"date": "2022-01-31", "close": 14.85, "volume": 196308.0}, {"date": "2022-02-01", "close": 14.64, "volume": 112361.0}, {"date": "2022-02-02", "close": 14.32, "volume": 174253.0}, {"date": "2022-02-03", "close": 13.17, "volume": 234241.0}, {"date": "2022-02-04", "close": 12.63, "volume": 192257.0}, {"date": "2022-02-07", "close": 12.22, "volume": 232674.0}, {"date": "2022-02-08", "close": 12.23, "volume": 743567.0}, {"date": "2022-02-09", "close": 12.24, "volume": 374125.0}, {"date": "2022-02-10", "close": 11.74, "volume": 396891.0}, {"date": "2022-02-11", "close": 11.89, "volume": 253749.0}, {"date": "2022-02-14", "close": 11.99, "volume": 275442.0}, {"date": "2022-02-15", "close": 12.59, "volume": 397139.0}, {"date": "2022-02-16", "close": 12.37, "volume": 130325.0}, {"date": "2022-02-17", "close": 12.2, "volume": 125377.0}, {"date": "2022-02-18", "close": 12.1, "volume": 153422.0}, {"date": "2022-02-22", "close": 12.14, "volume": 175762.0}, {"date": "2022-02-23", "close": 10.77, "volume": 671756.0}, {"date": "2022-02-24", "close": 11.46, "volume": 389280.0}, {"date": "2022-02-25", "close": 13.88, "volume": 467465.0}, {"date": "2022-02-28", "close": 14.36, "volume": 366377.0}, {"date": "2022-03-01", "close": 14.17, "volume": 242944.0}, {"date": "2022-03-02", "close": 14.01, "volume": 179523.0}, {"date": "2022-03-03", "close": 13.43, "volume": 111144.0}, {"date": "2022-03-04", "close": 13.14, "volume": 274345.0}, {"date": "2022-03-07", "close": 12.51, "volume": 305034.0}, {"date": "2022-03-08", "close": 12.75, "volume": 153288.0}, {"date": "2022-03-09", "close": 13.94, "volume": 174038.0}, {"date": "2022-03-10", "close": 13.57, "volume": 104758.0}, {"date": "2022-03-11", "close": 13.36, "volume": 185377.0}, {"date": "2022-03-14", "close": 13.26, "volume": 190182.0}, {"date": "2022-03-15", "close": 14.22, "volume": 382455.0}, {"date": "2022-03-16", "close": 14.7, "volume": 815482.0}, {"date": "2022-03-17", "close": 15.34, "volume": 249653.0}, {"date": "2022-03-18", "close": 14.92, "volume": 195104.0}, {"date": "2022-03-21", "close": 14.9, "volume": 167907.0}, {"date": "2022-03-22", "close": 15.46, "volume": 124937.0}, {"date": "2022-03-23", "close": 15.2, "volume": 84805.0}, {"date": "2022-03-24", "close": 14.94, "volume": 135965.0}, {"date": "2022-03-25", "close": 14.98, "volume": 116451.0}, {"date": "2022-03-28", "close": 15.57, "volume": 767330.0}, {"date": "2022-03-29", "close": 16.28, "volume": 103100.0}, {"date": "2022-03-30", "close": 16.39, "volume": 151111.0}, {"date": "2022-03-31", "close": 16.55, "volume": 145744.0}, {"date": "2022-04-01", "close": 16.78, "volume": 149379.0}, {"date": "2022-04-04", "close": 17.04, "volume": 110570.0}, {"date": "2022-04-05", "close": 16.75, "volume": 115276.0}, {"date": "2022-04-06", "close": 16.56, "volume": 161067.0}, {"date": "2022-04-07", "close": 16.62, "volume": 76964.0}, {"date": "2022-04-08", "close": 16.6, "volume": 222819.0}, {"date": "2022-04-11", "close": 15.97, "volume": 81524.0}, {"date": "2022-04-12", "close": 16.19, "volume": 77560.0}, {"date": "2022-04-13", "close": 16.43, "volume": 71450.0}, {"date": "2022-04-14", "close": 15.74, "volume": 275446.0}, {"date": "2022-04-18", "close": 15.59, "volume": 66677.0}, {"date": "2022-04-19", "close": 15.85, "volume": 51170.0}, {"date": "2022-04-20", "close": 15.58, "volume": 97486.0}, {"date": "2022-04-21", "close": 15.74, "volume": 96250.0}, {"date": "2022-04-22", "close": 15.12, "volume": 171471.0}, {"date": "2022-04-25", "close": 15.21, "volume": 95341.0}, {"date": "2022-04-26", "close": 14.91, "volume": 91184.0}, {"date": "2022-04-27", "close": 14.7, "volume": 111815.0}, {"date": "2022-04-28", "close": 15.08, "volume": 83808.0}, {"date": "2022-04-29", "close": 14.74, "volume": 174604.0}, {"date": "2022-05-02", "close": 15.13, "volume": 228302.0}, {"date": "2022-05-03", "close": 14.05, "volume": 332957.0}, {"date": "2022-05-04", "close": 14.11, "volume": 179173.0}, {"date": "2022-05-05", "close": 13.52, "volume": 137528.0}, {"date": "2022-05-06", "close": 12.76, "volume": 228954.0}, {"date": "2022-05-09", "close": 11.95, "volume": 400934.0}, {"date": "2022-05-10", "close": 11.01, "volume": 536673.0}, {"date": "2022-05-11", "close": 10.17, "volume": 459513.0}, {"date": "2022-05-12", "close": 10.36, "volume": 758388.0}, {"date": "2022-05-13", "close": 10.33, "volume": 1032515.0}, {"date": "2022-05-16", "close": 10.37, "volume": 455083.0}, {"date": "2022-05-17", "close": 10.79, "volume": 191386.0}, {"date": "2022-05-18", "close": 10.36, "volume": 178013.0}, {"date": "2022-05-19", "close": 10.17, "volume": 245535.0}, {"date": "2022-05-20", "close": 10.1, "volume": 300184.0}, {"date": "2022-05-23", "close": 9.91, "volume": 195358.0}, {"date": "2022-05-24", "close": 9.64, "volume": 264387.0}, {"date": "2022-05-25", "close": 9.87, "volume": 155895.0}, {"date": "2022-05-26", "close": 10.07, "volume": 157738.0}, {"date": "2022-05-27", "close": 10.41, "volume": 130404.0}, {"date": "2022-05-31", "close": 10.1, "volume": 241965.0}, {"date": "2022-06-01", "close": 9.88, "volume": 100684.0}, {"date": "2022-06-02", "close": 10.03, "volume": 116315.0}, {"date": "2022-06-03", "close": 9.71, "volume": 262853.0}, {"date": "2022-06-06", "close": 9.78, "volume": 147387.0}, {"date": "2022-06-07", "close": 9.97, "volume": 245811.0}, {"date": "2022-06-08", "close": 9.75, "volume": 164267.0}, {"date": "2022-06-09", "close": 9.6, "volume": 466211.0}, {"date": "2022-06-10", "close": 9.35, "volume": 180528.0}, {"date": "2022-06-13", "close": 8.81, "volume": 226554.0}, {"date": "2022-06-14", "close": 8.58, "volume": 374550.0}, {"date": "2022-06-15", "close": 9.22, "volume": 157413.0}, {"date": "2022-06-16", "close": 9.13, "volume": 187318.0}, {"date": "2022-06-17", "close": 9.45, "volume": 253842.0}, {"date": "2022-06-21", "close": 9.92, "volume": 188429.0}, {"date": "2022-06-22", "close": 10.03, "volume": 128798.0}, {"date": "2022-06-23", "close": 10.15, "volume": 141343.0}, {"date": "2022-06-24", "close": 10.21, "volume": 329988.0}, {"date": "2022-06-27", "close": 10.25, "volume": 116666.0}, {"date": "2022-06-28", "close": 10.01, "volume": 114668.0}, {"date": "2022-06-29", "close": 10.19, "volume": 132718.0}, {"date": "2022-06-30", "close": 9.85, "volume": 134365.0}, {"date": "2022-07-01", "close": 10.34, "volume": 102993.0}, {"date": "2022-07-05", "close": 11.19, "volume": 154011.0}, {"date": "2022-07-06", "close": 10.82, "volume": 129901.0}, {"date": "2022-07-07", "close": 11.22, "volume": 97433.0}, {"date": "2022-07-08", "close": 11.14, "volume": 80210.0}, {"date": "2022-07-11", "close": 10.92, "volume": 57237.0}, {"date": "2022-07-12", "close": 11.11, "volume": 86768.0}, {"date": "2022-07-13", "close": 11.14, "volume": 60470.0}, {"date": "2022-07-14", "close": 11.34, "volume": 56539.0}, {"date": "2022-07-15", "close": 11.61, "volume": 83976.0}, {"date": "2022-07-18", "close": 11.25, "volume": 123293.0}, {"date": "2022-07-19", "close": 11.68, "volume": 201270.0}, {"date": "2022-07-20", "close": 12.2, "volume": 176221.0}, {"date": "2022-07-21", "close": 12.68, "volume": 110351.0}, {"date": "2022-07-22", "close": 12.29, "volume": 68592.0}, {"date": "2022-07-25", "close": 12.23, "volume": 174170.0}, {"date": "2022-07-26", "close": 11.86, "volume": 100237.0}, {"date": "2022-07-27", "close": 11.94, "volume": 113322.0}, {"date": "2022-07-28", "close": 12.5, "volume": 103787.0}, {"date": "2022-07-29", "close": 12.32, "volume": 199317.0}, {"date": "2022-08-01", "close": 12.06, "volume": 169672.0}, {"date": "2022-08-02", "close": 11.71, "volume": 148725.0}, {"date": "2022-08-03", "close": 11.77, "volume": 173761.0}, {"date": "2022-08-04", "close": 12.12, "volume": 105265.0}, {"date": "2022-08-05", "close": 10.01, "volume": 236990.0}, {"date": "2022-08-08", "close": 9.34, "volume": 235400.0}, {"date": "2022-08-09", "close": 7.91, "volume": 258778.0}, {"date": "2022-08-10", "close": 8.11, "volume": 250334.0}, {"date": "2022-08-11", "close": 8.55, "volume": 114306.0}, {"date": "2022-08-12", "close": 8.77, "volume": 86514.0}, {"date": "2022-08-15", "close": 8.99, "volume": 104845.0}, {"date": "2022-08-16", "close": 9.1, "volume": 145543.0}, {"date": "2022-08-17", "close": 8.89, "volume": 132892.0}, {"date": "2022-08-18", "close": 9.01, "volume": 124968.0}, {"date": "2022-08-19", "close": 8.6, "volume": 127614.0}, {"date": "2022-08-22", "close": 8.07, "volume": 130566.0}, {"date": "2022-08-23", "close": 8.58, "volume": 144444.0}, {"date": "2022-08-24", "close": 8.87, "volume": 69842.0}, {"date": "2022-08-25", "close": 9.03, "volume": 123208.0}, {"date": "2022-08-26", "close": 8.61, "volume": 94466.0}, {"date": "2022-08-29", "close": 8.48, "volume": 89130.0}, {"date": "2022-08-30", "close": 8.31, "volume": 97437.0}, {"date": "2022-08-31", "close": 8.35, "volume": 130235.0}, {"date": "2022-09-01", "close": 8.31, "volume": 133831.0}, {"date": "2022-09-02", "close": 8.37, "volume": 134734.0}, {"date": "2022-09-06", "close": 7.87, "volume": 176634.0}, {"date": "2022-09-07", "close": 8.49, "volume": 129139.0}, {"date": "2022-09-08", "close": 8.9, "volume": 118532.0}, {"date": "2022-09-09", "close": 8.91, "volume": 273542.0}, {"date": "2022-09-12", "close": 9.0, "volume": 150295.0}, {"date": "2022-09-13", "close": 8.31, "volume": 123836.0}, {"date": "2022-09-14", "close": 8.29, "volume": 155471.0}, {"date": "2022-09-15", "close": 8.23, "volume": 116794.0}, {"date": "2022-09-16", "close": 8.15, "volume": 135492.0}, {"date": "2022-09-19", "close": 8.17, "volume": 116346.0}, {"date": "2022-09-20", "close": 8.35, "volume": 244559.0}, {"date": "2022-09-21", "close": 8.26, "volume": 231354.0}, {"date": "2022-09-22", "close": 8.2, "volume": 188122.0}, {"date": "2022-09-23", "close": 8.27, "volume": 135183.0}, {"date": "2022-09-26", "close": 8.4, "volume": 173096.0}, {"date": "2022-09-27", "close": 8.49, "volume": 149427.0}, {"date": "2022-09-28", "close": 9.38, "volume": 579421.0}, {"date": "2022-09-29", "close": 8.87, "volume": 142907.0}, {"date": "2022-09-30", "close": 8.75, "volume": 226451.0}, {"date": "2022-10-03", "close": 9.02, "volume": 124558.0}, {"date": "2022-10-04", "close": 9.32, "volume": 125256.0}, {"date": "2022-10-05", "close": 9.12, "volume": 103243.0}, {"date": "2022-10-06", "close": 9.19, "volume": 138123.0}, {"date": "2022-10-07", "close": 8.85, "volume": 181538.0}, {"date": "2022-10-10", "close": 9.12, "volume": 205962.0}, {"date": "2022-10-11", "close": 9.74, "volume": 135832.0}, {"date": "2022-10-12", "close": 9.56, "volume": 92754.0}, {"date": "2022-10-13", "close": 9.59, "volume": 123939.0}, {"date": "2022-10-14", "close": 9.7, "volume": 97562.0}, {"date": "2022-10-17", "close": 10.17, "volume": 110164.0}, {"date": "2022-10-18", "close": 10.36, "volume": 310720.0}, {"date": "2022-10-19", "close": 10.4, "volume": 187181.0}, {"date": "2022-10-20", "close": 10.31, "volume": 320209.0}, {"date": "2022-10-21", "close": 10.59, "volume": 234249.0}, {"date": "2022-10-24", "close": 10.91, "volume": 243181.0}, {"date": "2022-10-25", "close": 11.12, "volume": 302169.0}, {"date": "2022-10-26", "close": 10.95, "volume": 215841.0}, {"date": "2022-10-27", "close": 10.85, "volume": 801478.0}, {"date": "2022-10-28", "close": 11.0, "volume": 212363.0}, {"date": "2022-10-31", "close": 10.98, "volume": 254549.0}, {"date": "2022-11-01", "close": 11.23, "volume": 447456.0}, {"date": "2022-11-02", "close": 11.06, "volume": 372700.0}, {"date": "2022-11-03", "close": 11.25, "volume": 268129.0}, {"date": "2022-11-04", "close": 14.58, "volume": 758072.0}, {"date": "2022-11-07", "close": 14.71, "volume": 599087.0}, {"date": "2022-11-08", "close": 13.98, "volume": 399570.0}, {"date": "2022-11-09", "close": 13.99, "volume": 380181.0}, {"date": "2022-11-10", "close": 14.29, "volume": 214776.0}, {"date": "2022-11-11", "close": 14.15, "volume": 272398.0}, {"date": "2022-11-14", "close": 13.95, "volume": 201730.0}, {"date": "2022-11-15", "close": 14.31, "volume": 410306.0}, {"date": "2022-11-16", "close": 13.07, "volume": 765516.0}, {"date": "2022-11-17", "close": 13.69, "volume": 359839.0}, {"date": "2022-11-18", "close": 12.72, "volume": 318597.0}, {"date": "2022-11-21", "close": 12.59, "volume": 187832.0}, {"date": "2022-11-22", "close": 12.2, "volume": 176249.0}, {"date": "2022-11-23", "close": 12.15, "volume": 201299.0}, {"date": "2022-11-25", "close": 12.04, "volume": 239174.0}, {"date": "2022-11-28", "close": 11.47, "volume": 254802.0}, {"date": "2022-11-29", "close": 10.84, "volume": 350534.0}, {"date": "2022-11-30", "close": 11.87, "volume": 664274.0}, {"date": "2022-12-01", "close": 11.36, "volume": 178764.0}, {"date": "2022-12-02", "close": 11.31, "volume": 170768.0}, {"date": "2022-12-05", "close": 11.11, "volume": 140599.0}, {"date": "2022-12-06", "close": 10.85, "volume": 249731.0}, {"date": "2022-12-07", "close": 10.55, "volume": 119183.0}, {"date": "2022-12-08", "close": 10.29, "volume": 297019.0}, {"date": "2022-12-09", "close": 10.3, "volume": 169179.0}, {"date": "2022-12-12", "close": 10.22, "volume": 144856.0}, {"date": "2022-12-13", "close": 10.33, "volume": 202620.0}, {"date": "2022-12-14", "close": 10.04, "volume": 132066.0}, {"date": "2022-12-15", "close": 9.61, "volume": 193135.0}, {"date": "2022-12-16", "close": 9.45, "volume": 210354.0}, {"date": "2022-12-19", "close": 9.17, "volume": 126058.0}, {"date": "2022-12-20", "close": 10.49, "volume": 504890.0}, {"date": "2022-12-21", "close": 10.3, "volume": 476217.0}, {"date": "2022-12-22", "close": 10.19, "volume": 308835.0}, {"date": "2022-12-23", "close": 9.97, "volume": 267645.0}, {"date": "2022-12-27", "close": 9.21, "volume": 339790.0}, {"date": "2022-12-28", "close": 9.18, "volume": 251218.0}, {"date": "2022-12-29", "close": 9.46, "volume": 245935.0}, {"date": "2022-12-30", "close": 9.95, "volume": 152597.0}, {"date": "2023-01-03", "close": 10.28, "volume": 194459.0}, {"date": "2023-01-04", "close": 10.51, "volume": 143739.0}, {"date": "2023-01-05", "close": 10.52, "volume": 219744.0}, {"date": "2023-01-06", "close": 10.85, "volume": 142864.0}, {"date": "2023-01-09", "close": 10.71, "volume": 133784.0}, {"date": "2023-01-10", "close": 10.63, "volume": 75712.0}, {"date": "2023-01-11", "close": 10.96, "volume": 137255.0}, {"date": "2023-01-12", "close": 11.08, "volume": 178479.0}, {"date": "2023-01-13", "close": 11.25, "volume": 149104.0}, {"date": "2023-01-17", "close": 11.65, "volume": 112727.0}, {"date": "2023-01-18", "close": 12.08, "volume": 288362.0}, {"date": "2023-01-19", "close": 11.82, "volume": 111153.0}, {"date": "2023-01-20", "close": 11.47, "volume": 252153.0}, {"date": "2023-01-23", "close": 11.55, "volume": 172568.0}, {"date": "2023-01-24", "close": 12.13, "volume": 160893.0}, {"date": "2023-01-25", "close": 12.35, "volume": 159611.0}, {"date": "2023-01-26", "close": 12.41, "volume": 122420.0}, {"date": "2023-01-27", "close": 12.8, "volume": 223307.0}, {"date": "2023-01-30", "close": 13.13, "volume": 226228.0}, {"date": "2023-01-31", "close": 13.95, "volume": 222953.0}, {"date": "2023-02-01", "close": 14.01, "volume": 244834.0}, {"date": "2023-02-02", "close": 14.12, "volume": 169262.0}, {"date": "2023-02-03", "close": 13.94, "volume": 94178.0}, {"date": "2023-02-06", "close": 14.17, "volume": 90495.0}, {"date": "2023-02-07", "close": 13.78, "volume": 126166.0}, {"date": "2023-02-08", "close": 13.27, "volume": 191393.0}, {"date": "2023-02-09", "close": 14.37, "volume": 354172.0}, {"date": "2023-02-10", "close": 14.21, "volume": 149234.0}, {"date": "2023-02-13", "close": 13.99, "volume": 163081.0}, {"date": "2023-02-14", "close": 14.03, "volume": 85242.0}, {"date": "2023-02-15", "close": 14.37, "volume": 127074.0}, {"date": "2023-02-16", "close": 14.88, "volume": 198262.0}, {"date": "2023-02-17", "close": 14.72, "volume": 121729.0}, {"date": "2023-02-21", "close": 14.51, "volume": 175901.0}, {"date": "2023-02-22", "close": 14.45, "volume": 283174.0}, {"date": "2023-02-23", "close": 14.5, "volume": 273233.0}, {"date": "2023-02-24", "close": 16.23, "volume": 1078272.0}, {"date": "2023-02-27", "close": 15.41, "volume": 600300.0}, {"date": "2023-02-28", "close": 15.14, "volume": 550280.0}, {"date": "2023-03-01", "close": 14.86, "volume": 220489.0}, {"date": "2023-03-02", "close": 15.03, "volume": 192159.0}, {"date": "2023-03-03", "close": 15.39, "volume": 216818.0}, {"date": "2023-03-06", "close": 14.93, "volume": 170912.0}, {"date": "2023-03-07", "close": 15.05, "volume": 163075.0}, {"date": "2023-03-08", "close": 14.7, "volume": 172846.0}, {"date": "2023-03-09", "close": 14.34, "volume": 140631.0}, {"date": "2023-03-10", "close": 14.0, "volume": 170758.0}, {"date": "2023-03-13", "close": 13.88, "volume": 135978.0}, {"date": "2023-03-14", "close": 14.0, "volume": 190442.0}, {"date": "2023-03-15", "close": 13.87, "volume": 134015.0}, {"date": "2023-03-16", "close": 14.12, "volume": 72787.0}, {"date": "2023-03-17", "close": 13.86, "volume": 125349.0}, {"date": "2023-03-20", "close": 13.71, "volume": 91709.0}, {"date": "2023-03-21", "close": 14.53, "volume": 88990.0}, {"date": "2023-03-22", "close": 14.0, "volume": 106001.0}, {"date": "2023-03-23", "close": 14.36, "volume": 93689.0}, {"date": "2023-03-24", "close": 14.6, "volume": 112119.0}, {"date": "2023-03-27", "close": 14.79, "volume": 48389.0}, {"date": "2023-03-28", "close": 14.5, "volume": 110686.0}, {"date": "2023-03-29", "close": 14.44, "volume": 87028.0}, {"date": "2023-03-30", "close": 14.4, "volume": 131256.0}, {"date": "2023-03-31", "close": 14.98, "volume": 137004.0}, {"date": "2023-04-03", "close": 15.29, "volume": 81795.0}, {"date": "2023-04-04", "close": 15.02, "volume": 94098.0}, {"date": "2023-04-05", "close": 14.41, "volume": 96028.0}, {"date": "2023-04-06", "close": 14.11, "volume": 54390.0}, {"date": "2023-04-10", "close": 13.97, "volume": 110704.0}, {"date": "2023-04-11", "close": 13.84, "volume": 74683.0}, {"date": "2023-04-12", "close": 13.35, "volume": 146572.0}, {"date": "2023-04-13", "close": 13.03, "volume": 360461.0}, {"date": "2023-04-14", "close": 10.23, "volume": 736363.0}, {"date": "2023-04-17", "close": 10.37, "volume": 483133.0}, {"date": "2023-04-18", "close": 9.55, "volume": 207546.0}, {"date": "2023-04-19", "close": 9.48, "volume": 203874.0}, {"date": "2023-04-20", "close": 9.12, "volume": 281828.0}, {"date": "2023-04-21", "close": 9.33, "volume": 162926.0}, {"date": "2023-04-24", "close": 9.85, "volume": 182890.0}, {"date": "2023-04-25", "close": 9.04, "volume": 350781.0}, {"date": "2023-04-26", "close": 7.67, "volume": 793886.0}, {"date": "2023-04-27", "close": 7.52, "volume": 308462.0}, {"date": "2023-04-28", "close": 7.4, "volume": 474740.0}, {"date": "2023-05-01", "close": 7.68, "volume": 274874.0}, {"date": "2023-05-02", "close": 6.68, "volume": 630067.0}, {"date": "2023-05-03", "close": 6.14, "volume": 549899.0}, {"date": "2023-05-04", "close": 5.87, "volume": 1500259.0}, {"date": "2023-05-05", "close": 5.99, "volume": 1273587.0}, {"date": "2023-05-08", "close": 5.94, "volume": 658013.0}, {"date": "2023-05-09", "close": 5.75, "volume": 477940.0}, {"date": "2023-05-10", "close": 6.19, "volume": 676414.0}, {"date": "2023-05-11", "close": 6.01, "volume": 341996.0}, {"date": "2023-05-12", "close": 5.86, "volume": 291471.0}, {"date": "2023-05-15", "close": 5.61, "volume": 346199.0}, {"date": "2023-05-16", "close": 5.36, "volume": 365255.0}, {"date": "2023-05-17", "close": 6.21, "volume": 617623.0}, {"date": "2023-05-18", "close": 6.85, "volume": 392296.0}, {"date": "2023-05-19", "close": 6.67, "volume": 387076.0}, {"date": "2023-05-22", "close": 7.44, "volume": 275714.0}, {"date": "2023-05-23", "close": 7.43, "volume": 355509.0}, {"date": "2023-05-24", "close": 7.52, "volume": 184021.0}, {"date": "2023-05-25", "close": 7.6, "volume": 265564.0}, {"date": "2023-05-26", "close": 9.28, "volume": 1190416.0}, {"date": "2023-05-30", "close": 8.65, "volume": 472183.0}, {"date": "2023-05-31", "close": 8.82, "volume": 346018.0}, {"date": "2023-06-01", "close": 8.62, "volume": 254166.0}, {"date": "2023-06-02", "close": 9.25, "volume": 248224.0}, {"date": "2023-06-05", "close": 8.8, "volume": 405994.0}, {"date": "2023-06-06", "close": 9.22, "volume": 286295.0}, {"date": "2023-06-07", "close": 9.46, "volume": 237972.0}, {"date": "2023-06-08", "close": 9.26, "volume": 166338.0}, {"date": "2023-06-09", "close": 9.46, "volume": 157468.0}, {"date": "2023-06-12", "close": 9.54, "volume": 175074.0}, {"date": "2023-06-13", "close": 9.62, "volume": 247404.0}, {"date": "2023-06-14", "close": 9.6, "volume": 238253.0}, {"date": "2023-06-15", "close": 9.61, "volume": 133747.0}, {"date": "2023-06-16", "close": 9.56, "volume": 252412.0}, {"date": "2023-06-20", "close": 9.61, "volume": 155078.0}, {"date": "2023-06-21", "close": 9.5, "volume": 146444.0}, {"date": "2023-06-22", "close": 9.48, "volume": 141613.0}, {"date": "2023-06-23", "close": 9.3, "volume": 765778.0}, {"date": "2023-06-26", "close": 9.57, "volume": 360689.0}, {"date": "2023-06-27", "close": 9.31, "volume": 447589.0}, {"date": "2023-06-28", "close": 9.36, "volume": 709781.0}, {"date": "2023-06-29", "close": 9.92, "volume": 190702.0}, {"date": "2023-06-30", "close": 10.31, "volume": 209360.0}, {"date": "2023-07-03", "close": 9.47, "volume": 394826.0}, {"date": "2023-07-05", "close": 9.65, "volume": 561259.0}, {"date": "2023-07-06", "close": 9.49, "volume": 746601.0}, {"date": "2023-07-07", "close": 9.64, "volume": 291564.0}, {"date": "2023-07-10", "close": 9.87, "volume": 173423.0}, {"date": "2023-07-11", "close": 11.01, "volume": 321084.0}, {"date": "2023-07-12", "close": 10.93, "volume": 221070.0}, {"date": "2023-07-13", "close": 10.02, "volume": 337411.0}, {"date": "2023-07-14", "close": 9.77, "volume": 296382.0}, {"date": "2023-07-17", "close": 9.58, "volume": 234403.0}, {"date": "2023-07-18", "close": 9.76, "volume": 162587.0}, {"date": "2023-07-19", "close": 9.69, "volume": 194872.0}, {"date": "2023-07-20", "close": 9.47, "volume": 179918.0}, {"date": "2023-07-21", "close": 9.77, "volume": 142907.0}, {"date": "2023-07-24", "close": 9.93, "volume": 138465.0}, {"date": "2023-07-25", "close": 9.89, "volume": 111541.0}, {"date": "2023-07-26", "close": 10.2, "volume": 111218.0}, {"date": "2023-07-27", "close": 9.78, "volume": 160076.0}, {"date": "2023-07-28", "close": 9.97, "volume": 109738.0}, {"date": "2023-07-31", "close": 10.14, "volume": 222146.0}, {"date": "2023-08-01", "close": 9.7, "volume": 127842.0}, {"date": "2023-08-02", "close": 8.9, "volume": 445166.0}, {"date": "2023-08-03", "close": 9.41, "volume": 313032.0}, {"date": "2023-08-04", "close": 8.97, "volume": 347472.0}, {"date": "2023-08-07", "close": 9.1, "volume": 192525.0}, {"date": "2023-08-08", "close": 9.0, "volume": 147586.0}, {"date": "2023-08-09", "close": 8.49, "volume": 152725.0}, {"date": "2023-08-10", "close": 8.67, "volume": 139549.0}, {"date": "2023-08-11", "close": 8.83, "volume": 157474.0}, {"date": "2023-08-14", "close": 8.83, "volume": 83805.0}, {"date": "2023-08-15", "close": 8.77, "volume": 125264.0}, {"date": "2023-08-16", "close": 9.03, "volume": 191832.0}, {"date": "2023-08-17", "close": 8.99, "volume": 245679.0}, {"date": "2023-08-18", "close": 8.55, "volume": 219086.0}, {"date": "2023-08-21", "close": 8.37, "volume": 156166.0}, {"date": "2023-08-22", "close": 8.46, "volume": 139235.0}, {"date": "2023-08-23", "close": 8.63, "volume": 117998.0}, {"date": "2023-08-24", "close": 8.42, "volume": 77093.0}, {"date": "2023-08-25", "close": 8.46, "volume": 69140.0}, {"date": "2023-08-28", "close": 8.59, "volume": 117626.0}, {"date": "2023-08-29", "close": 8.66, "volume": 131869.0}, {"date": "2023-08-30", "close": 8.63, "volume": 70178.0}, {"date": "2023-08-31", "close": 8.39, "volume": 156326.0}, {"date": "2023-09-01", "close": 8.42, "volume": 78116.0}, {"date": "2023-09-05", "close": 8.45, "volume": 85526.0}, {"date": "2023-09-06", "close": 8.31, "volume": 85634.0}, {"date": "2023-09-07", "close": 8.1, "volume": 162271.0}, {"date": "2023-09-08", "close": 7.77, "volume": 107028.0}, {"date": "2023-09-11", "close": 7.99, "volume": 95965.0}, {"date": "2023-09-12", "close": 7.88, "volume": 112968.0}, {"date": "2023-09-13", "close": 8.15, "volume": 158126.0}, {"date": "2023-09-14", "close": 8.34, "volume": 174947.0}, {"date": "2023-09-15", "close": 7.97, "volume": 226276.0}, {"date": "2023-09-18", "close": 7.9, "volume": 174796.0}, {"date": "2023-09-19", "close": 7.82, "volume": 249064.0}, {"date": "2023-09-20", "close": 8.04, "volume": 151209.0}, {"date": "2023-09-21", "close": 8.05, "volume": 117231.0}, {"date": "2023-09-22", "close": 8.12, "volume": 98328.0}, {"date": "2023-09-25", "close": 8.23, "volume": 72130.0}, {"date": "2023-09-26", "close": 8.25, "volume": 68351.0}, {"date": "2023-09-27", "close": 8.33, "volume": 84079.0}, {"date": "2023-09-28", "close": 8.33, "volume": 112632.0}, {"date": "2023-09-29", "close": 8.26, "volume": 116709.0}, {"date": "2023-10-02", "close": 7.95, "volume": 126889.0}, {"date": "2023-10-03", "close": 7.95, "volume": 93660.0}, {"date": "2023-10-04", "close": 8.23, "volume": 69620.0}, {"date": "2023-10-05", "close": 8.03, "volume": 94842.0}, {"date": "2023-10-06", "close": 8.76, "volume": 142643.0}, {"date": "2023-10-09", "close": 9.0, "volume": 228198.0}, {"date": "2023-10-10", "close": 8.94, "volume": 260051.0}, {"date": "2023-10-11", "close": 8.77, "volume": 115079.0}, {"date": "2023-10-12", "close": 8.71, "volume": 169387.0}, {"date": "2023-10-13", "close": 9.43, "volume": 240426.0}, {"date": "2023-10-16", "close": 10.34, "volume": 273684.0}, {"date": "2023-10-17", "close": 10.35, "volume": 247669.0}, {"date": "2023-10-18", "close": 9.8, "volume": 164347.0}, {"date": "2023-10-19", "close": 9.68, "volume": 100880.0}, {"date": "2023-10-20", "close": 9.72, "volume": 124944.0}, {"date": "2023-10-23", "close": 9.53, "volume": 79887.0}, {"date": "2023-10-24", "close": 9.48, "volume": 85593.0}, {"date": "2023-10-25", "close": 9.6, "volume": 115297.0}, {"date": "2023-10-26", "close": 9.54, "volume": 112508.0}, {"date": "2023-10-27", "close": 8.9, "volume": 109445.0}, {"date": "2023-10-30", "close": 9.45, "volume": 166142.0}, {"date": "2023-10-31", "close": 10.28, "volume": 243661.0}, {"date": "2023-11-01", "close": 10.35, "volume": 451822.0}, {"date": "2023-11-02", "close": 9.81, "volume": 340396.0}, {"date": "2023-11-03", "close": 9.77, "volume": 268990.0}, {"date": "2023-11-06", "close": 8.66, "volume": 494590.0}, {"date": "2023-11-07", "close": 9.46, "volume": 139373.0}, {"date": "2023-11-08", "close": 9.64, "volume": 177770.0}, {"date": "2023-11-09", "close": 9.3, "volume": 152419.0}, {"date": "2023-11-10", "close": 9.19, "volume": 273379.0}, {"date": "2023-11-13", "close": 9.01, "volume": 110739.0}, {"date": "2023-11-14", "close": 9.93, "volume": 284436.0}, {"date": "2023-11-15", "close": 9.56, "volume": 264398.0}, {"date": "2023-11-16", "close": 9.41, "volume": 96845.0}, {"date": "2023-11-17", "close": 9.51, "volume": 168752.0}, {"date": "2023-11-20", "close": 9.42, "volume": 143262.0}, {"date": "2023-11-21", "close": 9.37, "volume": 110274.0}, {"date": "2023-11-22", "close": 9.58, "volume": 89014.0}, {"date": "2023-11-24", "close": 9.82, "volume": 39387.0}, {"date": "2023-11-27", "close": 10.0, "volume": 114335.0}, {"date": "2023-11-28", "close": 10.0, "volume": 107637.0}, {"date": "2023-11-29", "close": 9.71, "volume": 354028.0}, {"date": "2023-11-30", "close": 10.12, "volume": 225213.0}, {"date": "2023-12-01", "close": 10.29, "volume": 256032.0}, {"date": "2023-12-04", "close": 10.5, "volume": 134536.0}, {"date": "2023-12-05", "close": 10.44, "volume": 106698.0}, {"date": "2023-12-06", "close": 10.36, "volume": 131195.0}, {"date": "2023-12-07", "close": 10.64, "volume": 258546.0}, {"date": "2023-12-08", "close": 10.89, "volume": 207673.0}, {"date": "2023-12-11", "close": 11.05, "volume": 283567.0}, {"date": "2023-12-12", "close": 10.87, "volume": 127369.0}, {"date": "2023-12-13", "close": 10.47, "volume": 312346.0}, {"date": "2023-12-14", "close": 10.7, "volume": 188920.0}, {"date": "2023-12-15", "close": 10.97, "volume": 342949.0}, {"date": "2023-12-18", "close": 10.67, "volume": 133827.0}, {"date": "2023-12-19", "close": 11.37, "volume": 150826.0}, {"date": "2023-12-20", "close": 11.08, "volume": 116147.0}, {"date": "2023-12-21", "close": 11.63, "volume": 99538.0}, {"date": "2023-12-22", "close": 11.44, "volume": 85351.0}, {"date": "2023-12-26", "close": 11.55, "volume": 65125.0}, {"date": "2023-12-27", "close": 11.8, "volume": 72869.0}, {"date": "2023-12-28", "close": 11.61, "volume": 82771.0}, {"date": "2023-12-29", "close": 11.15, "volume": 53915.0}, {"date": "2024-01-02", "close": 11.02, "volume": 98904.0}, {"date": "2024-01-03", "close": 10.85, "volume": 73910.0}, {"date": "2024-01-04", "close": 11.01, "volume": 101063.0}, {"date": "2024-01-05", "close": 11.19, "volume": 145698.0}, {"date": "2024-01-08", "close": 11.13, "volume": 169180.0}, {"date": "2024-01-09", "close": 10.86, "volume": 122493.0}, {"date": "2024-01-10", "close": 11.0, "volume": 231025.0}, {"date": "2024-01-11", "close": 10.75, "volume": 117398.0}, {"date": "2024-01-12", "close": 10.45, "volume": 112499.0}, {"date": "2024-01-16", "close": 10.69, "volume": 181026.0}, {"date": "2024-01-17", "close": 10.95, "volume": 111602.0}, {"date": "2024-01-18", "close": 10.95, "volume": 96960.0}, {"date": "2024-01-19", "close": 10.85, "volume": 68026.0}, {"date": "2024-01-22", "close": 11.3, "volume": 155435.0}, {"date": "2024-01-23", "close": 12.0, "volume": 147110.0}, {"date": "2024-01-24", "close": 12.74, "volume": 222112.0}, {"date": "2024-01-25", "close": 12.74, "volume": 134164.0}, {"date": "2024-01-26", "close": 12.77, "volume": 104358.0}, {"date": "2024-01-29", "close": 13.06, "volume": 138510.0}, {"date": "2024-01-30", "close": 12.68, "volume": 81379.0}, {"date": "2024-01-31", "close": 12.75, "volume": 109275.0}, {"date": "2024-02-01", "close": 12.93, "volume": 123383.0}, {"date": "2024-02-02", "close": 12.67, "volume": 117751.0}, {"date": "2024-02-05", "close": 12.26, "volume": 58349.0}, {"date": "2024-02-06", "close": 12.75, "volume": 184381.0}, {"date": "2024-02-07", "close": 12.64, "volume": 138229.0}, {"date": "2024-02-08", "close": 13.75, "volume": 232796.0}, {"date": "2024-02-09", "close": 14.2, "volume": 153189.0}, {"date": "2024-02-12", "close": 14.56, "volume": 269859.0}, {"date": "2024-02-13", "close": 14.51, "volume": 229989.0}, {"date": "2024-02-14", "close": 15.29, "volume": 350413.0}, {"date": "2024-02-15", "close": 15.94, "volume": 217193.0}, {"date": "2024-02-16", "close": 16.12, "volume": 201081.0}, {"date": "2024-02-20", "close": 15.8, "volume": 259429.0}, {"date": "2024-02-21", "close": 19.71, "volume": 1349056.0}, {"date": "2024-02-22", "close": 19.95, "volume": 914690.0}, {"date": "2024-02-23", "close": 20.02, "volume": 448933.0}, {"date": "2024-02-26", "close": 21.55, "volume": 595476.0}, {"date": "2024-02-27", "close": 21.46, "volume": 406900.0}, {"date": "2024-02-28", "close": 20.79, "volume": 241492.0}, {"date": "2024-02-29", "close": 20.75, "volume": 360968.0}, {"date": "2024-03-01", "close": 21.55, "volume": 310797.0}, {"date": "2024-03-04", "close": 21.41, "volume": 232784.0}, {"date": "2024-03-05", "close": 21.37, "volume": 178327.0}, {"date": "2024-03-06", "close": 21.31, "volume": 138648.0}, {"date": "2024-03-07", "close": 21.75, "volume": 298436.0}, {"date": "2024-03-08", "close": 19.45, "volume": 1066265.0}, {"date": "2024-03-11", "close": 19.47, "volume": 333044.0}, {"date": "2024-03-12", "close": 19.75, "volume": 385497.0}, {"date": "2024-03-13", "close": 19.7, "volume": 300456.0}, {"date": "2024-03-14", "close": 19.67, "volume": 437801.0}, {"date": "2024-03-15", "close": 19.83, "volume": 440312.0}, {"date": "2024-03-18", "close": 19.06, "volume": 295612.0}, {"date": "2024-03-19", "close": 19.34, "volume": 286313.0}, {"date": "2024-03-20", "close": 20.11, "volume": 248282.0}, {"date": "2024-03-21", "close": 20.31, "volume": 218424.0}, {"date": "2024-03-22", "close": 20.1, "volume": 207900.0}, {"date": "2024-03-25", "close": 20.1, "volume": 254611.0}, {"date": "2024-03-26", "close": 19.86, "volume": 195965.0}, {"date": "2024-03-27", "close": 20.0, "volume": 224200.0}, {"date": "2024-03-28", "close": 20.37, "volume": 724219.0}, {"date": "2024-04-01", "close": 20.11, "volume": 285180.0}, {"date": "2024-04-02", "close": 19.71, "volume": 308287.0}, {"date": "2024-04-03", "close": 19.41, "volume": 335508.0}, {"date": "2024-04-04", "close": 18.46, "volume": 286573.0}, {"date": "2024-04-05", "close": 18.44, "volume": 366745.0}, {"date": "2024-04-08", "close": 18.61, "volume": 418400.0}, {"date": "2024-04-09", "close": 18.3, "volume": 187176.0}, {"date": "2024-04-10", "close": 18.83, "volume": 385276.0}, {"date": "2024-04-11", "close": 20.12, "volume": 1035244.0}, {"date": "2024-04-12", "close": 20.06, "volume": 684881.0}, {"date": "2024-04-15", "close": 19.23, "volume": 173018.0}, {"date": "2024-04-16", "close": 19.28, "volume": 315402.0}, {"date": "2024-04-17", "close": 18.11, "volume": 254626.0}, {"date": "2024-04-18", "close": 18.56, "volume": 350286.0}, {"date": "2024-04-19", "close": 19.04, "volume": 215046.0}, {"date": "2024-04-22", "close": 19.11, "volume": 160328.0}, {"date": "2024-04-23", "close": 19.0, "volume": 329439.0}, {"date": "2024-04-24", "close": 19.07, "volume": 223869.0}, {"date": "2024-04-25", "close": 18.41, "volume": 211774.0}, {"date": "2024-04-26", "close": 18.86, "volume": 182873.0}, {"date": "2024-04-29", "close": 18.79, "volume": 473246.0}, {"date": "2024-04-30", "close": 20.25, "volume": 828046.0}, {"date": "2024-05-01", "close": 21.06, "volume": 586366.0}, {"date": "2024-05-02", "close": 22.08, "volume": 1286460.0}, {"date": "2024-05-03", "close": 22.2, "volume": 1211882.0}, {"date": "2024-05-06", "close": 22.14, "volume": 521968.0}, {"date": "2024-05-07", "close": 22.18, "volume": 483595.0}, {"date": "2024-05-08", "close": 19.99, "volume": 4535390.0}, {"date": "2024-05-09", "close": 20.18, "volume": 1170915.0}, {"date": "2024-05-10", "close": 19.92, "volume": 711112.0}, {"date": "2024-05-13", "close": 19.45, "volume": 446091.0}, {"date": "2024-05-14", "close": 18.99, "volume": 703923.0}, {"date": "2024-05-15", "close": 18.62, "volume": 641242.0}, {"date": "2024-05-16", "close": 18.83, "volume": 871486.0}, {"date": "2024-05-17", "close": 18.37, "volume": 513708.0}, {"date": "2024-05-20", "close": 18.83, "volume": 498131.0}, {"date": "2024-05-21", "close": 18.26, "volume": 485244.0}, {"date": "2024-05-22", "close": 17.85, "volume": 873070.0}, {"date": "2024-05-23", "close": 17.78, "volume": 602700.0}, {"date": "2024-05-24", "close": 18.26, "volume": 758028.0}, {"date": "2024-05-28", "close": 19.12, "volume": 881983.0}, {"date": "2024-05-29", "close": 18.03, "volume": 756665.0}, {"date": "2024-05-30", "close": 18.33, "volume": 472256.0}, {"date": "2024-05-31", "close": 17.78, "volume": 870388.0}, {"date": "2024-06-03", "close": 17.39, "volume": 1175693.0}, {"date": "2024-06-04", "close": 17.41, "volume": 481167.0}, {"date": "2024-06-05", "close": 18.03, "volume": 558196.0}, {"date": "2024-06-06", "close": 18.5, "volume": 379814.0}, {"date": "2024-06-07", "close": 18.01, "volume": 467641.0}, {"date": "2024-06-10", "close": 17.56, "volume": 530083.0}, {"date": "2024-06-11", "close": 17.81, "volume": 382786.0}, {"date": "2024-06-12", "close": 17.64, "volume": 464604.0}, {"date": "2024-06-13", "close": 16.67, "volume": 710262.0}, {"date": "2024-06-14", "close": 16.66, "volume": 776728.0}, {"date": "2024-06-17", "close": 16.81, "volume": 458415.0}, {"date": "2024-06-18", "close": 17.17, "volume": 563928.0}, {"date": "2024-06-20", "close": 16.3, "volume": 831351.0}, {"date": "2024-06-21", "close": 16.21, "volume": 1057783.0}, {"date": "2024-06-24", "close": 15.34, "volume": 3013055.0}, {"date": "2024-06-25", "close": 14.29, "volume": 2544517.0}, {"date": "2024-06-26", "close": 13.08, "volume": 2334747.0}, {"date": "2024-06-27", "close": 13.05, "volume": 1223534.0}, {"date": "2024-06-28", "close": 13.17, "volume": 2183300.0}, {"date": "2024-07-01", "close": 12.54, "volume": 873850.0}, {"date": "2024-07-02", "close": 12.69, "volume": 1382985.0}, {"date": "2024-07-03", "close": 12.52, "volume": 619486.0}, {"date": "2024-07-05", "close": 12.51, "volume": 849979.0}, {"date": "2024-07-08", "close": 12.64, "volume": 372921.0}, {"date": "2024-07-09", "close": 12.78, "volume": 387447.0}, {"date": "2024-07-10", "close": 12.53, "volume": 515504.0}, {"date": "2024-07-11", "close": 12.7, "volume": 565953.0}, {"date": "2024-07-12", "close": 12.8, "volume": 474715.0}, {"date": "2024-07-15", "close": 13.65, "volume": 793210.0}, {"date": "2024-07-16", "close": 14.29, "volume": 874095.0}, {"date": "2024-07-17", "close": 14.02, "volume": 769121.0}, {"date": "2024-07-18", "close": 13.98, "volume": 381752.0}, {"date": "2024-07-19", "close": 14.18, "volume": 647704.0}, {"date": "2024-07-22", "close": 14.53, "volume": 686654.0}, {"date": "2024-07-23", "close": 14.83, "volume": 909528.0}, {"date": "2024-07-24", "close": 14.5, "volume": 382531.0}, {"date": "2024-07-25", "close": 14.44, "volume": 437276.0}, {"date": "2024-07-26", "close": 14.75, "volume": 749080.0}, {"date": "2024-07-29", "close": 14.59, "volume": 690284.0}, {"date": "2024-07-30", "close": 14.43, "volume": 630252.0}, {"date": "2024-07-31", "close": 14.67, "volume": 1461224.0}, {"date": "2024-08-01", "close": 16.59, "volume": 2779235.0}, {"date": "2024-08-02", "close": 16.43, "volume": 1272269.0}, {"date": "2024-08-05", "close": 16.18, "volume": 778546.0}, {"date": "2024-08-06", "close": 16.5, "volume": 1259363.0}, {"date": "2024-08-07", "close": 15.95, "volume": 828340.0}, {"date": "2024-08-08", "close": 15.81, "volume": 652135.0}, {"date": "2024-08-09", "close": 15.02, "volume": 842679.0}, {"date": "2024-08-12", "close": 15.07, "volume": 843084.0}, {"date": "2024-08-13", "close": 16.06, "volume": 1167336.0}, {"date": "2024-08-14", "close": 16.97, "volume": 1460664.0}, {"date": "2024-08-15", "close": 17.31, "volume": 716089.0}, {"date": "2024-08-16", "close": 16.98, "volume": 684774.0}, {"date": "2024-08-19", "close": 16.89, "volume": 777683.0}, {"date": "2024-08-20", "close": 17.06, "volume": 641471.0}, {"date": "2024-08-21", "close": 17.12, "volume": 533328.0}, {"date": "2024-08-22", "close": 16.99, "volume": 446423.0}, {"date": "2024-08-23", "close": 17.69, "volume": 496717.0}, {"date": "2024-08-26", "close": 17.75, "volume": 546776.0}, {"date": "2024-08-27", "close": 17.77, "volume": 496026.0}, {"date": "2024-08-28", "close": 17.27, "volume": 366251.0}, {"date": "2024-08-29", "close": 17.31, "volume": 302908.0}, {"date": "2024-08-30", "close": 17.8, "volume": 311354.0}, {"date": "2024-09-03", "close": 17.24, "volume": 350848.0}, {"date": "2024-09-04", "close": 17.28, "volume": 337985.0}, {"date": "2024-09-05", "close": 17.26, "volume": 299879.0}, {"date": "2024-09-06", "close": 16.79, "volume": 448359.0}, {"date": "2024-09-09", "close": 18.06, "volume": 981262.0}, {"date": "2024-09-10", "close": 16.85, "volume": 548073.0}, {"date": "2024-09-11", "close": 17.01, "volume": 403839.0}, {"date": "2024-09-12", "close": 17.28, "volume": 202172.0}, {"date": "2024-09-13", "close": 17.52, "volume": 242062.0}, {"date": "2024-09-16", "close": 17.5, "volume": 290547.0}, {"date": "2024-09-17", "close": 17.51, "volume": 287416.0}, {"date": "2024-09-18", "close": 17.49, "volume": 468764.0}, {"date": "2024-09-19", "close": 17.74, "volume": 339336.0}, {"date": "2024-09-20", "close": 17.58, "volume": 1466371.0}, {"date": "2024-09-23", "close": 17.48, "volume": 297485.0}, {"date": "2024-09-24", "close": 18.17, "volume": 650176.0}, {"date": "2024-09-25", "close": 18.12, "volume": 357714.0}, {"date": "2024-09-26", "close": 17.71, "volume": 342334.0}, {"date": "2024-09-27", "close": 18.19, "volume": 280384.0}, {"date": "2024-09-30", "close": 18.11, "volume": 1265547.0}, {"date": "2024-10-01", "close": 17.73, "volume": 290406.0}, {"date": "2024-10-02", "close": 17.99, "volume": 350952.0}, {"date": "2024-10-03", "close": 17.55, "volume": 301388.0}, {"date": "2024-10-04", "close": 18.06, "volume": 276215.0}, {"date": "2024-10-07", "close": 17.23, "volume": 381811.0}, {"date": "2024-10-08", "close": 16.89, "volume": 495569.0}, {"date": "2024-10-09", "close": 17.14, "volume": 321408.0}, {"date": "2024-10-10", "close": 18.26, "volume": 364852.0}, {"date": "2024-10-11", "close": 18.83, "volume": 375388.0}, {"date": "2024-10-14", "close": 18.91, "volume": 176637.0}, {"date": "2024-10-15", "close": 19.25, "volume": 315120.0}, {"date": "2024-10-16", "close": 19.46, "volume": 294984.0}, {"date": "2024-10-17", "close": 19.31, "volume": 144977.0}, {"date": "2024-10-18", "close": 19.46, "volume": 283933.0}, {"date": "2024-10-21", "close": 19.0, "volume": 397225.0}, {"date": "2024-10-22", "close": 19.32, "volume": 376324.0}, {"date": "2024-10-23", "close": 19.27, "volume": 202827.0}, {"date": "2024-10-24", "close": 19.32, "volume": 261118.0}, {"date": "2024-10-25", "close": 19.44, "volume": 330347.0}, {"date": "2024-10-28", "close": 19.6, "volume": 437852.0}, {"date": "2024-10-29", "close": 19.59, "volume": 420926.0}, {"date": "2024-10-30", "close": 20.73, "volume": 1101598.0}, {"date": "2024-10-31", "close": 17.13, "volume": 1543841.0}, {"date": "2024-11-01", "close": 16.38, "volume": 1298257.0}, {"date": "2024-11-04", "close": 16.08, "volume": 820750.0}, {"date": "2024-11-05", "close": 11.62, "volume": 3193570.0}, {"date": "2024-11-06", "close": 11.62, "volume": 1637224.0}, {"date": "2024-11-07", "close": 11.71, "volume": 1131153.0}, {"date": "2024-11-08", "close": 12.14, "volume": 939003.0}, {"date": "2024-11-11", "close": 12.71, "volume": 895840.0}, {"date": "2024-11-12", "close": 12.47, "volume": 514868.0}, {"date": "2024-11-13", "close": 12.63, "volume": 380987.0}, {"date": "2024-11-14", "close": 12.37, "volume": 405318.0}, {"date": "2024-11-15", "close": 11.74, "volume": 396144.0}, {"date": "2024-11-18", "close": 11.9, "volume": 617122.0}, {"date": "2024-11-19", "close": 12.37, "volume": 698110.0}, {"date": "2024-11-20", "close": 12.22, "volume": 524627.0}, {"date": "2024-11-21", "close": 12.75, "volume": 521158.0}, {"date": "2024-11-22", "close": 12.73, "volume": 372703.0}, {"date": "2024-11-25", "close": 12.97, "volume": 463962.0}, {"date": "2024-11-26", "close": 12.73, "volume": 267198.0}, {"date": "2024-11-27", "close": 12.89, "volume": 162844.0}, {"date": "2024-11-29", "close": 12.63, "volume": 177657.0}, {"date": "2024-12-02", "close": 12.7, "volume": 338693.0}, {"date": "2024-12-03", "close": 11.45, "volume": 688901.0}, {"date": "2024-12-04", "close": 11.4, "volume": 1044621.0}, {"date": "2024-12-05", "close": 11.31, "volume": 931307.0}, {"date": "2024-12-06", "close": 10.85, "volume": 784786.0}, {"date": "2024-12-09", "close": 11.8, "volume": 512357.0}, {"date": "2024-12-10", "close": 11.17, "volume": 1298255.0}, {"date": "2024-12-11", "close": 11.21, "volume": 811187.0}, {"date": "2024-12-12", "close": 10.73, "volume": 397934.0}, {"date": "2024-12-13", "close": 10.74, "volume": 383474.0}, {"date": "2024-12-16", "close": 11.36, "volume": 431910.0}, {"date": "2024-12-17", "close": 11.55, "volume": 551901.0}, {"date": "2024-12-18", "close": 11.24, "volume": 566901.0}, {"date": "2024-12-19", "close": 11.21, "volume": 385518.0}, {"date": "2024-12-20", "close": 11.21, "volume": 572688.0}, {"date": "2024-12-23", "close": 10.71, "volume": 302817.0}, {"date": "2024-12-24", "close": 10.86, "volume": 342856.0}, {"date": "2024-12-26", "close": 11.41, "volume": 395065.0}, {"date": "2024-12-27", "close": 11.14, "volume": 430723.0}, {"date": "2024-12-30", "close": 11.16, "volume": 416904.0}, {"date": "2024-12-31", "close": 11.29, "volume": 1442945.0}, {"date": "2025-01-02", "close": 11.39, "volume": 491413.0}, {"date": "2025-01-03", "close": 11.57, "volume": 250003.0}, {"date": "2025-01-06", "close": 11.39, "volume": 414780.0}, {"date": "2025-01-07", "close": 11.76, "volume": 717177.0}, {"date": "2025-01-08", "close": 11.28, "volume": 385946.0}, {"date": "2025-01-10", "close": 10.56, "volume": 431447.0}, {"date": "2025-01-13", "close": 11.21, "volume": 440305.0}, {"date": "2025-01-14", "close": 11.18, "volume": 346949.0}, {"date": "2025-01-15", "close": 11.22, "volume": 289790.0}, {"date": "2025-01-16", "close": 11.28, "volume": 329311.0}, {"date": "2025-01-17", "close": 11.14, "volume": 264561.0}, {"date": "2025-01-21", "close": 11.22, "volume": 280367.0}, {"date": "2025-01-22", "close": 10.66, "volume": 542876.0}, {"date": "2025-01-23", "close": 10.97, "volume": 524114.0}, {"date": "2025-01-24", "close": 10.98, "volume": 230642.0}, {"date": "2025-01-27", "close": 11.5, "volume": 666168.0}, {"date": "2025-01-28", "close": 11.26, "volume": 261372.0}, {"date": "2025-01-29", "close": 11.31, "volume": 225430.0}, {"date": "2025-01-30", "close": 11.52, "volume": 239857.0}, {"date": "2025-01-31", "close": 11.39, "volume": 287448.0}, {"date": "2025-02-03", "close": 11.18, "volume": 387466.0}, {"date": "2025-02-04", "close": 11.77, "volume": 291613.0}, {"date": "2025-02-05", "close": 11.99, "volume": 319414.0}, {"date": "2025-02-06", "close": 12.1, "volume": 245820.0}, {"date": "2025-02-07", "close": 12.49, "volume": 471460.0}, {"date": "2025-02-10", "close": 12.79, "volume": 380577.0}, {"date": "2025-02-11", "close": 12.73, "volume": 300223.0}, {"date": "2025-02-12", "close": 12.8, "volume": 320286.0}, {"date": "2025-02-13", "close": 13.14, "volume": 309714.0}, {"date": "2025-02-14", "close": 12.78, "volume": 227276.0}, {"date": "2025-02-18", "close": 11.78, "volume": 557433.0}, {"date": "2025-02-19", "close": 12.6, "volume": 332807.0}, {"date": "2025-02-20", "close": 11.77, "volume": 443172.0}, {"date": "2025-02-21", "close": 11.41, "volume": 446548.0}, {"date": "2025-02-24", "close": 11.41, "volume": 701324.0}, {"date": "2025-02-25", "close": 9.3, "volume": 2848816.0}, {"date": "2025-02-26", "close": 9.05, "volume": 1072563.0}, {"date": "2025-02-27", "close": 9.37, "volume": 959143.0}, {"date": "2025-02-28", "close": 9.29, "volume": 526672.0}, {"date": "2025-03-03", "close": 8.99, "volume": 536900.0}, {"date": "2025-03-04", "close": 8.92, "volume": 571820.0}, {"date": "2025-03-05", "close": 8.95, "volume": 634556.0}, {"date": "2025-03-06", "close": 8.96, "volume": 445556.0}, {"date": "2025-03-07", "close": 8.75, "volume": 812735.0}, {"date": "2025-03-10", "close": 8.24, "volume": 550612.0}, {"date": "2025-03-11", "close": 8.96, "volume": 844530.0}, {"date": "2025-03-12", "close": 9.0, "volume": 445162.0}, {"date": "2025-03-13", "close": 8.93, "volume": 536482.0}, {"date": "2025-03-14", "close": 9.3, "volume": 559759.0}, {"date": "2025-03-17", "close": 9.63, "volume": 421631.0}, {"date": "2025-03-18", "close": 9.49, "volume": 473979.0}, {"date": "2025-03-19", "close": 9.77, "volume": 674869.0}, {"date": "2025-03-20", "close": 9.79, "volume": 678722.0}, {"date": "2025-03-21", "close": 9.72, "volume": 698340.0}, {"date": "2025-03-24", "close": 9.91, "volume": 664981.0}, {"date": "2025-03-25", "close": 10.05, "volume": 752072.0}, {"date": "2025-03-26", "close": 9.95, "volume": 460477.0}, {"date": "2025-03-27", "close": 10.16, "volume": 354032.0}, {"date": "2025-03-28", "close": 9.35, "volume": 648188.0}, {"date": "2025-03-31", "close": 9.24, "volume": 480481.0}, {"date": "2025-04-01", "close": 9.0, "volume": 530828.0}, {"date": "2025-04-02", "close": 8.95, "volume": 741144.0}, {"date": "2025-04-03", "close": 8.4, "volume": 422067.0}, {"date": "2025-04-04", "close": 8.01, "volume": 816133.0}, {"date": "2025-04-07", "close": 7.78, "volume": 773066.0}, {"date": "2025-04-08", "close": 7.67, "volume": 641889.0}, {"date": "2025-04-09", "close": 8.17, "volume": 1205688.0}, {"date": "2025-04-10", "close": 7.63, "volume": 776809.0}, {"date": "2025-04-11", "close": 7.5, "volume": 438880.0}, {"date": "2025-04-14", "close": 7.5, "volume": 393518.0}, {"date": "2025-04-15", "close": 7.49, "volume": 502699.0}, {"date": "2025-04-16", "close": 7.58, "volume": 523513.0}, {"date": "2025-04-17", "close": 7.77, "volume": 681811.0}, {"date": "2025-04-21", "close": 7.5, "volume": 361531.0}, {"date": "2025-04-22", "close": 8.07, "volume": 451543.0}, {"date": "2025-04-23", "close": 8.29, "volume": 417122.0}, {"date": "2025-04-24", "close": 8.47, "volume": 271593.0}, {"date": "2025-04-25", "close": 8.41, "volume": 1480802.0}, {"date": "2025-04-28", "close": 8.47, "volume": 410158.0}, {"date": "2025-04-29", "close": 8.75, "volume": 362835.0}, {"date": "2025-04-30", "close": 8.4, "volume": 550632.0}, {"date": "2025-05-01", "close": 9.59, "volume": 1643145.0}, {"date": "2025-05-02", "close": 10.02, "volume": 631582.0}, {"date": "2025-05-05", "close": 9.8, "volume": 547549.0}, {"date": "2025-05-06", "close": 9.93, "volume": 568532.0}, {"date": "2025-05-07", "close": 9.91, "volume": 621501.0}, {"date": "2025-05-08", "close": 9.97, "volume": 494901.0}, {"date": "2025-05-09", "close": 10.02, "volume": 532582.0}, {"date": "2025-05-12", "close": 10.35, "volume": 357375.0}, {"date": "2025-05-13", "close": 10.36, "volume": 497714.0}, {"date": "2025-05-14", "close": 10.39, "volume": 479124.0}, {"date": "2025-05-15", "close": 10.56, "volume": 975890.0}, {"date": "2025-05-16", "close": 10.42, "volume": 433919.0}, {"date": "2025-05-19", "close": 10.33, "volume": 324044.0}, {"date": "2025-05-20", "close": 10.16, "volume": 311923.0}, {"date": "2025-05-21", "close": 9.96, "volume": 395925.0}, {"date": "2025-05-22", "close": 10.16, "volume": 526132.0}, {"date": "2025-05-23", "close": 10.02, "volume": 311499.0}, {"date": "2025-05-27", "close": 10.43, "volume": 306606.0}, {"date": "2025-05-28", "close": 10.39, "volume": 258571.0}, {"date": "2025-05-29", "close": 10.51, "volume": 288324.0}, {"date": "2025-05-30", "close": 10.2, "volume": 400334.0}, {"date": "2025-06-02", "close": 10.35, "volume": 298143.0}, {"date": "2025-06-03", "close": 10.51, "volume": 264149.0}, {"date": "2025-06-04", "close": 10.42, "volume": 219463.0}, {"date": "2025-06-05", "close": 10.41, "volume": 222624.0}, {"date": "2025-06-06", "close": 10.56, "volume": 188119.0}, {"date": "2025-06-09", "close": 10.79, "volume": 330883.0}, {"date": "2025-06-10", "close": 11.08, "volume": 684122.0}, {"date": "2025-06-11", "close": 11.08, "volume": 431428.0}, {"date": "2025-06-12", "close": 11.12, "volume": 319509.0}, {"date": "2025-06-13", "close": 10.89, "volume": 545444.0}, {"date": "2025-06-16", "close": 10.91, "volume": 309722.0}, {"date": "2025-06-17", "close": 10.82, "volume": 387282.0}, {"date": "2025-06-18", "close": 10.46, "volume": 287097.0}, {"date": "2025-06-20", "close": 10.63, "volume": 1076488.0}, {"date": "2025-06-23", "close": 10.84, "volume": 433239.0}, {"date": "2025-06-24", "close": 10.86, "volume": 298335.0}, {"date": "2025-06-25", "close": 10.84, "volume": 395258.0}, {"date": "2025-06-26", "close": 10.89, "volume": 272774.0}, {"date": "2025-06-27", "close": 10.81, "volume": 982106.0}, {"date": "2025-06-30", "close": 10.95, "volume": 326573.0}, {"date": "2025-07-01", "close": 10.84, "volume": 338781.0}, {"date": "2025-07-02", "close": 10.4, "volume": 386153.0}, {"date": "2025-07-03", "close": 10.5, "volume": 157710.0}, {"date": "2025-07-07", "close": 10.15, "volume": 360211.0}, {"date": "2025-07-08", "close": 10.36, "volume": 401288.0}, {"date": "2025-07-09", "close": 10.7, "volume": 471315.0}, {"date": "2025-07-10", "close": 10.72, "volume": 283358.0}, {"date": "2025-07-11", "close": 10.34, "volume": 353527.0}, {"date": "2025-07-14", "close": 10.44, "volume": 252783.0}, {"date": "2025-07-15", "close": 10.27, "volume": 305760.0}, {"date": "2025-07-16", "close": 10.46, "volume": 292185.0}, {"date": "2025-07-17", "close": 10.46, "volume": 597505.0}, {"date": "2025-07-18", "close": 10.28, "volume": 635950.0}, {"date": "2025-07-21", "close": 10.46, "volume": 289580.0}, {"date": "2025-07-22", "close": 10.18, "volume": 343411.0}, {"date": "2025-07-23", "close": 10.54, "volume": 386395.0}, {"date": "2025-07-24", "close": 10.85, "volume": 413133.0}, {"date": "2025-07-25", "close": 10.88, "volume": 371319.0}, {"date": "2025-07-28", "close": 10.45, "volume": 370529.0}, {"date": "2025-07-29", "close": 10.04, "volume": 398111.0}, {"date": "2025-07-30", "close": 10.04, "volume": 296223.0}, {"date": "2025-07-31", "close": 10.02, "volume": 264242.0}, {"date": "2025-08-01", "close": 9.86, "volume": 445520.0}, {"date": "2025-08-04", "close": 10.48, "volume": 301921.0}, {"date": "2025-08-05", "close": 10.14, "volume": 301457.0}, {"date": "2025-08-06", "close": 10.35, "volume": 560710.0}, {"date": "2025-08-07", "close": 11.39, "volume": 1068129.0}, {"date": "2025-08-08", "close": 10.95, "volume": 737871.0}, {"date": "2025-08-11", "close": 9.56, "volume": 936088.0}, {"date": "2025-08-12", "close": 9.83, "volume": 680246.0}, {"date": "2025-08-13", "close": 10.45, "volume": 999488.0}, {"date": "2025-08-14", "close": 10.14, "volume": 491972.0}, {"date": "2025-08-15", "close": 9.99, "volume": 539835.0}, {"date": "2025-08-18", "close": 10.14, "volume": 599648.0}, {"date": "2025-08-19", "close": 10.36, "volume": 324200.0}, {"date": "2025-08-20", "close": 10.48, "volume": 469700.0}, {"date": "2025-08-21", "close": 10.18, "volume": 299983.0}, {"date": "2025-08-22", "close": 10.4, "volume": 640815.0}, {"date": "2025-08-25", "close": 10.25, "volume": 288854.0}, {"date": "2025-08-26", "close": 10.19, "volume": 480894.0}, {"date": "2025-08-27", "close": 10.37, "volume": 403622.0}, {"date": "2025-08-28", "close": 10.28, "volume": 497292.0}, {"date": "2025-08-29", "close": 10.57, "volume": 292127.0}, {"date": "2025-09-02", "close": 10.76, "volume": 481508.0}, {"date": "2025-09-03", "close": 10.87, "volume": 726771.0}, {"date": "2025-09-04", "close": 11.98, "volume": 703405.0}, {"date": "2025-09-05", "close": 12.4, "volume": 1297995.0}, {"date": "2025-09-08", "close": 12.65, "volume": 901981.0}, {"date": "2025-09-09", "close": 13.3, "volume": 1699506.0}, {"date": "2025-09-10", "close": 13.03, "volume": 1238571.0}, {"date": "2025-09-11", "close": 12.88, "volume": 577695.0}, {"date": "2025-09-12", "close": 12.95, "volume": 502089.0}, {"date": "2025-09-15", "close": 12.73, "volume": 537068.0}, {"date": "2025-09-16", "close": 13.01, "volume": 776366.0}, {"date": "2025-09-17", "close": 13.15, "volume": 683169.0}, {"date": "2025-09-18", "close": 13.41, "volume": 524558.0}, {"date": "2025-09-19", "close": 12.93, "volume": 1098617.0}, {"date": "2025-09-22", "close": 12.69, "volume": 571527.0}, {"date": "2025-09-23", "close": 12.27, "volume": 432072.0}, {"date": "2025-09-24", "close": 12.28, "volume": 478040.0}, {"date": "2025-09-25", "close": 12.06, "volume": 432720.0}, {"date": "2025-09-26", "close": 12.04, "volume": 279541.0}, {"date": "2025-09-29", "close": 11.49, "volume": 888101.0}, {"date": "2025-09-30", "close": 11.38, "volume": 499718.0}, {"date": "2025-10-01", "close": 11.18, "volume": 525180.0}, {"date": "2025-10-02", "close": 11.18, "volume": 345199.0}, {"date": "2025-10-03", "close": 11.22, "volume": 704219.0}, {"date": "2025-10-06", "close": 11.46, "volume": 883543.0}, {"date": "2025-10-07", "close": 11.21, "volume": 614123.0}, {"date": "2025-10-08", "close": 10.81, "volume": 542945.0}, {"date": "2025-10-09", "close": 10.8, "volume": 434491.0}, {"date": "2025-10-10", "close": 10.56, "volume": 428117.0}, {"date": "2025-10-13", "close": 10.48, "volume": 418382.0}, {"date": "2025-10-14", "close": 11.21, "volume": 468972.0}, {"date": "2025-10-15", "close": 11.02, "volume": 788572.0}, {"date": "2025-10-16", "close": 10.61, "volume": 341772.0}, {"date": "2025-10-17", "close": 10.62, "volume": 251702.0}, {"date": "2025-10-20", "close": 10.85, "volume": 232957.0}, {"date": "2025-10-21", "close": 11.09, "volume": 238057.0}, {"date": "2025-10-22", "close": 11.14, "volume": 201865.0}, {"date": "2025-10-23", "close": 11.29, "volume": 228427.0}, {"date": "2025-10-24", "close": 11.51, "volume": 232517.0}, {"date": "2025-10-27", "close": 11.41, "volume": 330994.0}, {"date": "2025-10-28", "close": 11.28, "volume": 323235.0}, {"date": "2025-10-29", "close": 11.12, "volume": 742854.0}, {"date": "2025-10-30", "close": 12.23, "volume": 1812601.0}, {"date": "2025-10-31", "close": 12.75, "volume": 980868.0}, {"date": "2025-11-03", "close": 13.26, "volume": 1244606.0}, {"date": "2025-11-04", "close": 13.35, "volume": 1003467.0}, {"date": "2025-11-05", "close": 13.5, "volume": 749741.0}, {"date": "2025-11-06", "close": 12.71, "volume": 763705.0}, {"date": "2025-11-07", "close": 12.76, "volume": 733088.0}, {"date": "2025-11-10", "close": 12.95, "volume": 519123.0}, {"date": "2025-11-11", "close": 13.29, "volume": 513508.0}, {"date": "2025-11-12", "close": 13.24, "volume": 481374.0}, {"date": "2025-11-13", "close": 12.77, "volume": 516465.0}, {"date": "2025-11-14", "close": 12.42, "volume": 397943.0}, {"date": "2025-11-17", "close": 11.99, "volume": 601182.0}, {"date": "2025-11-18", "close": 11.88, "volume": 485819.0}, {"date": "2025-11-19", "close": 11.59, "volume": 483776.0}, {"date": "2025-11-20", "close": 11.54, "volume": 456289.0}, {"date": "2025-11-21", "close": 11.86, "volume": 510237.0}, {"date": "2025-11-24", "close": 11.74, "volume": 540119.0}, {"date": "2025-11-25", "close": 12.49, "volume": 740564.0}, {"date": "2025-11-26", "close": 12.75, "volume": 647728.0}, {"date": "2025-11-28", "close": 12.76, "volume": 209163.0}, {"date": "2025-12-01", "close": 12.62, "volume": 302503.0}, {"date": "2025-12-02", "close": 12.72, "volume": 294676.0}, {"date": "2025-12-03", "close": 13.62, "volume": 954090.0}, {"date": "2025-12-04", "close": 13.49, "volume": 452175.0}, {"date": "2025-12-05", "close": 13.07, "volume": 439699.0}, {"date": "2025-12-08", "close": 13.3, "volume": 380325.0}, {"date": "2025-12-09", "close": 13.71, "volume": 672084.0}, {"date": "2025-12-10", "close": 13.29, "volume": 409337.0}, {"date": "2025-12-11", "close": 13.09, "volume": 323338.0}, {"date": "2025-12-12", "close": 13.0, "volume": 715245.0}, {"date": "2025-12-15", "close": 12.77, "volume": 360207.0}, {"date": "2025-12-16", "close": 12.95, "volume": 344896.0}, {"date": "2025-12-17", "close": 12.71, "volume": 389269.0}, {"date": "2025-12-18", "close": 12.94, "volume": 409818.0}, {"date": "2025-12-19", "close": 12.8, "volume": 595134.0}, {"date": "2025-12-22", "close": 12.88, "volume": 246543.0}, {"date": "2025-12-23", "close": 12.68, "volume": 303215.0}, {"date": "2025-12-24", "close": 12.71, "volume": 109278.0}, {"date": "2025-12-26", "close": 12.69, "volume": 288148.0}, {"date": "2025-12-29", "close": 12.78, "volume": 297097.0}, {"date": "2025-12-30", "close": 13.03, "volume": 307146.0}, {"date": "2025-12-31", "close": 12.95, "volume": 377036.0}, {"date": "2026-01-02", "close": 11.95, "volume": 521350.0}, {"date": "2026-01-05", "close": 11.85, "volume": 513068.0}, {"date": "2026-01-06", "close": 11.85, "volume": 489320.0}, {"date": "2026-01-07", "close": 11.61, "volume": 449253.0}, {"date": "2026-01-08", "close": 11.71, "volume": 336999.0}, {"date": "2026-01-09", "close": 11.6, "volume": 431867.0}, {"date": "2026-01-12", "close": 11.54, "volume": 263540.0}, {"date": "2026-01-13", "close": 11.6, "volume": 470061.0}, {"date": "2026-01-14", "close": 11.41, "volume": 635665.0}, {"date": "2026-01-15", "close": 11.58, "volume": 461058.0}, {"date": "2026-01-16", "close": 11.42, "volume": 690325.0}, {"date": "2026-01-20", "close": 11.24, "volume": 412361.0}, {"date": "2026-01-21", "close": 11.06, "volume": 474634.0}, {"date": "2026-01-22", "close": 11.17, "volume": 296607.0}, {"date": "2026-01-23", "close": 10.81, "volume": 676191.0}, {"date": "2026-01-26", "close": 10.94, "volume": 585123.0}, {"date": "2026-01-27", "close": 10.72, "volume": 759782.0}, {"date": "2026-01-28", "close": 10.46, "volume": 628694.0}, {"date": "2026-01-29", "close": 10.24, "volume": 573879.0}, {"date": "2026-01-30", "close": 10.23, "volume": 539847.0}, {"date": "2026-02-02", "close": 10.08, "volume": 446183.0}, {"date": "2026-02-03", "close": 9.23, "volume": 1299879.0}, {"date": "2026-02-04", "close": 8.95, "volume": 2297956.0}, {"date": "2026-02-05", "close": 8.43, "volume": 955831.0}, {"date": "2026-02-06", "close": 8.95, "volume": 1572770.0}, {"date": "2026-02-09", "close": 8.73, "volume": 674392.0}, {"date": "2026-02-10", "close": 8.44, "volume": 690708.0}, {"date": "2026-02-11", "close": 7.67, "volume": 1372350.0}, {"date": "2026-02-12", "close": 7.47, "volume": 1135420.0}, {"date": "2026-02-13", "close": 7.17, "volume": 1174463.0}, {"date": "2026-02-17", "close": 7.33, "volume": 1350472.0}, {"date": "2026-02-18", "close": 7.42, "volume": 808454.0}, {"date": "2026-02-19", "close": 7.67, "volume": 788885.0}, {"date": "2026-02-20", "close": 7.84, "volume": 2058880.0}, {"date": "2026-02-23", "close": 7.77, "volume": 1774713.0}, {"date": "2026-02-24", "close": 8.97, "volume": 2268862.0}, {"date": "2026-02-25", "close": 9.6, "volume": 2075525.0}, {"date": "2026-02-26", "close": 9.9, "volume": 1909302.0}, {"date": "2026-02-27", "close": 9.94, "volume": 1197623.0}, {"date": "2026-03-02", "close": 10.16, "volume": 2056426.0}, {"date": "2026-03-03", "close": 10.24, "volume": 950055.0}, {"date": "2026-03-04", "close": 10.25, "volume": 749296.0}, {"date": "2026-03-05", "close": 10.36, "volume": 1007481.0}, {"date": "2026-03-06", "close": 10.12, "volume": 636759.0}, {"date": "2026-03-09", "close": 9.98, "volume": 817552.0}, {"date": "2026-03-10", "close": 9.69, "volume": 613633.0}, {"date": "2026-03-11", "close": 9.87, "volume": 626269.0}, {"date": "2026-03-12", "close": 9.74, "volume": 698029.0}, {"date": "2026-03-13", "close": 9.92, "volume": 561773.0}, {"date": "2026-03-16", "close": 9.65, "volume": 775607.0}, {"date": "2026-03-17", "close": 9.67, "volume": 510276.0}, {"date": "2026-03-18", "close": 9.67, "volume": 533821.0}, {"date": "2026-03-19", "close": 9.69, "volume": 770134.0}, {"date": "2026-03-20", "close": 9.59, "volume": 841955.0}, {"date": "2026-03-23", "close": 9.67, "volume": 630241.0}, {"date": "2026-03-24", "close": 9.47, "volume": 572408.0}, {"date": "2026-03-25", "close": 9.44, "volume": 549536.0}, {"date": "2026-03-26", "close": 9.59, "volume": 502058.0}, {"date": "2026-03-27", "close": 9.07, "volume": 380888.0}, {"date": "2026-03-30", "close": 9.44, "volume": 559260.0}, {"date": "2026-03-31", "close": 9.3, "volume": 406750.0}, {"date": "2026-04-01", "close": 9.08, "volume": 500356.0}, {"date": "2026-04-02", "close": 9.36, "volume": 864246.0}, {"date": "2026-04-06", "close": 9.34, "volume": 330715.0}, {"date": "2026-04-07", "close": 9.55, "volume": 494154.0}, {"date": "2026-04-08", "close": 9.72, "volume": 393072.0}, {"date": "2026-04-09", "close": 9.33, "volume": 468070.0}, {"date": "2026-04-10", "close": 9.05, "volume": 336936.0}, {"date": "2026-04-13", "close": 9.28, "volume": 300416.0}, {"date": "2026-04-14", "close": 9.42, "volume": 380122.0}, {"date": "2026-04-15", "close": 9.7, "volume": 417700.0}, {"date": "2026-04-16", "close": 10.03, "volume": 372760.0}, {"date": "2026-04-17", "close": 10.06, "volume": 446522.0}, {"date": "2026-04-20", "close": 10.09, "volume": 550615.0}, {"date": "2026-04-21", "close": 9.89, "volume": 480093.0}, {"date": "2026-04-22", "close": 9.85, "volume": 378579.0}, {"date": "2026-04-23", "close": 9.49, "volume": 489064.0}, {"date": "2026-04-24", "close": 9.6, "volume": 449375.0}, {"date": "2026-04-27", "close": 9.87, "volume": 640854.0}, {"date": "2026-04-28", "close": 10.01, "volume": 409814.0}, {"date": "2026-04-29", "close": 10.0, "volume": 669046.0}, {"date": "2026-04-30", "close": 8.51, "volume": 2771147.0}, {"date": "2026-05-01", "close": 9.1, "volume": 1132015.0}, {"date": "2026-05-04", "close": 8.89, "volume": 838781.0}, {"date": "2026-05-05", "close": 9.45, "volume": 552344.0}, {"date": "2026-05-06", "close": 8.97, "volume": 622695.0}, {"date": "2026-05-07", "close": 9.28, "volume": 513422.0}, {"date": "2026-05-08", "close": 9.11, "volume": 428304.0}, {"date": "2026-05-11", "close": 8.91, "volume": 555606.0}, {"date": "2026-05-12", "close": 8.76, "volume": 536763.0}, {"date": "2026-05-13", "close": 8.47, "volume": 477442.0}, {"date": "2026-05-14", "close": 8.05, "volume": 517424.0}, {"date": "2026-05-15", "close": 8.06, "volume": 497055.0}, {"date": "2026-05-18", "close": 8.29, "volume": 669222.0}, {"date": "2026-05-19", "close": 8.24, "volume": 660287.0}, {"date": "2026-05-20", "close": 8.36, "volume": 557728.0}, {"date": "2026-05-21", "close": 8.27, "volume": 487162.0}, {"date": "2026-05-22", "close": 8.49, "volume": 410591.0}, {"date": "2026-05-26", "close": 8.61, "volume": 437276.0}, {"date": "2026-05-27", "close": 8.64, "volume": 309957.0}, {"date": "2026-05-28", "close": 8.89, "volume": 483353.0}, {"date": "2026-05-29", "close": 8.9, "volume": 580390.0}, {"date": "2026-06-01", "close": 9.35, "volume": 602604.0}, {"date": "2026-06-02", "close": 8.88, "volume": 416873.0}, {"date": "2026-06-03", "close": 8.29, "volume": 451254.0}, {"date": "2026-06-04", "close": 8.65, "volume": 323378.0}, {"date": "2026-06-05", "close": 9.07, "volume": 703083.0}, {"date": "2026-06-08", "close": 9.17, "volume": 688002.0}, {"date": "2026-06-09", "close": 9.31, "volume": 716610.0}, {"date": "2026-06-10", "close": 9.59, "volume": 1008401.0}, {"date": "2026-06-11", "close": 9.35, "volume": 450609.0}, {"date": "2026-06-12", "close": 9.45, "volume": 442275.0}, {"date": "2026-06-15", "close": 9.84, "volume": 797199.0}, {"date": "2026-06-16", "close": 9.99, "volume": 516150.0}, {"date": "2026-06-17", "close": 10.02, "volume": 601079.0}, {"date": "2026-06-18", "close": 10.13, "volume": 575251.0}, {"date": "2026-06-22", "close": 10.18, "volume": 875176.0}, {"date": "2026-06-23", "close": 10.35, "volume": 710961.0}, {"date": "2026-06-24", "close": 10.76, "volume": 605930.0}, {"date": "2026-06-25", "close": 11.0, "volume": 1038236.0}, {"date": "2026-06-26", "close": 11.88, "volume": 1397034.0}, {"date": "2026-06-29", "close": 12.39, "volume": 1263004.0}, {"date": "2026-06-30", "close": 12.57, "volume": 675846.0}, {"date": "2026-07-01", "close": 12.8, "volume": 1320779.0}, {"date": "2026-07-02", "close": 13.43, "volume": 857565.0}, {"date": "2026-07-06", "close": 14.0, "volume": 976937.0}, {"date": "2026-07-07", "close": 13.67, "volume": 992490.0}, {"date": "2026-07-08", "close": 13.55, "volume": 974447.0}, {"date": "2026-07-09", "close": 13.46, "volume": 768154.0}, {"date": "2026-07-10", "close": 13.37, "volume": 489911.0}, {"date": "2026-07-13", "close": 13.87, "volume": 1452461.0}, {"date": "2026-07-14", "close": 14.09, "volume": 865397.0}, {"date": "2026-07-15", "close": 14.19, "volume": 1511579.0}, {"date": "2026-07-16", "close": 14.08, "volume": 1156504.0}, {"date": "2026-07-17", "close": 14.12, "volume": 1609338.0}, {"date": "2026-07-20", "close": 14.27, "volume": 1852685.0}, {"date": "2026-07-21", "close": 14.19, "volume": 1777910.0}, {"date": "2026-07-22", "close": 13.32, "volume": 933103.0}, {"date": "2026-07-23", "close": 13.1, "volume": 808582.0}, {"date": "2026-07-24", "close": 13.13, "volume": 401844.0}, {"date": "2026-07-27", "close": 13.57, "volume": 578766.0}, {"date": "2026-07-28", "close": 13.79, "volume": 687402.0}, {"date": "2026-07-29", "close": 13.8, "volume": 1268742.0}, {"date": "2026-07-30", "close": 13.54, "volume": 1632739.0}, {"date": "2026-07-31", "close": 12.38, "volume": 1529454.0}, {"date": "2026-08-03", "close": 12.75, "volume": 1113976.0}, {"date": "2026-08-04", "close": 12.38, "volume": 777782.0}, {"date": "2026-08-05", "close": 12.33, "volume": 1379456.0}, {"date": "2026-08-06", "close": 12.34, "volume": 811429.0}, {"date": "2026-08-07", "close": 13.4, "volume": 919611.0}], "refreshing": true}