{"ticker": "MITK", "overview": {"cik": "807863", "ticker": "MITK", "name": "MITEK SYSTEMS INC", "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "sic": "3577", "announcements": [{"form": "8-K", "date": "2026-10-09", "title": "Material event", "accession": "0000807863-26-000038", "price_sensitive": true}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001628280-26-064960", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001628280-26-057959", "price_sensitive": false}, {"form": "3", "date": "2026-08-19", "title": "FORM 3", "accession": "0001628280-26-057955", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001628280-26-057746", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0000807863-26-000036", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0000807863-26-000035", "price_sensitive": true}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001628280-26-035641", "price_sensitive": false}, {"form": "144", "date": "2026-05-15", "title": "Notice of proposed sale", "accession": "0001950047-26-004568", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0000807863-26-000026", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0000807863-26-000025", "price_sensitive": true}, {"form": "4", "date": "2026-04-28", "title": "FORM 4", "accession": "0001628280-26-028041", "price_sensitive": false}, {"form": "144", "date": "2026-04-28", "title": "Notice of proposed sale", "accession": "0001854399-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001901", "price_sensitive": false}, {"form": "S-8", "date": "2026-03-06", "title": "Employee share plan", "accession": "0000807863-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-03-05", "title": "FORM 4", "accession": "0001628280-26-015195", "price_sensitive": false}, {"form": "4", "date": "2026-03-05", "title": "FORM 4", "accession": "0001628280-26-015194", "price_sensitive": false}, {"form": "4", "date": "2026-03-05", "title": "FORM 4", "accession": "0001628280-26-015192", "price_sensitive": false}, {"form": "4", "date": "2026-03-05", "title": "FORM 4", "accession": "0001628280-26-015190", "price_sensitive": false}, {"form": "4", "date": "2026-03-05", "title": "FORM 4", "accession": "0001628280-26-015188", "price_sensitive": false}, {"form": "4", "date": "2026-03-05", "title": "FORM 4", "accession": "0001628280-26-015178", "price_sensitive": false}, {"form": "4", "date": "2026-03-05", "title": "FORM 4", "accession": "0001628280-26-015173", "price_sensitive": false}, {"form": "4", "date": "2026-03-05", "title": "FORM 4", "accession": "0001628280-26-015169", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-04", "title": "Material event", "accession": "0000807863-26-000011", "price_sensitive": true}, {"form": "144", "date": "2026-03-03", "title": "Notice of proposed sale", "accession": "0001950047-26-002126", "price_sensitive": false}]}, "description": "MITEK SYSTEMS INC trades as MITK on the NASDAQ and is registered in the United States, classified under Computer Peripheral Equipment, NEC (SIC 3577). Privy Trades holds 451 insider filings for the company, from July 2005 to May 2026. Across those, 28 insiders disclosed 7 open-market purchases totalling $963.90K against 182 sales totalling $56.84M. The most recent filing on record is dated 17 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 7, "buy_sum": 963899.0, "sell_n": 182, "sell_sum": 56835015.4545, "net": -55871116.4545, "insiders": 28, "first_date": "2005-07-29", "last_date": "2026-05-15"}, "metrics": {"ticker": "MITK", "has_prices": true, "as_of": "2026-10-26", "last": 18.72, "prev_close": 18.64, "change": 0.0799999999999983, "change_pct": 0.00429184549356214, "session_volume": 477960.0, "vwap_5": 18.22461543182204, "vwap_20": 17.21693773370961, "vwap_60": 17.802982977760323, "vwap_250": 14.814223660538145, "high_52w": 20.14, "low_52w": 8.65, "avg_volume_20": 566581.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-057959", "src": "INSIDERS", "ticker": "MITK", "cik": "807863", "company": "MITEK SYSTEMS INC", "company_raw": "MITEK SYSTEMS INC", "who": "Aaron Graeme Seyler", "who_key": "Seyler Aaron Graeme", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on MITK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2150093/000162828026057959/0001628280-26-057959-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111760}, {"id": "0001628280-26-057746", "src": "INSIDERS", "ticker": "MITK", "cik": "807863", "company": "MITEK SYSTEMS INC", "company_raw": "MITEK SYSTEMS INC", "who": "Edward H. West", "who_key": "WEST EDWARD H", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 882530.03, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "CEO files routine paperwork on MITK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1186807/000162828026057746/0001628280-26-057746-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116080}, {"id": "0001628280-26-035641", "src": "INSIDERS", "ticker": "MITK", "cik": "807863", "company": "MITEK SYSTEMS INC", "company_raw": "MITEK SYSTEMS INC", "who": "Garrett Gafke", "who_key": "Gafke Garrett", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 299522.51999999996, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "An exit at the top? Exec sells $300K of MITK", "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000162828026035641/0001628280-26-035641-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247120}, {"id": "0001628280-26-028041", "src": "INSIDERS", "ticker": "MITK", "cik": "807863", "company": "MITEK SYSTEMS INC", "company_raw": "MITEK SYSTEMS INC", "who": "Garrett Gafke", "who_key": "Gafke Garrett", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2123203.68, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "$2.1M sale: A top exec lightens up on MITK", "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000162828026028041/0001628280-26-028041-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271600}, {"id": "13DG-0000102909-26-001901", "src": "13DG", "ticker": "MITK", "cik": "807863", "company": "MITEK SYSTEMS INC", "company_raw": "MITEK SYSTEMS INC", "who": "Mitek Systems Inc", "who_key": "MITEK SYSTEMS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "MITEK SYSTEMS INC adjusts its stake in MITK (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/807863/0000102909-26-001901-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317680}, {"id": "0001628280-26-015169", "src": "INSIDERS", "ticker": "MITK", "cik": "807863", "company": "MITEK SYSTEMS INC", "company_raw": "MITEK SYSTEMS INC", "who": "Scott R. Carter", "who_key": "Carter Scott R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on MITK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000162828026015169/0001628280-26-015169-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352240}, {"id": "0001628280-26-015173", "src": "INSIDERS", "ticker": "MITK", "cik": "807863", "company": "MITEK SYSTEMS INC", "company_raw": "MITEK SYSTEMS INC", "who": "James Daniel Fay", "who_key": "Fay James Daniel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on MITK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000162828026015173/0001628280-26-015173-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352240}, {"id": "0001628280-26-015178", "src": "INSIDERS", "ticker": "MITK", "cik": "807863", "company": "MITEK SYSTEMS INC", "company_raw": "MITEK SYSTEMS INC", "who": "Rahul Gupta", "who_key": "Gupta Rahul", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on MITK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000162828026015178/0001628280-26-015178-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352240}, {"id": "0001628280-26-015188", "src": "INSIDERS", "ticker": "MITK", "cik": "807863", "company": "MITEK SYSTEMS INC", "company_raw": "MITEK SYSTEMS INC", "who": "Susan Repo", "who_key": "Repo Susan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on MITK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000162828026015188/0001628280-26-015188-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352240}, {"id": "0001628280-26-015190", "src": "INSIDERS", "ticker": "MITK", "cik": "807863", "company": "MITEK SYSTEMS INC", "company_raw": "MITEK SYSTEMS INC", "who": "Jason Gray", "who_key": "Gray Jason", "role": "GC, Secretary & Admin Officer", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1078584.76, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "A top exec takes $1.1M off the table in MITK", "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000162828026015190/0001628280-26-015190-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352240}, {"id": "0001628280-26-015192", "src": "INSIDERS", "ticker": "MITK", "cik": "807863", "company": "MITEK SYSTEMS INC", "company_raw": "MITEK SYSTEMS INC", "who": "Donna Wells", "who_key": "Wells Donna", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on MITK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000162828026015192/0001628280-26-015192-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352240}, {"id": "0001628280-26-015194", "src": "INSIDERS", "ticker": "MITK", "cik": "807863", "company": "MITEK SYSTEMS INC", "company_raw": "MITEK SYSTEMS INC", "who": "Kimberly S. Stevenson", "who_key": "Stevenson Kimberly S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on MITK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000162828026015194/0001628280-26-015194-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352240}, {"id": "0001628280-26-015195", "src": "INSIDERS", "ticker": "MITK", "cik": "807863", "company": "MITEK SYSTEMS INC", "company_raw": "MITEK SYSTEMS INC", "who": "Mark Rossi", "who_key": "ROSSI MARK", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on MITK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000162828026015195/0001628280-26-015195-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352240}, {"id": "0001628280-26-006170", "src": "INSIDERS", "ticker": "MITK", "cik": "807863", "company": "MITEK SYSTEMS INC", "company_raw": "MITEK SYSTEMS INC", "who": "Eric Christopher Bell", "who_key": "BELL ERIC CHRISTOPHER", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on MITK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000162828026006170/0001628280-26-006170-index.htm", "trade_date": "2026-02-05", "timestamp": "2026-02-05", "mins": 389680}, {"id": "0001628280-26-000864", "src": "INSIDERS", "ticker": "MITK", "cik": "807863", "company": "MITEK SYSTEMS INC", "company_raw": "MITEK SYSTEMS INC", "who": "David Lyle", "who_key": "Lyle David", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 148333.66, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "CFO files routine paperwork on MITK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000162828026000864/0001628280-26-000864-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438640}, {"id": "0001628280-25-056853", "src": "INSIDERS", "ticker": "MITK", "cik": "807863", "company": "MITEK SYSTEMS INC", "company_raw": "MITEK SYSTEMS INC", "who": "Jason Gray", "who_key": "Gray Jason", "role": "GC, Secretary & Admin Officer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 367981.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on MITK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000162828025056853/0001628280-25-056853-index.htm", "trade_date": "2025-12-10", "timestamp": "2025-12-10", "mins": 471760}, {"id": "0001628280-25-056385", "src": "INSIDERS", "ticker": "MITK", "cik": "807863", "company": "MITEK SYSTEMS INC", "company_raw": "MITEK SYSTEMS INC", "who": "Jason Gray", "who_key": "Gray Jason", "role": "GC, Secretary & Admin Officer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 258159.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on MITK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000162828025056385/0001628280-25-056385-index.htm", "trade_date": "2025-12-08", "timestamp": "2025-12-08", "mins": 474640}, {"id": "0001628280-25-056388", "src": "INSIDERS", "ticker": "MITK", "cik": "807863", "company": "MITEK SYSTEMS INC", "company_raw": "MITEK SYSTEMS INC", "who": "David Lyle", "who_key": "Lyle David", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 362327.88, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "CFO files routine paperwork on MITK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000162828025056388/0001628280-25-056388-index.htm", "trade_date": "2025-12-08", "timestamp": "2025-12-08", "mins": 474640}, {"id": "0001628280-25-053658", "src": "INSIDERS", "ticker": "MITK", "cik": "807863", "company": "MITEK SYSTEMS INC", "company_raw": "MITEK SYSTEMS INC", "who": "Garrett Gafke", "who_key": "Gafke Garrett", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 500004.80000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on MITK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000162828025053658/0001628280-25-053658-index.htm", "trade_date": "2025-11-19", "timestamp": "2025-11-19", "mins": 502000}, {"id": "0001628280-25-053659", "src": "INSIDERS", "ticker": "MITK", "cik": "807863", "company": "MITEK SYSTEMS INC", "company_raw": "MITEK SYSTEMS INC", "who": "David Lyle", "who_key": "Lyle David", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 600005.76, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "CFO files routine paperwork on MITK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000162828025053659/0001628280-25-053659-index.htm", "trade_date": "2025-11-19", "timestamp": "2025-11-19", "mins": 502000}, {"id": "0001628280-25-053660", "src": "INSIDERS", "ticker": "MITK", "cik": "807863", "company": "MITEK SYSTEMS INC", "company_raw": "MITEK SYSTEMS INC", "who": "Jason Gray", "who_key": "Gray Jason", "role": "GC, Secretary & Admin Officer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 425004.08, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on MITK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000162828025053660/0001628280-25-053660-index.htm", "trade_date": "2025-11-19", "timestamp": "2025-11-19", "mins": 502000}, {"id": "0001628280-25-053661", "src": "INSIDERS", "ticker": "MITK", "cik": "807863", "company": "MITEK SYSTEMS INC", "company_raw": "MITEK SYSTEMS INC", "who": "Edward H. West", "who_key": "WEST EDWARD H", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1000000.8800000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "CEO files routine paperwork on MITK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000162828025053661/0001628280-25-053661-index.htm", "trade_date": "2025-11-19", "timestamp": "2025-11-19", "mins": 502000}, {"id": "0001186807-25-000002", "src": "INSIDERS", "ticker": "MITK", "cik": "807863", "company": "MITEK SYSTEMS INC", "company_raw": "MITEK SYSTEMS INC", "who": "Edward H. West", "who_key": "WEST EDWARD H", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 3219664.42, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "CEO files routine paperwork on MITK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000118680725000002/0001186807-25-000002-index.htm", "trade_date": "2025-10-01", "timestamp": "2025-10-01", "mins": 572560}, {"id": "0000807863-25-000105", "src": "INSIDERS", "ticker": "MITK", "cik": "807863", "company": "MITEK SYSTEMS INC", "company_raw": "MITEK SYSTEMS INC", "who": "Michael E. Diamond", "who_key": "Diamond Michael E", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 687472.7088, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Someone inside MITK is selling \u2014 $687K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000080786325000105/0000807863-25-000105-index.htm", "trade_date": "2025-06-13", "timestamp": "2025-06-13", "mins": 730960}, {"id": "0000807863-25-000084", "src": "INSIDERS", "ticker": "MITK", "cik": "807863", "company": "MITEK SYSTEMS INC", "company_raw": "MITEK SYSTEMS INC", "who": "Christopher H. Briggs", "who_key": "Briggs Christopher H", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 18370.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Insider files routine paperwork on MITK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000080786325000084/0000807863-25-000084-index.htm", "trade_date": "2025-04-28", "timestamp": "2025-04-28", "mins": 797200}, {"id": "0000807863-25-000075", "src": "INSIDERS", "ticker": "MITK", "cik": "807863", "company": "MITEK SYSTEMS INC", "company_raw": "MITEK SYSTEMS INC", "who": "Garrett Gafke", "who_key": "Gafke Garrett", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on MITK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000080786325000075/0000807863-25-000075-index.htm", "trade_date": "2025-04-25", "timestamp": "2025-04-25", "mins": 801520}, {"id": "0000807863-25-000061", "src": "INSIDERS", "ticker": "MITK", "cik": "807863", "company": "MITEK SYSTEMS INC", "company_raw": "MITEK SYSTEMS INC", "who": "Mark Rossi", "who_key": "ROSSI MARK", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 67550.0, "score": 38.3, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Board insider adds $68K of MITK", "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000080786325000061/0000807863-25-000061-index.htm", "trade_date": "2025-03-07", "timestamp": "2025-03-07", "mins": 872080}, {"id": "0000807863-25-000059", "src": "INSIDERS", "ticker": "MITK", "cik": "807863", "company": "MITEK SYSTEMS INC", "company_raw": "MITEK SYSTEMS INC", "who": "Scott R. Carter", "who_key": "Carter Scott R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 108960.0, "score": 40.5, "price_sensitive": true, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Board member picks up $109K of MITK", "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000080786325000059/0000807863-25-000059-index.htm", "trade_date": "2025-03-06", "timestamp": "2025-03-06", "mins": 873520}, {"id": "0000807863-25-000042", "src": "INSIDERS", "ticker": "MITK", "cik": "807863", "company": "MITEK SYSTEMS INC", "company_raw": "MITEK SYSTEMS INC", "who": "Mark Rossi", "who_key": "ROSSI MARK", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 170008.08000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on MITK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000080786325000042/0000807863-25-000042-index.htm", "trade_date": "2025-03-04", "timestamp": "2025-03-04", "mins": 876400}, {"id": "0000807863-25-000047", "src": "INSIDERS", "ticker": "MITK", "cik": "807863", "company": "MITEK SYSTEMS INC", "company_raw": "MITEK SYSTEMS INC", "who": "Donna Wells", "who_key": "Wells Donna", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 170008.08000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on MITK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000080786325000047/0000807863-25-000047-index.htm", "trade_date": "2025-03-04", "timestamp": "2025-03-04", "mins": 876400}], "recent_buys": [{"id": "0000807863-25-000061", "src": "INSIDERS", "ticker": "MITK", "cik": "807863", "company": "MITEK SYSTEMS INC", "company_raw": "MITEK SYSTEMS INC", "who": "Mark Rossi", "who_key": "ROSSI MARK", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 67550.0, "score": 38.3, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Board insider adds $68K of MITK", "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000080786325000061/0000807863-25-000061-index.htm", "trade_date": "2025-03-07", "timestamp": "2025-03-07", "mins": 872080}, {"id": "0000807863-25-000059", "src": "INSIDERS", "ticker": "MITK", "cik": "807863", "company": "MITEK SYSTEMS INC", "company_raw": "MITEK SYSTEMS INC", "who": "Scott R. Carter", "who_key": "Carter Scott R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 108960.0, "score": 40.5, "price_sensitive": true, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Board member picks up $109K of MITK", "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000080786325000059/0000807863-25-000059-index.htm", "trade_date": "2025-03-06", "timestamp": "2025-03-06", "mins": 873520}, {"id": "0000807863-25-000033", "src": "INSIDERS", "ticker": "MITK", "cik": "807863", "company": "MITEK SYSTEMS INC", "company_raw": "MITEK SYSTEMS INC", "who": "Edward H. West", "who_key": "WEST EDWARD H", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 506407.0, "score": 57.5, "price_sensitive": true, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "That makes 3 insiders into MITK", "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000080786325000033/0000807863-25-000033-index.htm", "trade_date": "2025-02-20", "timestamp": "2025-02-20", "mins": 893680}, {"id": "0000807863-25-000031", "src": "INSIDERS", "ticker": "MITK", "cik": "807863", "company": "MITEK SYSTEMS INC", "company_raw": "MITEK SYSTEMS INC", "who": "Kimberly S. Stevenson", "who_key": "Stevenson Kimberly S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 91800.0, "score": 41.3, "price_sensitive": true, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "4 insiders pile into MITK", "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000080786325000031/0000807863-25-000031-index.htm", "trade_date": "2025-02-20", "timestamp": "2025-02-20", "mins": 893680}, {"id": "0000807863-18-000051", "src": "INSIDERS", "ticker": "MITK", "cik": "807863", "company": "MITEK SYSTEMS INC", "company_raw": "MITEK SYSTEMS INC", "who": "James C. Hale III", "who_key": "HALE JAMES C III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 143482.0, "score": 44.2, "price_sensitive": true, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "5 insiders now buying MITK", "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000080786318000051/0000807863-18-000051-index.htm", "trade_date": "2018-08-31", "timestamp": "2018-08-31", "mins": 4299280}, {"id": "0000807863-12-000013", "src": "INSIDERS", "ticker": "MITK", "cik": "807863", "company": "MITEK SYSTEMS INC", "company_raw": "MITEK SYSTEMS INC", "who": "Alex W. Hart", "who_key": "HART ALEX W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 30700.0, "score": 34.8, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "6 insiders pile into MITK", "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000080786312000013/0000807863-12-000013-index.htm", "trade_date": "2012-05-21", "timestamp": "2012-05-21", "mins": 7601200}, {"id": "0001317076-05-000003", "src": "INSIDERS", "ticker": "MITK", "cik": "807863", "company": "MITEK SYSTEMS INC", "company_raw": "MITEK SYSTEMS INC", "who": "William Paul Tudor", "who_key": "TUDOR WILLIAM PAUL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 15000.0, "score": 29.4, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "The whole bench is buying MITK \u2014 7 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000131707605000003/0001317076-05-000003-index.htm", "trade_date": "2005-07-29", "timestamp": "2005-07-29", "mins": 11183920}], "institutional": [{"id": "13DG-0000102909-26-001901", "src": "13DG", "ticker": "MITK", "cik": "807863", "company": "MITEK SYSTEMS INC", "company_raw": "MITEK SYSTEMS INC", "who": "Mitek Systems Inc", "who_key": "MITEK SYSTEMS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "MITEK SYSTEMS INC adjusts its stake in MITK (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/807863/0000102909-26-001901-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317680}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Mitek Systems, Inc. - Common Stock", "new_value": "MITEK SYSTEMS INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000807863", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000807863", "applied": 1, "detected_at": "2026-10-26T02:16:57.193420"}]}, "key_people": [{"who": "John M. Thornton", "who_key": "THORNTON JOHN M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 15523467.7675, "net": -15523467.7675, "trades": 14, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1239591.4949999999, "date": "2016-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000120919116100730/0001209191-16-100730-index.htm"}, {"action": "SELL", "amount": 219667.77000000002, "date": "2016-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000120919116100731/0001209191-16-100731-index.htm"}, {"action": "SELL", "amount": 150630.15, "date": "2015-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000120919115084545/0001209191-15-084545-index.htm"}, {"action": "SELL", "amount": 728752.5, "date": "2015-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000120919115083836/0001209191-15-083836-index.htm"}, {"action": "SELL", "amount": 735021.0, "date": "2015-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000120919115083000/0001209191-15-083000-index.htm"}, {"action": "SELL", "amount": 3753861.42, "date": "2015-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000120919115082996/0001209191-15-082996-index.htm"}, {"action": "SELL", "amount": 2865916.1705, "date": "2015-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000120919115082312/0001209191-15-082312-index.htm"}, {"action": "SELL", "amount": 780049.7, "date": "2015-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000120919115079376/0001209191-15-079376-index.htm"}, {"action": "SELL", "amount": 369310.70800000004, "date": "2015-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000120919115062526/0001209191-15-062526-index.htm"}, {"action": "SELL", "amount": 183272.0, "date": "2015-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000120919115062283/0001209191-15-062283-index.htm"}, {"action": "SELL", "amount": 68116.0, "date": "2015-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000120919115058036/0001209191-15-058036-index.htm"}, {"action": "SELL", "amount": 292284.0, "date": "2015-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000120919115056306/0001209191-15-056306-index.htm"}, {"action": "SELL", "amount": 77688.0, "date": "2015-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000120919115052473/0001209191-15-052473-index.htm"}, {"action": "SELL", "amount": 4059306.854, "date": "2011-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000080786311000017/0000807863-11-000017-index.htm"}], "latest": {"action": "SELL", "amount": 1239591.4949999999, "date": "2016-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000120919116100730/0001209191-16-100730-index.htm"}}, {"who": "James B. Debello", "who_key": "DEBELLO JAMES B", "role": "Former CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 13607887.3915, "net": -13607887.3915, "trades": 26, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 328596.0, "date": "2019-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000080786319000002/0000807863-19-000002-index.htm"}, {"action": "SELL", "amount": 472806.4024, "date": "2018-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000080786318000101/0000807863-18-000101-index.htm"}, {"action": "SELL", "amount": 398071.49, "date": "2018-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000080786318000097/0000807863-18-000097-index.htm"}, {"action": "SELL", "amount": 427068.24210000003, "date": "2018-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000080786318000045/0000807863-18-000045-index.htm"}, {"action": "SELL", "amount": 423855.2922, "date": "2018-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000080786318000028/0000807863-18-000028-index.htm"}, {"action": "SELL", "amount": 445806.2427, "date": "2018-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000080786318000002/0000807863-18-000002-index.htm"}, {"action": "SELL", "amount": 425129.64, "date": "2017-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000080786317000082/0000807863-17-000082-index.htm"}, {"action": "SELL", "amount": 49838.0831, "date": "2017-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000080786317000076/0000807863-17-000076-index.htm"}, {"action": "SELL", "amount": 290209.68, "date": "2017-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000080786317000062/0000807863-17-000062-index.htm"}, {"action": "SELL", "amount": 88691.8, "date": "2017-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000080786317000039/0000807863-17-000039-index.htm"}, {"action": "SELL", "amount": 123180.29000000001, "date": "2016-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000089924316033959/0000899243-16-033959-index.htm"}, {"action": "SELL", "amount": 65904.4, "date": "2016-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000089924316033205/0000899243-16-033205-index.htm"}, {"action": "SELL", "amount": 479275.2828, "date": "2016-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000120919116117637/0001209191-16-117637-index.htm"}, {"action": "SELL", "amount": 35023.5, "date": "2015-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000120919115079389/0001209191-15-079389-index.htm"}, {"action": "SELL", "amount": 311554.77900000004, "date": "2015-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000120919115062529/0001209191-15-062529-index.htm"}, {"action": "SELL", "amount": 158276.0, "date": "2015-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000120919115062285/0001209191-15-062285-index.htm"}, {"action": "SELL", "amount": 38024.0, "date": "2015-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000120919115058034/0001209191-15-058034-index.htm"}, {"action": "SELL", "amount": 253140.0, "date": "2015-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000120919115056311/0001209191-15-056311-index.htm"}, {"action": "SELL", "amount": 55248.0, "date": "2015-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000120919115052432/0001209191-15-052432-index.htm"}, {"action": "SELL", "amount": 12565.85, "date": "2015-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000120919115017712/0001209191-15-017712-index.htm"}, {"action": "SELL", "amount": 26450.604, "date": "2014-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000120919114068105/0001209191-14-068105-index.htm"}, {"action": "SELL", "amount": 1801403.0034, "date": "2013-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000120919113056456/0001209191-13-056456-index.htm"}, {"action": "SELL", "amount": 784011.7697999999, "date": "2013-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000080786313000007/0000807863-13-000007-index.htm"}, {"action": "SELL", "amount": 690935.0, "date": "2013-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000080786313000003/0000807863-13-000003-index.htm"}, {"action": "SELL", "amount": 2611342.04, "date": "2012-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000080786312000007/0000807863-12-000007-index.htm"}], "latest": {"action": "SELL", "amount": 328596.0, "date": "2019-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000080786319000002/0000807863-19-000002-index.htm"}}, {"who": "Michael E. Diamond", "who_key": "Diamond Michael E", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 6566244.032000001, "net": -6566244.032000001, "trades": 32, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 687472.7088, "date": "2025-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000080786325000105/0000807863-25-000105-index.htm"}, {"action": "SELL", "amount": 369075.72000000003, "date": "2025-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000080786325000028/0000807863-25-000028-index.htm"}, {"action": "SELL", "amount": 65560.59, "date": "2024-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000080786324000123/0000807863-24-000123-index.htm"}, {"action": "SELL", "amount": 100743.84, "date": "2023-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000080786323000156/0000807863-23-000156-index.htm"}, {"action": "SELL", "amount": 32310.0, "date": "2023-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000080786323000140/0000807863-23-000140-index.htm"}, {"action": "SELL", "amount": 32333.49, "date": "2022-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000080786322000123/0000807863-22-000123-index.htm"}, {"action": "SELL", "amount": 34472.45, "date": "2022-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000080786322000115/0000807863-22-000115-index.htm"}, {"action": "SELL", "amount": 29624.96, "date": "2022-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000080786322000108/0000807863-22-000108-index.htm"}, {"action": "SELL", "amount": 8133.84, "date": "2022-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000080786322000067/0000807863-22-000067-index.htm"}, {"action": "SELL", "amount": 52483.2, "date": "2022-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000080786322000062/0000807863-22-000062-index.htm"}, {"action": "SELL", "amount": 500.70000000000005, "date": "2021-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000159084021000009/0001590840-21-000009-index.htm"}, {"action": "SELL", "amount": 51146.667, "date": "2021-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000159084021000006/0001590840-21-000006-index.htm"}, {"action": "SELL", "amount": 49990.335999999996, "date": "2021-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000159084021000004/0001590840-21-000004-index.htm"}, {"action": "SELL", "amount": 45602.319, "date": "2021-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000159084021000002/0001590840-21-000002-index.htm"}, {"action": "SELL", "amount": 0, "date": "2021-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000080786321000041/0000807863-21-000041-index.htm"}, {"action": "SELL", "amount": 730314.574, "date": "2021-01-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000080786321000004/0000807863-21-000004-index.htm"}, {"action": "SELL", "amount": 573975.48, "date": "2020-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000080786320000138/0000807863-20-000138-index.htm"}, {"action": "SELL", "amount": 48026.628, "date": "2020-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000080786320000108/0000807863-20-000108-index.htm"}, {"action": "SELL", "amount": 35844.11, "date": "2020-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000080786320000073/0000807863-20-000073-index.htm"}, {"action": "SELL", "amount": 127484.26000000001, "date": "2019-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000080786319000074/0000807863-19-000074-index.htm"}, {"action": "SELL", "amount": 36668.64, "date": "2019-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000080786319000047/0000807863-19-000047-index.htm"}, {"action": "SELL", "amount": 1669064.9113, "date": "2019-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000080786319000032/0000807863-19-000032-index.htm"}, {"action": "SELL", "amount": 113865.98999999999, "date": "2018-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000080786318000095/0000807863-18-000095-index.htm"}, {"action": "SELL", "amount": 98654.0, "date": "2017-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000080786317000063/0000807863-17-000063-index.htm"}, {"action": "SELL", "amount": 41744.4, "date": "2017-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000080786317000042/0000807863-17-000042-index.htm"}], "latest": {"action": "SELL", "amount": 687472.7088, "date": "2025-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000080786325000105/0000807863-25-000105-index.htm"}}, {"who": "Sally B. Thornton", "who_key": "THORNTON SALLY B", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 4059306.854, "net": -4059306.854, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4059306.854, "date": "2011-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000080786311000018/0000807863-11-000018-index.htm"}], "latest": {"action": "SELL", "amount": 4059306.854, "date": "2011-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000080786311000018/0000807863-11-000018-index.htm"}}, {"who": "Garrett Gafke", "who_key": "Gafke Garrett", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2422726.2, "net": -2422726.2, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 299522.51999999996, "date": "2026-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000162828026035641/0001628280-26-035641-index.htm"}, {"action": "SELL", "amount": 2123203.68, "date": "2026-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000162828026028041/0001628280-26-028041-index.htm"}], "latest": {"action": "SELL", "amount": 299522.51999999996, "date": "2026-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000162828026035641/0001628280-26-035641-index.htm"}}, {"who": "Jason Gray", "who_key": "Gray Jason", "role": "GC, Secretary & Admin Officer", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 2260745.7903, "net": -2260745.7903, "trades": 22, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1078584.76, "date": "2026-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000162828026015190/0001628280-26-015190-index.htm"}, {"action": "SELL", "amount": 56433.54, "date": "2024-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000080786324000131/0000807863-24-000131-index.htm"}, {"action": "SELL", "amount": 50963.799999999996, "date": "2022-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000080786322000065/0000807863-22-000065-index.htm"}, {"action": "SELL", "amount": 0, "date": "2021-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000157736321000008/0001577363-21-000008-index.htm"}, {"action": "SELL", "amount": 46566.349, "date": "2021-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000157736321000006/0001577363-21-000006-index.htm"}, {"action": "SELL", "amount": 46278.39, "date": "2021-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000157736321000004/0001577363-21-000004-index.htm"}, {"action": "SELL", "amount": 24656.139000000003, "date": "2021-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000157736321000003/0001577363-21-000003-index.htm"}, {"action": "SELL", "amount": 0, "date": "2021-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000080786321000044/0000807863-21-000044-index.htm"}, {"action": "SELL", "amount": 237868.52899999998, "date": "2020-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000080786320000152/0000807863-20-000152-index.htm"}, {"action": "SELL", "amount": 36738.24, "date": "2020-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000080786320000109/0000807863-20-000109-index.htm"}, {"action": "SELL", "amount": 20406.08, "date": "2020-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000080786320000075/0000807863-20-000075-index.htm"}, {"action": "SELL", "amount": 118000.0, "date": "2020-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000080786320000061/0000807863-20-000061-index.htm"}, {"action": "SELL", "amount": 67014.62, "date": "2020-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000080786320000039/0000807863-20-000039-index.htm"}, {"action": "SELL", "amount": 20529.25, "date": "2019-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000080786319000075/0000807863-19-000075-index.htm"}, {"action": "SELL", "amount": 13509.0, "date": "2019-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000080786319000049/0000807863-19-000049-index.htm"}, {"action": "SELL", "amount": 86129.52, "date": "2019-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000080786319000043/0000807863-19-000043-index.htm"}, {"action": "SELL", "amount": 82882.0, "date": "2019-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000080786319000024/0000807863-19-000024-index.htm"}, {"action": "SELL", "amount": 27508.64, "date": "2018-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000080786318000094/0000807863-18-000094-index.htm"}, {"action": "SELL", "amount": 58870.8, "date": "2018-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000080786318000022/0000807863-18-000022-index.htm"}, {"action": "SELL", "amount": 12446.240000000002, "date": "2017-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000080786317000064/0000807863-17-000064-index.htm"}, {"action": "SELL", "amount": 111490.09330000001, "date": "2017-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000080786317000047/0000807863-17-000047-index.htm"}, {"action": "SELL", "amount": 63869.799999999996, "date": "2017-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000162828017004560/0001628280-17-004560-index.htm"}], "latest": {"action": "SELL", "amount": 1078584.76, "date": "2026-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000162828026015190/0001628280-26-015190-index.htm"}}, {"who": "Scipio Maximus Carnecchia", "who_key": "CARNECCHIA SCIPIO MAXIMUS", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 2006320.7319999998, "net": -2006320.7319999998, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 746323.08, "date": "2023-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000080786323000158/0000807863-23-000158-index.htm"}, {"action": "SELL", "amount": 43476.55, "date": "2023-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000080786323000139/0000807863-23-000139-index.htm"}, {"action": "SELL", "amount": 285882.03, "date": "2022-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000080786322000121/0000807863-22-000121-index.htm"}, {"action": "SELL", "amount": 95987.57999999999, "date": "2022-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000080786322000109/0000807863-22-000109-index.htm"}, {"action": "SELL", "amount": 141389.4, "date": "2022-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000080786322000064/0000807863-22-000064-index.htm"}, {"action": "SELL", "amount": 2853.9900000000002, "date": "2021-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000125517021000005/0001255170-21-000005-index.htm"}, {"action": "SELL", "amount": 420236.116, "date": "2021-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000125517021000003/0001255170-21-000003-index.htm"}, {"action": "SELL", "amount": 147794.826, "date": "2021-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000125517021000002/0001255170-21-000002-index.htm"}, {"action": "SELL", "amount": 122377.16, "date": "2020-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000080786320000072/0000807863-20-000072-index.htm"}], "latest": {"action": "SELL", "amount": 746323.08, "date": "2023-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000080786323000158/0000807863-23-000158-index.htm"}}, {"who": "Stephen Ritter", "who_key": "Ritter Stephen", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1691831.291, "net": -1691831.291, "trades": 22, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 29955.870000000003, "date": "2022-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000080786322000124/0000807863-22-000124-index.htm"}, {"action": "SELL", "amount": 20706.489999999998, "date": "2022-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000080786322000116/0000807863-22-000116-index.htm"}, {"action": "SELL", "amount": 16020.509999999998, "date": "2022-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000080786322000110/0000807863-22-000110-index.htm"}, {"action": "SELL", "amount": 40328.0, "date": "2022-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000080786322000063/0000807863-22-000063-index.htm"}, {"action": "SELL", "amount": 0, "date": "2021-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000166698321000007/0001666983-21-000007-index.htm"}, {"action": "SELL", "amount": 44007.79, "date": "2021-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000166698321000005/0001666983-21-000005-index.htm"}, {"action": "SELL", "amount": 67796.52699999999, "date": "2021-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000166698321000003/0001666983-21-000003-index.htm"}, {"action": "SELL", "amount": 24656.139000000003, "date": "2021-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000166698321000001/0001666983-21-000001-index.htm"}, {"action": "SELL", "amount": 0, "date": "2021-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000080786321000043/0000807863-21-000043-index.htm"}, {"action": "SELL", "amount": 414042.12, "date": "2020-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000080786320000100/0000807863-20-000100-index.htm"}, {"action": "SELL", "amount": 20406.08, "date": "2020-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000080786320000074/0000807863-20-000074-index.htm"}, {"action": "SELL", "amount": 106054.08000000002, "date": "2020-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000080786320000020/0000807863-20-000020-index.htm"}, {"action": "SELL", "amount": 85617.14, "date": "2019-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000080786319000072/0000807863-19-000072-index.htm"}, {"action": "SELL", "amount": 13509.0, "date": "2019-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000080786319000051/0000807863-19-000051-index.htm"}, {"action": "SELL", "amount": 148899.0, "date": "2019-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000080786319000041/0000807863-19-000041-index.htm"}, {"action": "SELL", "amount": 127081.09, "date": "2019-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000080786319000012/0000807863-19-000012-index.htm"}, {"action": "SELL", "amount": 114751.98, "date": "2018-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000080786318000096/0000807863-18-000096-index.htm"}, {"action": "SELL", "amount": 79222.025, "date": "2018-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000080786318000035/0000807863-18-000035-index.htm"}, {"action": "SELL", "amount": 89820.0, "date": "2018-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000080786318000010/0000807863-18-000010-index.htm"}, {"action": "SELL", "amount": 95675.00000000001, "date": "2017-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000080786317000077/0000807863-17-000077-index.htm"}, {"action": "SELL", "amount": 82712.70000000001, "date": "2017-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000080786317000066/0000807863-17-000066-index.htm"}, {"action": "SELL", "amount": 70569.75, "date": "2017-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000120919117019650/0001209191-17-019650-index.htm"}], "latest": {"action": "SELL", "amount": 29955.870000000003, "date": "2022-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807863/000080786322000124/0000807863-22-000124-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-10-09", "title": "Material event", "accession": "0000807863-26-000038", "price_sensitive": true}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001628280-26-064960", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001628280-26-057959", "price_sensitive": false}, {"form": "3", "date": "2026-08-19", "title": "FORM 3", "accession": "0001628280-26-057955", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001628280-26-057746", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0000807863-26-000036", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0000807863-26-000035", "price_sensitive": true}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001628280-26-035641", "price_sensitive": false}, {"form": "144", "date": "2026-05-15", "title": "Notice of proposed sale", "accession": "0001950047-26-004568", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0000807863-26-000026", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0000807863-26-000025", "price_sensitive": true}, {"form": "4", "date": "2026-04-28", "title": "FORM 4", "accession": "0001628280-26-028041", "price_sensitive": false}, {"form": "144", "date": "2026-04-28", "title": "Notice of proposed sale", "accession": "0001854399-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001901", "price_sensitive": false}, {"form": "S-8", "date": "2026-03-06", "title": "Employee share plan", "accession": "0000807863-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-03-05", "title": "FORM 4", "accession": "0001628280-26-015195", "price_sensitive": false}, {"form": "4", "date": "2026-03-05", "title": "FORM 4", "accession": "0001628280-26-015194", "price_sensitive": false}, {"form": "4", "date": "2026-03-05", "title": "FORM 4", "accession": "0001628280-26-015192", "price_sensitive": false}, {"form": "4", "date": "2026-03-05", "title": "FORM 4", "accession": "0001628280-26-015190", "price_sensitive": false}, {"form": "4", "date": "2026-03-05", "title": "FORM 4", "accession": "0001628280-26-015188", "price_sensitive": false}, {"form": "4", "date": "2026-03-05", "title": "FORM 4", "accession": "0001628280-26-015178", "price_sensitive": false}, {"form": "4", "date": "2026-03-05", "title": "FORM 4", "accession": "0001628280-26-015173", "price_sensitive": false}, {"form": "4", "date": "2026-03-05", "title": "FORM 4", "accession": "0001628280-26-015169", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-04", "title": "Material event", "accession": "0000807863-26-000011", "price_sensitive": true}, {"form": "144", "date": "2026-03-03", "title": "Notice of proposed sale", "accession": "0001950047-26-002126", "price_sensitive": false}], "performance": {"ticker": "MITK", "has_prices": true, "summary": {"n": 7, "avg": 1.3054198357801299, "win_rate": 1.0, "best": 1.6857962697274032, "worst": 1.0281690140845068, "as_of": "2026-10-26"}, "buys": [{"who": "ROSSI MARK", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 67550.0, "date": "2025-03-07", "score": 38.3, "ref_price": 9.1, "return": 1.0571428571428572}, {"who": "Carter Scott R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 108960.0, "date": "2025-03-06", "score": 40.5, "ref_price": 9.04, "return": 1.0707964601769913}, {"who": "WEST EDWARD H", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 506407.0, "date": "2025-02-20", "score": 57.5, "ref_price": 9.23, "return": 1.0281690140845068}, {"who": "Stevenson Kimberly S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 91800.0, "date": "2025-02-20", "score": 41.3, "ref_price": 9.23, "return": 1.0281690140845068}, {"who": "HALE JAMES C III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 143482.0, "date": "2018-08-31", "score": 44.2, "ref_price": 7.25, "return": 1.5820689655172413}, {"who": "HART ALEX W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30700.0, "date": "2012-05-21", "score": 34.8, "ref_price": 6.97, "return": 1.6857962697274032}, {"who": "TUDOR WILLIAM PAUL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15000.0, "date": "2005-07-29", "score": 29.4, "ref_price": 6.97, "return": 1.6857962697274032}]}, "price_series": [{"date": "2016-10-26", "close": 6.97, "volume": 209104.0}, {"date": "2016-10-27", "close": 6.68, "volume": 534165.0}, {"date": "2016-10-28", "close": 6.6, "volume": 993152.0}, {"date": "2016-10-31", "close": 6.75, "volume": 694244.0}, {"date": "2016-11-01", "close": 6.8, "volume": 239221.0}, {"date": "2016-11-02", "close": 6.45, "volume": 298420.0}, {"date": "2016-11-03", "close": 6.1, "volume": 586257.0}, {"date": "2016-11-04", "close": 5.8, "volume": 656464.0}, {"date": "2016-11-07", "close": 6.2, "volume": 530878.0}, {"date": "2016-11-08", "close": 6.4, "volume": 326602.0}, {"date": "2016-11-09", "close": 6.5, "volume": 414226.0}, {"date": "2016-11-10", "close": 6.1, "volume": 468570.0}, {"date": "2016-11-11", "close": 5.6, "volume": 1412962.0}, {"date": "2016-11-14", "close": 5.75, "volume": 634103.0}, {"date": "2016-11-15", "close": 5.7, "volume": 456414.0}, {"date": "2016-11-16", "close": 5.75, "volume": 412741.0}, {"date": "2016-11-17", "close": 5.45, "volume": 1024354.0}, {"date": "2016-11-18", "close": 5.95, "volume": 731990.0}, {"date": "2016-11-21", "close": 5.9, "volume": 344269.0}, {"date": "2016-11-22", "close": 5.75, "volume": 403071.0}, {"date": "2016-11-23", "close": 6.0, "volume": 538734.0}, {"date": "2016-11-25", "close": 5.95, "volume": 79899.0}, {"date": "2016-11-28", "close": 5.55, "volume": 495142.0}, {"date": "2016-11-29", "close": 5.65, "volume": 367870.0}, {"date": "2016-11-30", "close": 5.6, "volume": 286032.0}, {"date": "2016-12-01", "close": 5.6, "volume": 535660.0}, {"date": "2016-12-02", "close": 5.6, "volume": 273108.0}, {"date": "2016-12-05", "close": 5.9, "volume": 333702.0}, {"date": "2016-12-06", "close": 6.1, "volume": 365635.0}, {"date": "2016-12-07", "close": 6.05, "volume": 281204.0}, {"date": "2016-12-08", "close": 6.15, "volume": 203117.0}, {"date": "2016-12-09", "close": 6.5, "volume": 548765.0}, {"date": "2016-12-12", "close": 6.45, "volume": 350184.0}, {"date": "2016-12-13", "close": 6.65, "volume": 342051.0}, {"date": "2016-12-14", "close": 6.45, "volume": 266278.0}, {"date": "2016-12-15", "close": 6.4, "volume": 303886.0}, {"date": "2016-12-16", "close": 6.4, "volume": 304093.0}, {"date": "2016-12-19", "close": 6.45, "volume": 211103.0}, {"date": "2016-12-20", "close": 6.5, "volume": 300357.0}, {"date": "2016-12-21", "close": 6.25, "volume": 322880.0}, {"date": "2016-12-22", "close": 6.1, "volume": 342699.0}, {"date": "2016-12-23", "close": 6.25, "volume": 145945.0}, {"date": "2016-12-27", "close": 6.5, "volume": 172162.0}, {"date": "2016-12-28", "close": 6.25, "volume": 111083.0}, {"date": "2016-12-29", "close": 6.3, "volume": 61154.0}, {"date": "2016-12-30", "close": 6.15, "volume": 144065.0}, {"date": "2017-01-03", "close": 6.1, "volume": 519113.0}, {"date": "2017-01-04", "close": 6.85, "volume": 438865.0}, {"date": "2017-01-05", "close": 6.55, "volume": 225167.0}, {"date": "2017-01-06", "close": 6.6, "volume": 188901.0}, {"date": "2017-01-09", "close": 6.5, "volume": 153611.0}, {"date": "2017-01-10", "close": 6.35, "volume": 110926.0}, {"date": "2017-01-11", "close": 6.3, "volume": 596073.0}, {"date": "2017-01-12", "close": 6.3, "volume": 141213.0}, {"date": "2017-01-13", "close": 6.65, "volume": 234654.0}, {"date": "2017-01-17", "close": 6.35, "volume": 220460.0}, {"date": "2017-01-18", "close": 6.4, "volume": 215166.0}, {"date": "2017-01-19", "close": 6.4, "volume": 198606.0}, {"date": "2017-01-20", "close": 6.45, "volume": 202356.0}, {"date": "2017-01-23", "close": 6.5, "volume": 158620.0}, {"date": "2017-01-24", "close": 6.65, "volume": 299049.0}, {"date": "2017-01-25", "close": 6.75, "volume": 237720.0}, {"date": "2017-01-26", "close": 6.45, "volume": 180507.0}, {"date": "2017-01-27", "close": 6.4, "volume": 130102.0}, {"date": "2017-01-30", "close": 6.4, "volume": 208223.0}, {"date": "2017-01-31", "close": 6.6, "volume": 195212.0}, {"date": "2017-02-01", "close": 6.45, "volume": 337828.0}, {"date": "2017-02-02", "close": 6.05, "volume": 681925.0}, {"date": "2017-02-03", "close": 6.1, "volume": 512622.0}, {"date": "2017-02-06", "close": 6.1, "volume": 270827.0}, {"date": "2017-02-07", "close": 5.75, "volume": 417056.0}, {"date": "2017-02-08", "close": 5.65, "volume": 380452.0}, {"date": "2017-02-09", "close": 5.75, "volume": 252887.0}, {"date": "2017-02-10", "close": 5.6, "volume": 412624.0}, {"date": "2017-02-13", "close": 5.7, "volume": 360583.0}, {"date": "2017-02-14", "close": 5.8, "volume": 338373.0}, {"date": "2017-02-15", "close": 6.0, "volume": 376728.0}, {"date": "2017-02-16", "close": 5.95, "volume": 294466.0}, {"date": "2017-02-17", "close": 6.1, "volume": 236597.0}, {"date": "2017-02-21", "close": 6.05, "volume": 236369.0}, {"date": "2017-02-22", "close": 6.0, "volume": 184327.0}, {"date": "2017-02-23", "close": 5.8, "volume": 258420.0}, {"date": "2017-02-24", "close": 5.85, "volume": 103251.0}, {"date": "2017-02-27", "close": 6.05, "volume": 239857.0}, {"date": "2017-02-28", "close": 6.25, "volume": 475086.0}, {"date": "2017-03-01", "close": 6.3, "volume": 262444.0}, {"date": "2017-03-02", "close": 6.05, "volume": 259471.0}, {"date": "2017-03-03", "close": 6.0, "volume": 157832.0}, {"date": "2017-03-06", "close": 5.8, "volume": 172912.0}, {"date": "2017-03-07", "close": 5.75, "volume": 234241.0}, {"date": "2017-03-08", "close": 5.8, "volume": 181926.0}, {"date": "2017-03-09", "close": 5.85, "volume": 99742.0}, {"date": "2017-03-10", "close": 6.0, "volume": 255450.0}, {"date": "2017-03-13", "close": 5.95, "volume": 161177.0}, {"date": "2017-03-14", "close": 5.7, "volume": 176841.0}, {"date": "2017-03-15", "close": 5.9, "volume": 269322.0}, {"date": "2017-03-16", "close": 6.05, "volume": 299465.0}, {"date": "2017-03-17", "close": 5.85, "volume": 307733.0}, {"date": "2017-03-20", "close": 6.0, "volume": 284036.0}, {"date": "2017-03-21", "close": 5.85, "volume": 264808.0}, {"date": "2017-03-22", "close": 5.95, "volume": 216342.0}, {"date": "2017-03-23", "close": 6.25, "volume": 580065.0}, {"date": "2017-03-24", "close": 6.5, "volume": 598359.0}, {"date": "2017-03-27", "close": 6.3, "volume": 406737.0}, {"date": "2017-03-28", "close": 6.35, "volume": 163990.0}, {"date": "2017-03-29", "close": 6.25, "volume": 439881.0}, {"date": "2017-03-30", "close": 6.6, "volume": 325020.0}, {"date": "2017-03-31", "close": 6.65, "volume": 197321.0}, {"date": "2017-04-03", "close": 6.45, "volume": 268431.0}, {"date": "2017-04-04", "close": 6.6, "volume": 369633.0}, {"date": "2017-04-05", "close": 6.8, "volume": 613263.0}, {"date": "2017-04-06", "close": 6.8, "volume": 219734.0}, {"date": "2017-04-07", "close": 7.5, "volume": 767646.0}, {"date": "2017-04-10", "close": 7.25, "volume": 534191.0}, {"date": "2017-04-11", "close": 7.3, "volume": 358887.0}, {"date": "2017-04-12", "close": 7.2, "volume": 238159.0}, {"date": "2017-04-13", "close": 7.15, "volume": 290093.0}, {"date": "2017-04-17", "close": 7.1, "volume": 240149.0}, {"date": "2017-04-18", "close": 7.15, "volume": 289883.0}, {"date": "2017-04-19", "close": 7.0, "volume": 167981.0}, {"date": "2017-04-20", "close": 7.35, "volume": 583303.0}, {"date": "2017-04-21", "close": 7.15, "volume": 271178.0}, {"date": "2017-04-24", "close": 8.1, "volume": 1999584.0}, {"date": "2017-04-25", "close": 8.0, "volume": 787064.0}, {"date": "2017-04-26", "close": 8.2, "volume": 469845.0}, {"date": "2017-04-27", "close": 8.1, "volume": 433177.0}, {"date": "2017-04-28", "close": 8.75, "volume": 1502872.0}, {"date": "2017-05-01", "close": 8.7, "volume": 884877.0}, {"date": "2017-05-02", "close": 8.35, "volume": 549114.0}, {"date": "2017-05-03", "close": 8.15, "volume": 454834.0}, {"date": "2017-05-04", "close": 8.45, "volume": 566788.0}, {"date": "2017-05-05", "close": 8.45, "volume": 402005.0}, {"date": "2017-05-08", "close": 8.45, "volume": 557111.0}, {"date": "2017-05-09", "close": 8.6, "volume": 343722.0}, {"date": "2017-05-10", "close": 8.85, "volume": 680917.0}, {"date": "2017-05-11", "close": 8.75, "volume": 300539.0}, {"date": "2017-05-12", "close": 8.9, "volume": 302606.0}, {"date": "2017-05-15", "close": 8.8, "volume": 291595.0}, {"date": "2017-05-16", "close": 9.1, "volume": 635363.0}, {"date": "2017-05-17", "close": 8.75, "volume": 628828.0}, {"date": "2017-05-18", "close": 8.8, "volume": 392954.0}, {"date": "2017-05-19", "close": 8.6, "volume": 365662.0}, {"date": "2017-05-22", "close": 9.1, "volume": 404015.0}, {"date": "2017-05-23", "close": 8.8, "volume": 429077.0}, {"date": "2017-05-24", "close": 8.65, "volume": 839693.0}, {"date": "2017-05-25", "close": 8.5, "volume": 542600.0}, {"date": "2017-05-26", "close": 8.3, "volume": 517932.0}, {"date": "2017-05-30", "close": 8.1, "volume": 1033799.0}, {"date": "2017-05-31", "close": 7.8, "volume": 717972.0}, {"date": "2017-06-01", "close": 8.0, "volume": 539684.0}, {"date": "2017-06-02", "close": 8.15, "volume": 397406.0}, {"date": "2017-06-05", "close": 8.15, "volume": 174219.0}, {"date": "2017-06-06", "close": 8.4, "volume": 372430.0}, {"date": "2017-06-07", "close": 8.25, "volume": 353279.0}, {"date": "2017-06-08", "close": 8.25, "volume": 332469.0}, {"date": "2017-06-09", "close": 8.25, "volume": 301899.0}, {"date": "2017-06-12", "close": 8.4, "volume": 377961.0}, {"date": "2017-06-13", "close": 8.45, "volume": 166347.0}, {"date": "2017-06-14", "close": 8.35, "volume": 246219.0}, {"date": "2017-06-15", "close": 8.35, "volume": 122390.0}, {"date": "2017-06-16", "close": 8.4, "volume": 230264.0}, {"date": "2017-06-19", "close": 8.45, "volume": 155237.0}, {"date": "2017-06-20", "close": 8.55, "volume": 283099.0}, {"date": "2017-06-21", "close": 8.75, "volume": 321249.0}, {"date": "2017-06-22", "close": 8.75, "volume": 313565.0}, {"date": "2017-06-23", "close": 8.4, "volume": 514536.0}, {"date": "2017-06-26", "close": 8.45, "volume": 174846.0}, {"date": "2017-06-27", "close": 8.55, "volume": 414082.0}, {"date": "2017-06-28", "close": 8.7, "volume": 229918.0}, {"date": "2017-06-29", "close": 8.6, "volume": 293492.0}, {"date": "2017-06-30", "close": 8.4, "volume": 428122.0}, {"date": "2017-07-03", "close": 8.25, "volume": 341544.0}, {"date": "2017-07-05", "close": 8.25, "volume": 320629.0}, {"date": "2017-07-06", "close": 8.25, "volume": 345432.0}, {"date": "2017-07-07", "close": 8.55, "volume": 328114.0}, {"date": "2017-07-10", "close": 9.45, "volume": 1062207.0}, {"date": "2017-07-11", "close": 9.75, "volume": 660876.0}, {"date": "2017-07-12", "close": 9.7, "volume": 770657.0}, {"date": "2017-07-13", "close": 9.75, "volume": 340783.0}, {"date": "2017-07-14", "close": 9.8, "volume": 326749.0}, {"date": "2017-07-17", "close": 9.7, "volume": 510825.0}, {"date": "2017-07-18", "close": 9.65, "volume": 232578.0}, {"date": "2017-07-19", "close": 10.0, "volume": 597629.0}, {"date": "2017-07-20", "close": 10.3, "volume": 502695.0}, {"date": "2017-07-21", "close": 10.5, "volume": 700596.0}, {"date": "2017-07-24", "close": 10.1, "volume": 501266.0}, {"date": "2017-07-25", "close": 10.3, "volume": 393161.0}, {"date": "2017-07-26", "close": 10.55, "volume": 656949.0}, {"date": "2017-07-27", "close": 10.05, "volume": 833439.0}, {"date": "2017-07-28", "close": 10.2, "volume": 891444.0}, {"date": "2017-07-31", "close": 9.5, "volume": 483189.0}, {"date": "2017-08-01", "close": 9.3, "volume": 511705.0}, {"date": "2017-08-02", "close": 9.3, "volume": 429183.0}, {"date": "2017-08-03", "close": 10.05, "volume": 729063.0}, {"date": "2017-08-04", "close": 10.0, "volume": 240607.0}, {"date": "2017-08-07", "close": 10.1, "volume": 380951.0}, {"date": "2017-08-08", "close": 9.75, "volume": 859501.0}, {"date": "2017-08-09", "close": 9.65, "volume": 303504.0}, {"date": "2017-08-10", "close": 9.45, "volume": 239419.0}, {"date": "2017-08-11", "close": 9.6, "volume": 252745.0}, {"date": "2017-08-14", "close": 10.25, "volume": 600487.0}, {"date": "2017-08-15", "close": 9.85, "volume": 235438.0}, {"date": "2017-08-16", "close": 10.35, "volume": 408211.0}, {"date": "2017-08-17", "close": 9.9, "volume": 264617.0}, {"date": "2017-08-18", "close": 9.9, "volume": 282681.0}, {"date": "2017-08-21", "close": 9.75, "volume": 258078.0}, {"date": "2017-08-22", "close": 10.05, "volume": 203601.0}, {"date": "2017-08-23", "close": 10.5, "volume": 720571.0}, {"date": "2017-08-24", "close": 10.15, "volume": 453065.0}, {"date": "2017-08-25", "close": 9.9, "volume": 330460.0}, {"date": "2017-08-28", "close": 9.85, "volume": 151338.0}, {"date": "2017-08-29", "close": 9.95, "volume": 187277.0}, {"date": "2017-08-30", "close": 10.2, "volume": 207530.0}, {"date": "2017-08-31", "close": 10.15, "volume": 241994.0}, {"date": "2017-09-01", "close": 10.0, "volume": 119866.0}, {"date": "2017-09-05", "close": 9.95, "volume": 271890.0}, {"date": "2017-09-06", "close": 9.9, "volume": 249307.0}, {"date": "2017-09-07", "close": 9.9, "volume": 180263.0}, {"date": "2017-09-08", "close": 9.75, "volume": 234114.0}, {"date": "2017-09-11", "close": 9.9, "volume": 362324.0}, {"date": "2017-09-12", "close": 10.0, "volume": 232349.0}, {"date": "2017-09-13", "close": 9.9, "volume": 268430.0}, {"date": "2017-09-14", "close": 9.8, "volume": 301809.0}, {"date": "2017-09-15", "close": 9.8, "volume": 325543.0}, {"date": "2017-09-18", "close": 9.9, "volume": 330561.0}, {"date": "2017-09-19", "close": 9.7, "volume": 305484.0}, {"date": "2017-09-20", "close": 9.55, "volume": 522980.0}, {"date": "2017-09-21", "close": 9.65, "volume": 237671.0}, {"date": "2017-09-22", "close": 9.65, "volume": 235179.0}, {"date": "2017-09-25", "close": 9.35, "volume": 310687.0}, {"date": "2017-09-26", "close": 9.35, "volume": 207751.0}, {"date": "2017-09-27", "close": 9.6, "volume": 343546.0}, {"date": "2017-09-28", "close": 9.65, "volume": 260578.0}, {"date": "2017-09-29", "close": 9.5, "volume": 204446.0}, {"date": "2017-10-02", "close": 9.7, "volume": 182781.0}, {"date": "2017-10-03", "close": 9.55, "volume": 267941.0}, {"date": "2017-10-04", "close": 9.65, "volume": 188322.0}, {"date": "2017-10-05", "close": 9.65, "volume": 200903.0}, {"date": "2017-10-06", "close": 9.7, "volume": 148752.0}, {"date": "2017-10-09", "close": 9.5, "volume": 191838.0}, {"date": "2017-10-10", "close": 9.6, "volume": 165515.0}, {"date": "2017-10-11", "close": 9.5, "volume": 153677.0}, {"date": "2017-10-12", "close": 9.55, "volume": 208134.0}, {"date": "2017-10-13", "close": 9.7, "volume": 153049.0}, {"date": "2017-10-16", "close": 9.6, "volume": 147104.0}, {"date": "2017-10-17", "close": 9.6, "volume": 212459.0}, {"date": "2017-10-18", "close": 9.7, "volume": 171191.0}, {"date": "2017-10-19", "close": 9.5, "volume": 426429.0}, {"date": "2017-10-20", "close": 9.6, "volume": 174150.0}, {"date": "2017-10-23", "close": 9.65, "volume": 1311732.0}, {"date": "2017-10-24", "close": 9.575, "volume": 190691.0}, {"date": "2017-10-25", "close": 9.25, "volume": 439119.0}, {"date": "2017-10-26", "close": 9.0, "volume": 313560.0}, {"date": "2017-10-27", "close": 9.1, "volume": 338253.0}, {"date": "2017-10-30", "close": 8.85, "volume": 419764.0}, {"date": "2017-10-31", "close": 8.9, "volume": 247862.0}, {"date": "2017-11-01", "close": 8.7, "volume": 251609.0}, {"date": "2017-11-02", "close": 8.7, "volume": 305697.0}, {"date": "2017-11-03", "close": 8.525, "volume": 209606.0}, {"date": "2017-11-06", "close": 8.75, "volume": 214414.0}, {"date": "2017-11-07", "close": 8.5, "volume": 493336.0}, {"date": "2017-11-08", "close": 10.0, "volume": 1100388.0}, {"date": "2017-11-09", "close": 9.45, "volume": 669839.0}, {"date": "2017-11-10", "close": 9.0, "volume": 672716.0}, {"date": "2017-11-13", "close": 9.0, "volume": 327670.0}, {"date": "2017-11-14", "close": 8.95, "volume": 189681.0}, {"date": "2017-11-15", "close": 8.6, "volume": 318273.0}, {"date": "2017-11-16", "close": 8.775, "volume": 381883.0}, {"date": "2017-11-17", "close": 8.65, "volume": 429542.0}, {"date": "2017-11-20", "close": 8.95, "volume": 371902.0}, {"date": "2017-11-21", "close": 9.25, "volume": 313621.0}, {"date": "2017-11-22", "close": 9.5, "volume": 425856.0}, {"date": "2017-11-24", "close": 9.65, "volume": 146920.0}, {"date": "2017-11-27", "close": 9.5, "volume": 571892.0}, {"date": "2017-11-28", "close": 9.55, "volume": 225641.0}, {"date": "2017-11-29", "close": 9.4, "volume": 337090.0}, {"date": "2017-11-30", "close": 9.0, "volume": 445749.0}, {"date": "2017-12-01", "close": 8.9, "volume": 855282.0}, {"date": "2017-12-04", "close": 8.55, "volume": 330952.0}, {"date": "2017-12-05", "close": 8.7, "volume": 238042.0}, {"date": "2017-12-06", "close": 8.6, "volume": 148530.0}, {"date": "2017-12-07", "close": 8.75, "volume": 145295.0}, {"date": "2017-12-08", "close": 8.6, "volume": 273701.0}, {"date": "2017-12-11", "close": 8.6, "volume": 296468.0}, {"date": "2017-12-12", "close": 8.35, "volume": 405568.0}, {"date": "2017-12-13", "close": 8.575, "volume": 393594.0}, {"date": "2017-12-14", "close": 8.55, "volume": 336519.0}, {"date": "2017-12-15", "close": 8.7, "volume": 455475.0}, {"date": "2017-12-18", "close": 8.85, "volume": 262245.0}, {"date": "2017-12-19", "close": 9.2, "volume": 468159.0}, {"date": "2017-12-20", "close": 9.2, "volume": 335865.0}, {"date": "2017-12-21", "close": 9.25, "volume": 495032.0}, {"date": "2017-12-22", "close": 9.0, "volume": 260503.0}, {"date": "2017-12-26", "close": 8.85, "volume": 149857.0}, {"date": "2017-12-27", "close": 8.75, "volume": 190546.0}, {"date": "2017-12-28", "close": 8.75, "volume": 116774.0}, {"date": "2017-12-29", "close": 8.95, "volume": 332243.0}, {"date": "2018-01-02", "close": 8.9, "volume": 330236.0}, {"date": "2018-01-03", "close": 8.95, "volume": 218823.0}, {"date": "2018-01-04", "close": 9.0, "volume": 129005.0}, {"date": "2018-01-05", "close": 9.0, "volume": 394457.0}, {"date": "2018-01-08", "close": 9.1, "volume": 276832.0}, {"date": "2018-01-09", "close": 9.05, "volume": 191369.0}, {"date": "2018-01-10", "close": 8.9, "volume": 231577.0}, {"date": "2018-01-11", "close": 9.15, "volume": 308089.0}, {"date": "2018-01-12", "close": 9.4, "volume": 327957.0}, {"date": "2018-01-16", "close": 9.3, "volume": 386463.0}, {"date": "2018-01-17", "close": 9.65, "volume": 707475.0}, {"date": "2018-01-18", "close": 9.2, "volume": 285904.0}, {"date": "2018-01-19", "close": 9.3, "volume": 174617.0}, {"date": "2018-01-22", "close": 9.3, "volume": 217657.0}, {"date": "2018-01-23", "close": 9.15, "volume": 336249.0}, {"date": "2018-01-24", "close": 9.15, "volume": 456258.0}, {"date": "2018-01-25", "close": 8.85, "volume": 601363.0}, {"date": "2018-01-26", "close": 8.3, "volume": 907797.0}, {"date": "2018-01-29", "close": 7.95, "volume": 1177683.0}, {"date": "2018-01-30", "close": 7.65, "volume": 775634.0}, {"date": "2018-01-31", "close": 7.8, "volume": 593739.0}, {"date": "2018-02-01", "close": 7.5, "volume": 394378.0}, {"date": "2018-02-02", "close": 7.3, "volume": 443528.0}, {"date": "2018-02-05", "close": 7.2, "volume": 437931.0}, {"date": "2018-02-06", "close": 7.35, "volume": 407736.0}, {"date": "2018-02-07", "close": 7.45, "volume": 287412.0}, {"date": "2018-02-08", "close": 7.15, "volume": 351137.0}, {"date": "2018-02-09", "close": 7.95, "volume": 1454866.0}, {"date": "2018-02-12", "close": 7.6, "volume": 445845.0}, {"date": "2018-02-13", "close": 7.5, "volume": 321102.0}, {"date": "2018-02-14", "close": 7.75, "volume": 274815.0}, {"date": "2018-02-15", "close": 7.75, "volume": 313464.0}, {"date": "2018-02-16", "close": 8.0, "volume": 455356.0}, {"date": "2018-02-20", "close": 7.95, "volume": 224219.0}, {"date": "2018-02-21", "close": 7.85, "volume": 214017.0}, {"date": "2018-02-22", "close": 7.7, "volume": 211909.0}, {"date": "2018-02-23", "close": 7.8, "volume": 173512.0}, {"date": "2018-02-26", "close": 8.05, "volume": 250030.0}, {"date": "2018-02-27", "close": 7.8, "volume": 261979.0}, {"date": "2018-02-28", "close": 7.65, "volume": 227983.0}, {"date": "2018-03-01", "close": 7.35, "volume": 389507.0}, {"date": "2018-03-02", "close": 7.75, "volume": 255686.0}, {"date": "2018-03-05", "close": 7.7, "volume": 180399.0}, {"date": "2018-03-06", "close": 7.75, "volume": 186596.0}, {"date": "2018-03-07", "close": 7.85, "volume": 163199.0}, {"date": "2018-03-08", "close": 7.9, "volume": 146058.0}, {"date": "2018-03-09", "close": 8.45, "volume": 623708.0}, {"date": "2018-03-12", "close": 8.55, "volume": 428257.0}, {"date": "2018-03-13", "close": 8.3, "volume": 309720.0}, {"date": "2018-03-14", "close": 8.1, "volume": 244652.0}, {"date": "2018-03-15", "close": 7.95, "volume": 201164.0}, {"date": "2018-03-16", "close": 7.95, "volume": 374269.0}, {"date": "2018-03-19", "close": 7.75, "volume": 319883.0}, {"date": "2018-03-20", "close": 7.8, "volume": 231279.0}, {"date": "2018-03-21", "close": 7.95, "volume": 136635.0}, {"date": "2018-03-22", "close": 7.9, "volume": 253180.0}, {"date": "2018-03-23", "close": 7.65, "volume": 391812.0}, {"date": "2018-03-26", "close": 7.65, "volume": 289244.0}, {"date": "2018-03-27", "close": 7.35, "volume": 400241.0}, {"date": "2018-03-28", "close": 7.25, "volume": 344191.0}, {"date": "2018-03-29", "close": 7.4, "volume": 209655.0}, {"date": "2018-04-02", "close": 7.4, "volume": 297923.0}, {"date": "2018-04-03", "close": 7.35, "volume": 131101.0}, {"date": "2018-04-04", "close": 7.35, "volume": 412283.0}, {"date": "2018-04-05", "close": 7.4, "volume": 211233.0}, {"date": "2018-04-06", "close": 7.45, "volume": 217543.0}, {"date": "2018-04-09", "close": 7.225, "volume": 436637.0}, {"date": "2018-04-10", "close": 7.35, "volume": 227034.0}, {"date": "2018-04-11", "close": 7.5, "volume": 189074.0}, {"date": "2018-04-12", "close": 7.5, "volume": 118865.0}, {"date": "2018-04-13", "close": 7.55, "volume": 154131.0}, {"date": "2018-04-16", "close": 7.7, "volume": 146478.0}, {"date": "2018-04-17", "close": 7.95, "volume": 191090.0}, {"date": "2018-04-18", "close": 7.95, "volume": 133793.0}, {"date": "2018-04-19", "close": 8.0, "volume": 245829.0}, {"date": "2018-04-20", "close": 8.05, "volume": 171070.0}, {"date": "2018-04-23", "close": 7.75, "volume": 268572.0}, {"date": "2018-04-24", "close": 7.4, "volume": 454198.0}, {"date": "2018-04-25", "close": 7.65, "volume": 258429.0}, {"date": "2018-04-26", "close": 7.9, "volume": 213685.0}, {"date": "2018-04-27", "close": 7.65, "volume": 219682.0}, {"date": "2018-04-30", "close": 7.75, "volume": 187582.0}, {"date": "2018-05-01", "close": 7.95, "volume": 348065.0}, {"date": "2018-05-02", "close": 9.0, "volume": 1053649.0}, {"date": "2018-05-03", "close": 8.85, "volume": 282137.0}, {"date": "2018-05-04", "close": 8.85, "volume": 377090.0}, {"date": "2018-05-07", "close": 8.9, "volume": 186890.0}, {"date": "2018-05-08", "close": 8.8, "volume": 203913.0}, {"date": "2018-05-09", "close": 8.9, "volume": 154131.0}, {"date": "2018-05-10", "close": 8.65, "volume": 147222.0}, {"date": "2018-05-11", "close": 8.65, "volume": 153878.0}, {"date": "2018-05-14", "close": 8.6, "volume": 152075.0}, {"date": "2018-05-15", "close": 8.45, "volume": 161655.0}, {"date": "2018-05-16", "close": 8.5, "volume": 185782.0}, {"date": "2018-05-17", "close": 8.7, "volume": 121253.0}, {"date": "2018-05-18", "close": 8.6, "volume": 175878.0}, {"date": "2018-05-21", "close": 8.75, "volume": 234133.0}, {"date": "2018-05-22", "close": 8.5, "volume": 142709.0}, {"date": "2018-05-23", "close": 8.7, "volume": 102971.0}, {"date": "2018-05-24", "close": 8.55, "volume": 109338.0}, {"date": "2018-05-25", "close": 8.7, "volume": 117299.0}, {"date": "2018-05-29", "close": 8.7, "volume": 125187.0}, {"date": "2018-05-30", "close": 8.9, "volume": 344372.0}, {"date": "2018-05-31", "close": 8.65, "volume": 165224.0}, {"date": "2018-06-01", "close": 8.75, "volume": 175297.0}, {"date": "2018-06-04", "close": 8.75, "volume": 130995.0}, {"date": "2018-06-05", "close": 8.75, "volume": 116938.0}, {"date": "2018-06-06", "close": 8.95, "volume": 359873.0}, {"date": "2018-06-07", "close": 9.1, "volume": 294806.0}, {"date": "2018-06-08", "close": 8.8, "volume": 227604.0}, {"date": "2018-06-11", "close": 8.75, "volume": 199296.0}, {"date": "2018-06-12", "close": 8.75, "volume": 218216.0}, {"date": "2018-06-13", "close": 8.9, "volume": 204712.0}, {"date": "2018-06-14", "close": 9.15, "volume": 356348.0}, {"date": "2018-06-15", "close": 9.35, "volume": 326705.0}, {"date": "2018-06-18", "close": 9.3, "volume": 167959.0}, {"date": "2018-06-19", "close": 9.2, "volume": 148511.0}, {"date": "2018-06-20", "close": 9.35, "volume": 207083.0}, {"date": "2018-06-21", "close": 9.4, "volume": 319772.0}, {"date": "2018-06-22", "close": 9.45, "volume": 585310.0}, {"date": "2018-06-25", "close": 9.4, "volume": 339781.0}, {"date": "2018-06-26", "close": 9.25, "volume": 190946.0}, {"date": "2018-06-27", "close": 8.85, "volume": 333733.0}, {"date": "2018-06-28", "close": 8.9, "volume": 210757.0}, {"date": "2018-06-29", "close": 8.9, "volume": 307390.0}, {"date": "2018-07-02", "close": 9.15, "volume": 152550.0}, {"date": "2018-07-03", "close": 9.15, "volume": 55015.0}, {"date": "2018-07-05", "close": 9.1, "volume": 121670.0}, {"date": "2018-07-06", "close": 9.1, "volume": 153313.0}, {"date": "2018-07-09", "close": 9.05, "volume": 91768.0}, {"date": "2018-07-10", "close": 9.0, "volume": 116845.0}, {"date": "2018-07-11", "close": 9.1, "volume": 156692.0}, {"date": "2018-07-12", "close": 9.2, "volume": 116348.0}, {"date": "2018-07-13", "close": 9.35, "volume": 111776.0}, {"date": "2018-07-16", "close": 9.225, "volume": 148028.0}, {"date": "2018-07-17", "close": 9.3, "volume": 141228.0}, {"date": "2018-07-18", "close": 9.3, "volume": 111557.0}, {"date": "2018-07-19", "close": 9.25, "volume": 103452.0}, {"date": "2018-07-20", "close": 9.3, "volume": 163091.0}, {"date": "2018-07-23", "close": 9.35, "volume": 239980.0}, {"date": "2018-07-24", "close": 9.4, "volume": 254756.0}, {"date": "2018-07-25", "close": 9.45, "volume": 145616.0}, {"date": "2018-07-26", "close": 9.7, "volume": 335994.0}, {"date": "2018-07-27", "close": 8.15, "volume": 1158937.0}, {"date": "2018-07-30", "close": 8.45, "volume": 498757.0}, {"date": "2018-07-31", "close": 8.45, "volume": 317911.0}, {"date": "2018-08-01", "close": 8.3, "volume": 285254.0}, {"date": "2018-08-02", "close": 8.25, "volume": 164019.0}, {"date": "2018-08-03", "close": 8.35, "volume": 344856.0}, {"date": "2018-08-06", "close": 8.3, "volume": 159255.0}, {"date": "2018-08-07", "close": 8.35, "volume": 153426.0}, {"date": "2018-08-08", "close": 8.45, "volume": 99993.0}, {"date": "2018-08-09", "close": 8.7, "volume": 122312.0}, {"date": "2018-08-10", "close": 8.7, "volume": 168384.0}, {"date": "2018-08-13", "close": 8.5, "volume": 221339.0}, {"date": "2018-08-14", "close": 8.6, "volume": 162516.0}, {"date": "2018-08-15", "close": 8.5, "volume": 187327.0}, {"date": "2018-08-16", "close": 8.55, "volume": 155569.0}, {"date": "2018-08-17", "close": 8.65, "volume": 192460.0}, {"date": "2018-08-20", "close": 8.65, "volume": 111163.0}, {"date": "2018-08-21", "close": 8.55, "volume": 170902.0}, {"date": "2018-08-22", "close": 8.6, "volume": 245781.0}, {"date": "2018-08-23", "close": 8.55, "volume": 110018.0}, {"date": "2018-08-24", "close": 8.9, "volume": 282565.0}, {"date": "2018-08-27", "close": 8.5, "volume": 323802.0}, {"date": "2018-08-28", "close": 7.2, "volume": 3289141.0}, {"date": "2018-08-29", "close": 7.15, "volume": 757186.0}, {"date": "2018-08-30", "close": 7.05, "volume": 549931.0}, {"date": "2018-08-31", "close": 7.25, "volume": 391781.0}, {"date": "2018-09-04", "close": 7.225, "volume": 252409.0}, {"date": "2018-09-05", "close": 7.1, "volume": 301553.0}, {"date": "2018-09-06", "close": 7.3, "volume": 292792.0}, {"date": "2018-09-07", "close": 7.35, "volume": 341357.0}, {"date": "2018-09-10", "close": 7.5, "volume": 274490.0}, {"date": "2018-09-11", "close": 7.5, "volume": 168036.0}, {"date": "2018-09-12", "close": 7.55, "volume": 373074.0}, {"date": "2018-09-13", "close": 7.35, "volume": 155806.0}, {"date": "2018-09-14", "close": 7.3, "volume": 174737.0}, {"date": "2018-09-17", "close": 7.25, "volume": 266302.0}, {"date": "2018-09-18", "close": 7.2, "volume": 251144.0}, {"date": "2018-09-19", "close": 7.2, "volume": 192423.0}, {"date": "2018-09-20", "close": 7.3, "volume": 144838.0}, {"date": "2018-09-21", "close": 7.2, "volume": 304040.0}, {"date": "2018-09-24", "close": 7.2, "volume": 262387.0}, {"date": "2018-09-25", "close": 7.2, "volume": 112851.0}, {"date": "2018-09-26", "close": 7.1, "volume": 145541.0}, {"date": "2018-09-27", "close": 7.0, "volume": 279895.0}, {"date": "2018-09-28", "close": 7.05, "volume": 303240.0}, {"date": "2018-10-01", "close": 6.75, "volume": 213781.0}, {"date": "2018-10-02", "close": 6.73, "volume": 159133.0}, {"date": "2018-10-03", "close": 7.01, "volume": 172171.0}, {"date": "2018-10-04", "close": 6.76, "volume": 132825.0}, {"date": "2018-10-05", "close": 6.58, "volume": 203437.0}, {"date": "2018-10-08", "close": 6.52, "volume": 176112.0}, {"date": "2018-10-09", "close": 6.63, "volume": 138737.0}, {"date": "2018-10-10", "close": 7.74, "volume": 1532199.0}, {"date": "2018-10-11", "close": 7.77, "volume": 830897.0}, {"date": "2018-10-12", "close": 7.75, "volume": 416121.0}, {"date": "2018-10-15", "close": 7.89, "volume": 248847.0}, {"date": "2018-10-16", "close": 8.09, "volume": 631922.0}, {"date": "2018-10-17", "close": 8.45, "volume": 232194.0}, {"date": "2018-10-18", "close": 8.98, "volume": 924226.0}, {"date": "2018-10-19", "close": 8.68, "volume": 312161.0}, {"date": "2018-10-22", "close": 8.73, "volume": 263073.0}, {"date": "2018-10-23", "close": 8.52, "volume": 286633.0}, {"date": "2018-10-24", "close": 8.38, "volume": 496893.0}, {"date": "2018-10-25", "close": 7.98, "volume": 342501.0}, {"date": "2018-10-26", "close": 7.8, "volume": 553025.0}, {"date": "2018-10-29", "close": 8.01, "volume": 245284.0}, {"date": "2018-10-30", "close": 8.03, "volume": 157373.0}, {"date": "2018-10-31", "close": 9.17, "volume": 1581959.0}, {"date": "2018-11-01", "close": 9.33, "volume": 818171.0}, {"date": "2018-11-02", "close": 9.62, "volume": 856986.0}, {"date": "2018-11-05", "close": 9.52, "volume": 627820.0}, {"date": "2018-11-06", "close": 9.5, "volume": 448973.0}, {"date": "2018-11-07", "close": 9.26, "volume": 554588.0}, {"date": "2018-11-08", "close": 9.51, "volume": 319594.0}, {"date": "2018-11-09", "close": 9.25, "volume": 220163.0}, {"date": "2018-11-12", "close": 9.43, "volume": 276062.0}, {"date": "2018-11-13", "close": 9.49, "volume": 327969.0}, {"date": "2018-11-14", "close": 9.49, "volume": 227047.0}, {"date": "2018-11-15", "close": 9.69, "volume": 230465.0}, {"date": "2018-11-16", "close": 9.84, "volume": 347644.0}, {"date": "2018-11-19", "close": 9.43, "volume": 495872.0}, {"date": "2018-11-20", "close": 9.51, "volume": 450571.0}, {"date": "2018-11-21", "close": 9.34, "volume": 218759.0}, {"date": "2018-11-23", "close": 9.5, "volume": 75166.0}, {"date": "2018-11-26", "close": 9.62, "volume": 168156.0}, {"date": "2018-11-27", "close": 9.64, "volume": 244853.0}, {"date": "2018-11-28", "close": 9.59, "volume": 250869.0}, {"date": "2018-11-29", "close": 9.48, "volume": 189015.0}, {"date": "2018-11-30", "close": 9.57, "volume": 329012.0}, {"date": "2018-12-03", "close": 9.38, "volume": 210191.0}, {"date": "2018-12-04", "close": 9.08, "volume": 317453.0}, {"date": "2018-12-06", "close": 9.1, "volume": 497306.0}, {"date": "2018-12-07", "close": 8.97, "volume": 178822.0}, {"date": "2018-12-10", "close": 9.75, "volume": 840868.0}, {"date": "2018-12-11", "close": 10.16, "volume": 928675.0}, {"date": "2018-12-12", "close": 10.2, "volume": 494746.0}, {"date": "2018-12-13", "close": 10.54, "volume": 806032.0}, {"date": "2018-12-14", "close": 10.41, "volume": 394030.0}, {"date": "2018-12-17", "close": 10.37, "volume": 480362.0}, {"date": "2018-12-18", "close": 10.18, "volume": 363277.0}, {"date": "2018-12-19", "close": 9.82, "volume": 588111.0}, {"date": "2018-12-20", "close": 9.99, "volume": 409855.0}, {"date": "2018-12-21", "close": 10.31, "volume": 1003764.0}, {"date": "2018-12-24", "close": 10.04, "volume": 246837.0}, {"date": "2018-12-26", "close": 10.33, "volume": 515118.0}, {"date": "2018-12-27", "close": 10.7, "volume": 841626.0}, {"date": "2018-12-28", "close": 10.71, "volume": 420303.0}, {"date": "2018-12-31", "close": 10.81, "volume": 330351.0}, {"date": "2019-01-02", "close": 11.27, "volume": 1121743.0}, {"date": "2019-01-03", "close": 10.67, "volume": 600063.0}, {"date": "2019-01-04", "close": 10.86, "volume": 458537.0}, {"date": "2019-01-07", "close": 11.04, "volume": 449825.0}, {"date": "2019-01-08", "close": 10.87, "volume": 247536.0}, {"date": "2019-01-09", "close": 10.85, "volume": 238347.0}, {"date": "2019-01-10", "close": 10.87, "volume": 170539.0}, {"date": "2019-01-11", "close": 10.89, "volume": 189478.0}, {"date": "2019-01-14", "close": 10.98, "volume": 693780.0}, {"date": "2019-01-15", "close": 11.28, "volume": 836542.0}, {"date": "2019-01-16", "close": 11.82, "volume": 926654.0}, {"date": "2019-01-17", "close": 11.71, "volume": 411953.0}, {"date": "2019-01-18", "close": 11.39, "volume": 1386409.0}, {"date": "2019-01-22", "close": 11.3, "volume": 420486.0}, {"date": "2019-01-23", "close": 11.21, "volume": 217915.0}, {"date": "2019-01-24", "close": 11.04, "volume": 230381.0}, {"date": "2019-01-25", "close": 11.05, "volume": 248598.0}, {"date": "2019-01-28", "close": 11.09, "volume": 294033.0}, {"date": "2019-01-29", "close": 11.2, "volume": 393155.0}, {"date": "2019-01-30", "close": 11.01, "volume": 970732.0}, {"date": "2019-01-31", "close": 11.03, "volume": 286125.0}, {"date": "2019-02-01", "close": 11.07, "volume": 214218.0}, {"date": "2019-02-04", "close": 11.15, "volume": 404472.0}, {"date": "2019-02-05", "close": 11.36, "volume": 490664.0}, {"date": "2019-02-06", "close": 11.5, "volume": 1554231.0}, {"date": "2019-02-07", "close": 11.21, "volume": 294257.0}, {"date": "2019-02-08", "close": 11.33, "volume": 182006.0}, {"date": "2019-02-11", "close": 11.18, "volume": 188463.0}, {"date": "2019-02-12", "close": 11.16, "volume": 249643.0}, {"date": "2019-02-13", "close": 11.09, "volume": 126580.0}, {"date": "2019-02-14", "close": 11.11, "volume": 278347.0}, {"date": "2019-02-15", "close": 11.01, "volume": 509524.0}, {"date": "2019-02-19", "close": 10.88, "volume": 279103.0}, {"date": "2019-02-20", "close": 10.96, "volume": 231098.0}, {"date": "2019-02-21", "close": 10.98, "volume": 235945.0}, {"date": "2019-02-22", "close": 10.88, "volume": 227256.0}, {"date": "2019-02-25", "close": 10.72, "volume": 498345.0}, {"date": "2019-02-26", "close": 10.65, "volume": 970570.0}, {"date": "2019-02-27", "close": 10.64, "volume": 406138.0}, {"date": "2019-02-28", "close": 10.81, "volume": 304039.0}, {"date": "2019-03-01", "close": 10.99, "volume": 261013.0}, {"date": "2019-03-04", "close": 10.82, "volume": 175884.0}, {"date": "2019-03-05", "close": 10.87, "volume": 324061.0}, {"date": "2019-03-06", "close": 10.82, "volume": 155126.0}, {"date": "2019-03-07", "close": 10.8, "volume": 204524.0}, {"date": "2019-03-08", "close": 11.1, "volume": 715197.0}, {"date": "2019-03-11", "close": 11.18, "volume": 348254.0}, {"date": "2019-03-12", "close": 11.44, "volume": 693333.0}, {"date": "2019-03-13", "close": 11.34, "volume": 506993.0}, {"date": "2019-03-14", "close": 11.28, "volume": 277428.0}, {"date": "2019-03-15", "close": 11.26, "volume": 401667.0}, {"date": "2019-03-18", "close": 11.51, "volume": 379521.0}, {"date": "2019-03-19", "close": 11.7, "volume": 440692.0}, {"date": "2019-03-20", "close": 11.68, "volume": 237630.0}, {"date": "2019-03-21", "close": 11.8, "volume": 419591.0}, {"date": "2019-03-22", "close": 11.76, "volume": 384693.0}, {"date": "2019-03-25", "close": 12.53, "volume": 1406109.0}, {"date": "2019-03-26", "close": 12.4, "volume": 730748.0}, {"date": "2019-03-27", "close": 11.89, "volume": 557216.0}, {"date": "2019-03-28", "close": 11.76, "volume": 163072.0}, {"date": "2019-03-29", "close": 12.24, "volume": 358850.0}, {"date": "2019-04-01", "close": 12.2, "volume": 292435.0}, {"date": "2019-04-02", "close": 12.0, "volume": 268189.0}, {"date": "2019-04-03", "close": 12.04, "volume": 336485.0}, {"date": "2019-04-04", "close": 12.0, "volume": 315665.0}, {"date": "2019-04-05", "close": 11.92, "volume": 255028.0}, {"date": "2019-04-08", "close": 12.04, "volume": 297651.0}, {"date": "2019-04-09", "close": 12.08, "volume": 254354.0}, {"date": "2019-04-10", "close": 12.0, "volume": 153146.0}, {"date": "2019-04-11", "close": 11.92, "volume": 101340.0}, {"date": "2019-04-12", "close": 11.86, "volume": 353643.0}, {"date": "2019-04-15", "close": 11.87, "volume": 127438.0}, {"date": "2019-04-16", "close": 11.85, "volume": 247416.0}, {"date": "2019-04-17", "close": 11.82, "volume": 139744.0}, {"date": "2019-04-18", "close": 11.75, "volume": 345968.0}, {"date": "2019-04-22", "close": 11.7, "volume": 141252.0}, {"date": "2019-04-23", "close": 11.78, "volume": 163716.0}, {"date": "2019-04-24", "close": 11.75, "volume": 149540.0}, {"date": "2019-04-25", "close": 11.66, "volume": 121268.0}, {"date": "2019-04-26", "close": 11.68, "volume": 255352.0}, {"date": "2019-04-29", "close": 11.63, "volume": 217117.0}, {"date": "2019-04-30", "close": 11.9, "volume": 527602.0}, {"date": "2019-05-01", "close": 12.07, "volume": 631331.0}, {"date": "2019-05-02", "close": 11.0, "volume": 1924100.0}, {"date": "2019-05-03", "close": 11.11, "volume": 517242.0}, {"date": "2019-05-06", "close": 10.94, "volume": 403354.0}, {"date": "2019-05-07", "close": 10.82, "volume": 565023.0}, {"date": "2019-05-08", "close": 10.85, "volume": 604422.0}, {"date": "2019-05-09", "close": 10.65, "volume": 560404.0}, {"date": "2019-05-10", "close": 10.63, "volume": 491292.0}, {"date": "2019-05-13", "close": 10.37, "volume": 493233.0}, {"date": "2019-05-14", "close": 10.46, "volume": 472818.0}, {"date": "2019-05-15", "close": 10.42, "volume": 516557.0}, {"date": "2019-05-16", "close": 10.37, "volume": 366168.0}, {"date": "2019-05-17", "close": 10.29, "volume": 596720.0}, {"date": "2019-05-20", "close": 10.22, "volume": 431548.0}, {"date": "2019-05-21", "close": 10.19, "volume": 623963.0}, {"date": "2019-05-22", "close": 10.19, "volume": 494772.0}, {"date": "2019-05-23", "close": 10.06, "volume": 284001.0}, {"date": "2019-05-24", "close": 9.92, "volume": 248231.0}, {"date": "2019-05-28", "close": 10.09, "volume": 884379.0}, {"date": "2019-05-29", "close": 9.99, "volume": 528530.0}, {"date": "2019-05-30", "close": 10.14, "volume": 261525.0}, {"date": "2019-05-31", "close": 10.2, "volume": 547309.0}, {"date": "2019-06-03", "close": 9.9, "volume": 588488.0}, {"date": "2019-06-04", "close": 9.99, "volume": 628889.0}, {"date": "2019-06-05", "close": 9.93, "volume": 239285.0}, {"date": "2019-06-06", "close": 9.69, "volume": 394876.0}, {"date": "2019-06-07", "close": 9.53, "volume": 501188.0}, {"date": "2019-06-10", "close": 9.43, "volume": 310114.0}, {"date": "2019-06-11", "close": 9.37, "volume": 656414.0}, {"date": "2019-06-12", "close": 9.44, "volume": 436350.0}, {"date": "2019-06-13", "close": 9.41, "volume": 391014.0}, {"date": "2019-06-14", "close": 9.45, "volume": 282791.0}, {"date": "2019-06-17", "close": 9.41, "volume": 302840.0}, {"date": "2019-06-18", "close": 9.33, "volume": 388621.0}, {"date": "2019-06-19", "close": 9.45, "volume": 947367.0}, {"date": "2019-06-20", "close": 9.43, "volume": 270990.0}, {"date": "2019-06-21", "close": 9.63, "volume": 543953.0}, {"date": "2019-06-24", "close": 9.56, "volume": 234092.0}, {"date": "2019-06-25", "close": 9.52, "volume": 247789.0}, {"date": "2019-06-26", "close": 9.59, "volume": 350258.0}, {"date": "2019-06-27", "close": 9.81, "volume": 286417.0}, {"date": "2019-06-28", "close": 9.94, "volume": 657416.0}, {"date": "2019-07-01", "close": 9.82, "volume": 208882.0}, {"date": "2019-07-02", "close": 10.01, "volume": 280892.0}, {"date": "2019-07-03", "close": 10.0, "volume": 237963.0}, {"date": "2019-07-05", "close": 10.0, "volume": 333094.0}, {"date": "2019-07-08", "close": 9.99, "volume": 572230.0}, {"date": "2019-07-09", "close": 9.99, "volume": 359087.0}, {"date": "2019-07-10", "close": 9.99, "volume": 322057.0}, {"date": "2019-07-11", "close": 10.01, "volume": 335275.0}, {"date": "2019-07-12", "close": 10.03, "volume": 610595.0}, {"date": "2019-07-15", "close": 10.19, "volume": 485075.0}, {"date": "2019-07-16", "close": 10.57, "volume": 728182.0}, {"date": "2019-07-17", "close": 10.75, "volume": 709174.0}, {"date": "2019-07-18", "close": 11.04, "volume": 561957.0}, {"date": "2019-07-19", "close": 10.73, "volume": 1073756.0}, {"date": "2019-07-22", "close": 11.2, "volume": 913852.0}, {"date": "2019-07-23", "close": 11.02, "volume": 392203.0}, {"date": "2019-07-24", "close": 11.11, "volume": 267259.0}, {"date": "2019-07-25", "close": 11.06, "volume": 342827.0}, {"date": "2019-07-26", "close": 10.32, "volume": 679531.0}, {"date": "2019-07-29", "close": 10.34, "volume": 429130.0}, {"date": "2019-07-30", "close": 10.18, "volume": 279977.0}, {"date": "2019-07-31", "close": 10.04, "volume": 275329.0}, {"date": "2019-08-01", "close": 10.07, "volume": 333213.0}, {"date": "2019-08-02", "close": 10.02, "volume": 308613.0}, {"date": "2019-08-05", "close": 9.6, "volume": 425787.0}, {"date": "2019-08-06", "close": 9.58, "volume": 448191.0}, {"date": "2019-08-07", "close": 9.79, "volume": 210100.0}, {"date": "2019-08-08", "close": 9.9, "volume": 226315.0}, {"date": "2019-08-09", "close": 9.64, "volume": 316519.0}, {"date": "2019-08-12", "close": 9.66, "volume": 194061.0}, {"date": "2019-08-13", "close": 9.67, "volume": 200937.0}, {"date": "2019-08-14", "close": 9.51, "volume": 269060.0}, {"date": "2019-08-15", "close": 9.55, "volume": 136351.0}, {"date": "2019-08-16", "close": 9.54, "volume": 229552.0}, {"date": "2019-08-19", "close": 9.36, "volume": 183181.0}, {"date": "2019-08-20", "close": 9.4, "volume": 345623.0}, {"date": "2019-08-21", "close": 9.64, "volume": 265695.0}, {"date": "2019-08-22", "close": 9.63, "volume": 98793.0}, {"date": "2019-08-23", "close": 9.41, "volume": 226242.0}, {"date": "2019-08-26", "close": 9.61, "volume": 191947.0}, {"date": "2019-08-27", "close": 9.67, "volume": 299242.0}, {"date": "2019-08-28", "close": 9.73, "volume": 265331.0}, {"date": "2019-08-29", "close": 9.89, "volume": 238401.0}, {"date": "2019-08-30", "close": 10.14, "volume": 272195.0}, {"date": "2019-09-03", "close": 10.06, "volume": 151414.0}, {"date": "2019-09-04", "close": 9.93, "volume": 198034.0}, {"date": "2019-09-05", "close": 9.88, "volume": 142637.0}, {"date": "2019-09-06", "close": 9.67, "volume": 80416.0}, {"date": "2019-09-09", "close": 9.47, "volume": 249296.0}, {"date": "2019-09-10", "close": 9.69, "volume": 243579.0}, {"date": "2019-09-11", "close": 10.01, "volume": 315569.0}, {"date": "2019-09-12", "close": 9.98, "volume": 184592.0}, {"date": "2019-09-13", "close": 9.975, "volume": 157608.0}, {"date": "2019-09-16", "close": 9.93, "volume": 239839.0}, {"date": "2019-09-17", "close": 9.83, "volume": 171178.0}, {"date": "2019-09-18", "close": 9.81, "volume": 183492.0}, {"date": "2019-09-19", "close": 9.86, "volume": 160958.0}, {"date": "2019-09-20", "close": 9.91, "volume": 406535.0}, {"date": "2019-09-23", "close": 9.83, "volume": 112149.0}, {"date": "2019-09-24", "close": 9.78, "volume": 179247.0}, {"date": "2019-09-25", "close": 9.72, "volume": 124578.0}, {"date": "2019-09-26", "close": 9.63, "volume": 174202.0}, {"date": "2019-09-27", "close": 9.41, "volume": 195673.0}, {"date": "2019-09-30", "close": 9.65, "volume": 200604.0}, {"date": "2019-10-01", "close": 9.7, "volume": 246086.0}, {"date": "2019-10-02", "close": 9.745, "volume": 192468.0}, {"date": "2019-10-03", "close": 9.945, "volume": 255648.0}, {"date": "2019-10-04", "close": 10.005, "volume": 209962.0}, {"date": "2019-10-07", "close": 9.99, "volume": 176011.0}, {"date": "2019-10-08", "close": 9.98, "volume": 165883.0}, {"date": "2019-10-09", "close": 10.015, "volume": 201287.0}, {"date": "2019-10-10", "close": 10.08, "volume": 195460.0}, {"date": "2019-10-11", "close": 9.99, "volume": 167112.0}, {"date": "2019-10-14", "close": 9.79, "volume": 208452.0}, {"date": "2019-10-15", "close": 9.79, "volume": 196874.0}, {"date": "2019-10-16", "close": 9.71, "volume": 139981.0}, {"date": "2019-10-17", "close": 9.73, "volume": 124728.0}, {"date": "2019-10-18", "close": 9.63, "volume": 242458.0}, {"date": "2019-10-21", "close": 9.64, "volume": 127336.0}, {"date": "2019-10-22", "close": 9.35, "volume": 215779.0}, {"date": "2019-10-23", "close": 9.44, "volume": 139368.0}, {"date": "2019-10-24", "close": 9.61, "volume": 119760.0}, {"date": "2019-10-25", "close": 9.59, "volume": 150516.0}, {"date": "2019-10-28", "close": 9.73, "volume": 118123.0}, {"date": "2019-10-29", "close": 9.695, "volume": 116314.0}, {"date": "2019-10-30", "close": 9.73, "volume": 216575.0}, {"date": "2019-10-31", "close": 9.64, "volume": 155276.0}, {"date": "2019-11-01", "close": 9.6, "volume": 210782.0}, {"date": "2019-11-04", "close": 9.59, "volume": 269316.0}, {"date": "2019-11-05", "close": 9.73, "volume": 219225.0}, {"date": "2019-11-06", "close": 9.84, "volume": 312370.0}, {"date": "2019-11-07", "close": 9.8, "volume": 575422.0}, {"date": "2019-11-08", "close": 8.1, "volume": 2227202.0}, {"date": "2019-11-11", "close": 7.94, "volume": 1008355.0}, {"date": "2019-11-12", "close": 7.9, "volume": 891142.0}, {"date": "2019-11-13", "close": 8.05, "volume": 495298.0}, {"date": "2019-11-14", "close": 7.71, "volume": 1334018.0}, {"date": "2019-11-15", "close": 7.19, "volume": 1499918.0}, {"date": "2019-11-18", "close": 7.34, "volume": 657170.0}, {"date": "2019-11-19", "close": 7.2, "volume": 720707.0}, {"date": "2019-11-20", "close": 7.23, "volume": 496138.0}, {"date": "2019-11-21", "close": 7.31, "volume": 476130.0}, {"date": "2019-11-22", "close": 7.24, "volume": 675084.0}, {"date": "2019-11-25", "close": 7.38, "volume": 521573.0}, {"date": "2019-11-26", "close": 7.175, "volume": 246651.0}, {"date": "2019-11-27", "close": 7.24, "volume": 225299.0}, {"date": "2019-11-29", "close": 7.13, "volume": 177662.0}, {"date": "2019-12-02", "close": 7.03, "volume": 430425.0}, {"date": "2019-12-03", "close": 7.1, "volume": 400721.0}, {"date": "2019-12-04", "close": 7.07, "volume": 328983.0}, {"date": "2019-12-05", "close": 7.3, "volume": 403624.0}, {"date": "2019-12-06", "close": 7.3, "volume": 235628.0}, {"date": "2019-12-09", "close": 7.26, "volume": 425608.0}, {"date": "2019-12-10", "close": 7.24, "volume": 191827.0}, {"date": "2019-12-11", "close": 7.17, "volume": 254109.0}, {"date": "2019-12-12", "close": 7.11, "volume": 260842.0}, {"date": "2019-12-13", "close": 7.09, "volume": 230216.0}, {"date": "2019-12-16", "close": 7.24, "volume": 476801.0}, {"date": "2019-12-17", "close": 7.26, "volume": 251357.0}, {"date": "2019-12-18", "close": 7.415, "volume": 432092.0}, {"date": "2019-12-19", "close": 7.26, "volume": 297085.0}, {"date": "2019-12-20", "close": 7.6, "volume": 1016282.0}, {"date": "2019-12-23", "close": 7.59, "volume": 371673.0}, {"date": "2019-12-24", "close": 7.79, "volume": 263102.0}, {"date": "2019-12-26", "close": 7.68, "volume": 276102.0}, {"date": "2019-12-27", "close": 7.63, "volume": 247812.0}, {"date": "2019-12-30", "close": 7.69, "volume": 338946.0}, {"date": "2019-12-31", "close": 7.65, "volume": 215284.0}, {"date": "2020-01-02", "close": 7.82, "volume": 250550.0}, {"date": "2020-01-03", "close": 7.81, "volume": 192977.0}, {"date": "2020-01-06", "close": 7.795, "volume": 220334.0}, {"date": "2020-01-07", "close": 7.82, "volume": 357198.0}, {"date": "2020-01-08", "close": 8.0, "volume": 313402.0}, {"date": "2020-01-09", "close": 7.99, "volume": 262704.0}, {"date": "2020-01-10", "close": 8.43, "volume": 672951.0}, {"date": "2020-01-13", "close": 8.73, "volume": 582644.0}, {"date": "2020-01-14", "close": 8.845, "volume": 631976.0}, {"date": "2020-01-15", "close": 9.15, "volume": 789786.0}, {"date": "2020-01-16", "close": 9.6, "volume": 499642.0}, {"date": "2020-01-17", "close": 9.42, "volume": 874604.0}, {"date": "2020-01-21", "close": 9.2, "volume": 329735.0}, {"date": "2020-01-22", "close": 9.11, "volume": 205947.0}, {"date": "2020-01-23", "close": 9.19, "volume": 264805.0}, {"date": "2020-01-24", "close": 9.17, "volume": 275032.0}, {"date": "2020-01-27", "close": 9.08, "volume": 358642.0}, {"date": "2020-01-28", "close": 9.0, "volume": 242407.0}, {"date": "2020-01-29", "close": 9.0, "volume": 189878.0}, {"date": "2020-01-30", "close": 9.35, "volume": 452016.0}, {"date": "2020-01-31", "close": 9.76, "volume": 768057.0}, {"date": "2020-02-03", "close": 9.495, "volume": 512942.0}, {"date": "2020-02-04", "close": 9.21, "volume": 429394.0}, {"date": "2020-02-05", "close": 9.22, "volume": 263497.0}, {"date": "2020-02-06", "close": 9.2, "volume": 162207.0}, {"date": "2020-02-07", "close": 8.95, "volume": 204293.0}, {"date": "2020-02-10", "close": 9.09, "volume": 235722.0}, {"date": "2020-02-11", "close": 9.505, "volume": 1088319.0}, {"date": "2020-02-12", "close": 9.67, "volume": 511669.0}, {"date": "2020-02-13", "close": 9.92, "volume": 408062.0}, {"date": "2020-02-14", "close": 9.89, "volume": 420417.0}, {"date": "2020-02-18", "close": 9.85, "volume": 213628.0}, {"date": "2020-02-19", "close": 9.73, "volume": 320416.0}, {"date": "2020-02-20", "close": 9.63, "volume": 291195.0}, {"date": "2020-02-21", "close": 9.59, "volume": 226377.0}, {"date": "2020-02-24", "close": 9.48, "volume": 243290.0}, {"date": "2020-02-25", "close": 9.22, "volume": 353193.0}, {"date": "2020-02-26", "close": 9.135, "volume": 501033.0}, {"date": "2020-02-27", "close": 8.795, "volume": 476359.0}, {"date": "2020-02-28", "close": 8.71, "volume": 414007.0}, {"date": "2020-03-02", "close": 8.82, "volume": 367821.0}, {"date": "2020-03-03", "close": 8.64, "volume": 360561.0}, {"date": "2020-03-04", "close": 8.91, "volume": 287108.0}, {"date": "2020-03-05", "close": 8.78, "volume": 429352.0}, {"date": "2020-03-06", "close": 8.41, "volume": 595456.0}, {"date": "2020-03-09", "close": 7.97, "volume": 803948.0}, {"date": "2020-03-10", "close": 7.48, "volume": 869039.0}, {"date": "2020-03-11", "close": 7.64, "volume": 604556.0}, {"date": "2020-03-12", "close": 7.12, "volume": 793008.0}, {"date": "2020-03-13", "close": 7.24, "volume": 479388.0}, {"date": "2020-03-16", "close": 6.19, "volume": 495772.0}, {"date": "2020-03-17", "close": 6.07, "volume": 651506.0}, {"date": "2020-03-18", "close": 5.56, "volume": 656634.0}, {"date": "2020-03-19", "close": 6.17, "volume": 385684.0}, {"date": "2020-03-20", "close": 6.06, "volume": 536329.0}, {"date": "2020-03-23", "close": 6.57, "volume": 540219.0}, {"date": "2020-03-24", "close": 6.93, "volume": 384717.0}, {"date": "2020-03-25", "close": 7.52, "volume": 564090.0}, {"date": "2020-03-26", "close": 8.12, "volume": 483128.0}, {"date": "2020-03-27", "close": 8.15, "volume": 545268.0}, {"date": "2020-03-30", "close": 8.1, "volume": 657017.0}, {"date": "2020-03-31", "close": 7.88, "volume": 538460.0}, {"date": "2020-04-01", "close": 7.69, "volume": 454726.0}, {"date": "2020-04-02", "close": 7.58, "volume": 470202.0}, {"date": "2020-04-03", "close": 7.5, "volume": 355550.0}, {"date": "2020-04-06", "close": 7.9, "volume": 424325.0}, {"date": "2020-04-07", "close": 7.9, "volume": 413046.0}, {"date": "2020-04-08", "close": 7.93, "volume": 347606.0}, {"date": "2020-04-09", "close": 7.89, "volume": 451122.0}, {"date": "2020-04-13", "close": 8.05, "volume": 357748.0}, {"date": "2020-04-14", "close": 7.98, "volume": 360130.0}, {"date": "2020-04-15", "close": 8.04, "volume": 413445.0}, {"date": "2020-04-16", "close": 7.92, "volume": 278475.0}, {"date": "2020-04-17", "close": 8.25, "volume": 657539.0}, {"date": "2020-04-20", "close": 8.05, "volume": 220699.0}, {"date": "2020-04-21", "close": 7.99, "volume": 275617.0}, {"date": "2020-04-22", "close": 8.15, "volume": 207752.0}, {"date": "2020-04-23", "close": 8.48, "volume": 381606.0}, {"date": "2020-04-24", "close": 8.99, "volume": 449303.0}, {"date": "2020-04-27", "close": 9.34, "volume": 275272.0}, {"date": "2020-04-28", "close": 9.41, "volume": 317253.0}, {"date": "2020-04-29", "close": 9.5, "volume": 343533.0}, {"date": "2020-04-30", "close": 9.33, "volume": 422914.0}, {"date": "2020-05-01", "close": 8.75, "volume": 601326.0}, {"date": "2020-05-04", "close": 8.645, "volume": 305595.0}, {"date": "2020-05-05", "close": 8.98, "volume": 354990.0}, {"date": "2020-05-06", "close": 8.885, "volume": 269854.0}, {"date": "2020-05-07", "close": 8.82, "volume": 489339.0}, {"date": "2020-05-08", "close": 9.205, "volume": 300302.0}, {"date": "2020-05-11", "close": 9.245, "volume": 320350.0}, {"date": "2020-05-12", "close": 8.845, "volume": 306203.0}, {"date": "2020-05-13", "close": 8.8, "volume": 356351.0}, {"date": "2020-05-14", "close": 8.86, "volume": 260339.0}, {"date": "2020-05-15", "close": 8.98, "volume": 253227.0}, {"date": "2020-05-18", "close": 8.97, "volume": 292524.0}, {"date": "2020-05-19", "close": 8.9, "volume": 204066.0}, {"date": "2020-05-20", "close": 8.97, "volume": 275841.0}, {"date": "2020-05-21", "close": 8.995, "volume": 237082.0}, {"date": "2020-05-22", "close": 9.17, "volume": 319310.0}, {"date": "2020-05-26", "close": 9.19, "volume": 319424.0}, {"date": "2020-05-27", "close": 9.41, "volume": 595808.0}, {"date": "2020-05-28", "close": 9.36, "volume": 268782.0}, {"date": "2020-05-29", "close": 9.33, "volume": 284134.0}, {"date": "2020-06-01", "close": 9.42, "volume": 336464.0}, {"date": "2020-06-02", "close": 9.57, "volume": 264036.0}, {"date": "2020-06-03", "close": 9.67, "volume": 250751.0}, {"date": "2020-06-04", "close": 9.76, "volume": 296370.0}, {"date": "2020-06-05", "close": 10.37, "volume": 959328.0}, {"date": "2020-06-08", "close": 10.335, "volume": 377575.0}, {"date": "2020-06-09", "close": 10.245, "volume": 357516.0}, {"date": "2020-06-10", "close": 10.0, "volume": 331036.0}, {"date": "2020-06-11", "close": 9.32, "volume": 591351.0}, {"date": "2020-06-12", "close": 9.5, "volume": 349149.0}, {"date": "2020-06-15", "close": 9.845, "volume": 423619.0}, {"date": "2020-06-16", "close": 10.0, "volume": 331212.0}, {"date": "2020-06-17", "close": 10.005, "volume": 273016.0}, {"date": "2020-06-18", "close": 9.71, "volume": 357975.0}, {"date": "2020-06-19", "close": 9.88, "volume": 558063.0}, {"date": "2020-06-22", "close": 9.73, "volume": 461922.0}, {"date": "2020-06-23", "close": 9.5, "volume": 503676.0}, {"date": "2020-06-24", "close": 9.46, "volume": 302842.0}, {"date": "2020-06-25", "close": 9.46, "volume": 231595.0}, {"date": "2020-06-26", "close": 9.14, "volume": 422115.0}, {"date": "2020-06-29", "close": 9.27, "volume": 180736.0}, {"date": "2020-06-30", "close": 9.61, "volume": 455535.0}, {"date": "2020-07-01", "close": 9.37, "volume": 243837.0}, {"date": "2020-07-02", "close": 9.36, "volume": 182627.0}, {"date": "2020-07-06", "close": 9.32, "volume": 205783.0}, {"date": "2020-07-07", "close": 9.02, "volume": 207817.0}, {"date": "2020-07-08", "close": 9.155, "volume": 454446.0}, {"date": "2020-07-09", "close": 9.085, "volume": 273530.0}, {"date": "2020-07-10", "close": 8.9, "volume": 253405.0}, {"date": "2020-07-13", "close": 9.12, "volume": 535662.0}, {"date": "2020-07-14", "close": 9.27, "volume": 384038.0}, {"date": "2020-07-15", "close": 9.68, "volume": 530790.0}, {"date": "2020-07-16", "close": 9.52, "volume": 335949.0}, {"date": "2020-07-17", "close": 9.5, "volume": 1171809.0}, {"date": "2020-07-20", "close": 10.05, "volume": 562390.0}, {"date": "2020-07-21", "close": 9.62, "volume": 309044.0}, {"date": "2020-07-22", "close": 9.47, "volume": 353140.0}, {"date": "2020-07-23", "close": 9.59, "volume": 320620.0}, {"date": "2020-07-24", "close": 9.39, "volume": 262648.0}, {"date": "2020-07-27", "close": 9.52, "volume": 328838.0}, {"date": "2020-07-28", "close": 9.67, "volume": 359743.0}, {"date": "2020-07-29", "close": 10.0, "volume": 428632.0}, {"date": "2020-07-30", "close": 10.81, "volume": 826053.0}, {"date": "2020-07-31", "close": 10.26, "volume": 1238003.0}, {"date": "2020-08-03", "close": 10.75, "volume": 563675.0}, {"date": "2020-08-04", "close": 10.89, "volume": 415771.0}, {"date": "2020-08-05", "close": 10.895, "volume": 326665.0}, {"date": "2020-08-06", "close": 11.105, "volume": 263391.0}, {"date": "2020-08-07", "close": 11.285, "volume": 286214.0}, {"date": "2020-08-10", "close": 11.57, "volume": 532528.0}, {"date": "2020-08-11", "close": 10.92, "volume": 350512.0}, {"date": "2020-08-12", "close": 10.985, "volume": 246342.0}, {"date": "2020-08-13", "close": 11.145, "volume": 418029.0}, {"date": "2020-08-14", "close": 12.12, "volume": 970922.0}, {"date": "2020-08-17", "close": 12.67, "volume": 998925.0}, {"date": "2020-08-18", "close": 12.755, "volume": 1028724.0}, {"date": "2020-08-19", "close": 12.87, "volume": 560710.0}, {"date": "2020-08-20", "close": 12.88, "volume": 384175.0}, {"date": "2020-08-21", "close": 12.51, "volume": 353108.0}, {"date": "2020-08-24", "close": 12.665, "volume": 471579.0}, {"date": "2020-08-25", "close": 12.87, "volume": 387837.0}, {"date": "2020-08-26", "close": 13.02, "volume": 378038.0}, {"date": "2020-08-27", "close": 12.73, "volume": 565770.0}, {"date": "2020-08-28", "close": 12.72, "volume": 344916.0}, {"date": "2020-08-31", "close": 12.69, "volume": 343632.0}, {"date": "2020-09-01", "close": 13.2, "volume": 489378.0}, {"date": "2020-09-02", "close": 13.19, "volume": 350066.0}, {"date": "2020-09-03", "close": 12.07, "volume": 610649.0}, {"date": "2020-09-04", "close": 11.76, "volume": 681158.0}, {"date": "2020-09-08", "close": 11.23, "volume": 633645.0}, {"date": "2020-09-09", "close": 11.76, "volume": 491101.0}, {"date": "2020-09-10", "close": 11.86, "volume": 405379.0}, {"date": "2020-09-11", "close": 11.51, "volume": 361132.0}, {"date": "2020-09-14", "close": 12.105, "volume": 408266.0}, {"date": "2020-09-15", "close": 12.67, "volume": 466675.0}, {"date": "2020-09-16", "close": 12.72, "volume": 492457.0}, {"date": "2020-09-17", "close": 12.475, "volume": 259309.0}, {"date": "2020-09-18", "close": 12.63, "volume": 699692.0}, {"date": "2020-09-21", "close": 12.04, "volume": 495933.0}, {"date": "2020-09-22", "close": 12.53, "volume": 298100.0}, {"date": "2020-09-23", "close": 12.8, "volume": 740060.0}, {"date": "2020-09-24", "close": 12.15, "volume": 547748.0}, {"date": "2020-09-25", "close": 12.29, "volume": 400760.0}, {"date": "2020-09-28", "close": 12.93, "volume": 638257.0}, {"date": "2020-09-29", "close": 13.01, "volume": 1023228.0}, {"date": "2020-09-30", "close": 12.74, "volume": 403658.0}, {"date": "2020-10-01", "close": 13.27, "volume": 504012.0}, {"date": "2020-10-02", "close": 13.06, "volume": 468036.0}, {"date": "2020-10-05", "close": 13.25, "volume": 508712.0}, {"date": "2020-10-06", "close": 13.06, "volume": 336964.0}, {"date": "2020-10-07", "close": 13.4, "volume": 684297.0}, {"date": "2020-10-08", "close": 13.52, "volume": 350448.0}, {"date": "2020-10-09", "close": 13.89, "volume": 416124.0}, {"date": "2020-10-12", "close": 13.07, "volume": 1059668.0}, {"date": "2020-10-13", "close": 12.95, "volume": 874189.0}, {"date": "2020-10-14", "close": 12.52, "volume": 793209.0}, {"date": "2020-10-15", "close": 12.69, "volume": 529063.0}, {"date": "2020-10-16", "close": 12.9, "volume": 1557104.0}, {"date": "2020-10-19", "close": 12.84, "volume": 508178.0}, {"date": "2020-10-20", "close": 13.1, "volume": 514589.0}, {"date": "2020-10-21", "close": 13.54, "volume": 449402.0}, {"date": "2020-10-22", "close": 13.6, "volume": 443028.0}, {"date": "2020-10-23", "close": 14.11, "volume": 545003.0}, {"date": "2020-10-26", "close": 13.01, "volume": 551727.0}, {"date": "2020-10-27", "close": 13.27, "volume": 355785.0}, {"date": "2020-10-28", "close": 12.9, "volume": 360437.0}, {"date": "2020-10-29", "close": 13.1, "volume": 281572.0}, {"date": "2020-10-30", "close": 12.45, "volume": 469082.0}, {"date": "2020-11-02", "close": 12.48, "volume": 373106.0}, {"date": "2020-11-03", "close": 13.09, "volume": 382077.0}, {"date": "2020-11-04", "close": 13.71, "volume": 484141.0}, {"date": "2020-11-05", "close": 14.42, "volume": 578981.0}, {"date": "2020-11-06", "close": 14.76, "volume": 974368.0}, {"date": "2020-11-09", "close": 13.42, "volume": 949699.0}, {"date": "2020-11-10", "close": 12.84, "volume": 774280.0}, {"date": "2020-11-11", "close": 13.42, "volume": 729774.0}, {"date": "2020-11-12", "close": 13.39, "volume": 456444.0}, {"date": "2020-11-13", "close": 13.06, "volume": 383150.0}, {"date": "2020-11-16", "close": 13.05, "volume": 516983.0}, {"date": "2020-11-17", "close": 12.59, "volume": 805835.0}, {"date": "2020-11-18", "close": 12.09, "volume": 577916.0}, {"date": "2020-11-19", "close": 12.15, "volume": 403622.0}, {"date": "2020-11-20", "close": 11.96, "volume": 536120.0}, {"date": "2020-11-23", "close": 11.79, "volume": 670994.0}, {"date": "2020-11-24", "close": 11.41, "volume": 815455.0}, {"date": "2020-11-25", "close": 11.76, "volume": 456195.0}, {"date": "2020-11-27", "close": 11.84, "volume": 239799.0}, {"date": "2020-11-30", "close": 11.78, "volume": 838599.0}, {"date": "2020-12-01", "close": 11.58, "volume": 529405.0}, {"date": "2020-12-02", "close": 11.51, "volume": 382319.0}, {"date": "2020-12-03", "close": 11.89, "volume": 422324.0}, {"date": "2020-12-04", "close": 12.17, "volume": 365647.0}, {"date": "2020-12-07", "close": 12.03, "volume": 564694.0}, {"date": "2020-12-08", "close": 13.15, "volume": 1598607.0}, {"date": "2020-12-09", "close": 13.11, "volume": 1288134.0}, {"date": "2020-12-10", "close": 13.9, "volume": 796452.0}, {"date": "2020-12-11", "close": 14.22, "volume": 781644.0}, {"date": "2020-12-14", "close": 14.63, "volume": 992554.0}, {"date": "2020-12-15", "close": 16.21, "volume": 1442804.0}, {"date": "2020-12-16", "close": 16.27, "volume": 1125969.0}, {"date": "2020-12-17", "close": 17.06, "volume": 1382823.0}, {"date": "2020-12-18", "close": 17.64, "volume": 1724741.0}, {"date": "2020-12-21", "close": 18.39, "volume": 1202309.0}, {"date": "2020-12-22", "close": 19.07, "volume": 1589307.0}, {"date": "2020-12-23", "close": 18.46, "volume": 943184.0}, {"date": "2020-12-24", "close": 18.75, "volume": 353463.0}, {"date": "2020-12-28", "close": 17.7, "volume": 1184081.0}, {"date": "2020-12-29", "close": 17.2, "volume": 819317.0}, {"date": "2020-12-30", "close": 17.96, "volume": 572070.0}, {"date": "2020-12-31", "close": 17.78, "volume": 424486.0}, {"date": "2021-01-04", "close": 16.47, "volume": 1183557.0}, {"date": "2021-01-05", "close": 16.96, "volume": 689965.0}, {"date": "2021-01-06", "close": 16.71, "volume": 702218.0}, {"date": "2021-01-07", "close": 17.19, "volume": 647859.0}, {"date": "2021-01-08", "close": 16.99, "volume": 466082.0}, {"date": "2021-01-11", "close": 17.13, "volume": 639994.0}, {"date": "2021-01-12", "close": 17.45, "volume": 470928.0}, {"date": "2021-01-13", "close": 17.04, "volume": 506350.0}, {"date": "2021-01-14", "close": 17.29, "volume": 378801.0}, {"date": "2021-01-15", "close": 16.93, "volume": 571230.0}, {"date": "2021-01-19", "close": 16.62, "volume": 551988.0}, {"date": "2021-01-20", "close": 17.0, "volume": 429400.0}, {"date": "2021-01-21", "close": 17.35, "volume": 590474.0}, {"date": "2021-01-22", "close": 18.84, "volume": 988352.0}, {"date": "2021-01-25", "close": 18.57, "volume": 1018410.0}, {"date": "2021-01-26", "close": 17.65, "volume": 689586.0}, {"date": "2021-01-27", "close": 16.62, "volume": 985915.0}, {"date": "2021-01-28", "close": 17.47, "volume": 877714.0}, {"date": "2021-01-29", "close": 16.15, "volume": 1417665.0}, {"date": "2021-02-01", "close": 16.83, "volume": 673649.0}, {"date": "2021-02-02", "close": 15.16, "volume": 4073806.0}, {"date": "2021-02-03", "close": 15.15, "volume": 2795714.0}, {"date": "2021-02-04", "close": 15.97, "volume": 1420340.0}, {"date": "2021-02-05", "close": 15.76, "volume": 830082.0}, {"date": "2021-02-08", "close": 15.79, "volume": 1414175.0}, {"date": "2021-02-09", "close": 16.8, "volume": 1601979.0}, {"date": "2021-02-10", "close": 16.27, "volume": 1327778.0}, {"date": "2021-02-11", "close": 16.61, "volume": 1158217.0}, {"date": "2021-02-12", "close": 16.6, "volume": 694171.0}, {"date": "2021-02-16", "close": 16.5, "volume": 586007.0}, {"date": "2021-02-17", "close": 16.62, "volume": 760966.0}, {"date": "2021-02-18", "close": 16.26, "volume": 851717.0}, {"date": "2021-02-19", "close": 16.35, "volume": 660810.0}, {"date": "2021-02-22", "close": 15.89, "volume": 618086.0}, {"date": "2021-02-23", "close": 15.62, "volume": 749080.0}, {"date": "2021-02-24", "close": 15.84, "volume": 442834.0}, {"date": "2021-02-25", "close": 15.34, "volume": 877173.0}, {"date": "2021-02-26", "close": 15.28, "volume": 800458.0}, {"date": "2021-03-01", "close": 16.6, "volume": 948985.0}, {"date": "2021-03-02", "close": 16.28, "volume": 478505.0}, {"date": "2021-03-03", "close": 15.9, "volume": 517703.0}, {"date": "2021-03-04", "close": 15.02, "volume": 778835.0}, {"date": "2021-03-05", "close": 14.93, "volume": 1309034.0}, {"date": "2021-03-08", "close": 14.13, "volume": 939760.0}, {"date": "2021-03-09", "close": 15.23, "volume": 1201651.0}, {"date": "2021-03-10", "close": 15.36, "volume": 1052538.0}, {"date": "2021-03-11", "close": 15.71, "volume": 684693.0}, {"date": "2021-03-12", "close": 15.295, "volume": 731866.0}, {"date": "2021-03-15", "close": 15.9, "volume": 791054.0}, {"date": "2021-03-16", "close": 15.76, "volume": 519213.0}, {"date": "2021-03-17", "close": 15.8, "volume": 391716.0}, {"date": "2021-03-18", "close": 15.22, "volume": 893295.0}, {"date": "2021-03-19", "close": 15.27, "volume": 768477.0}, {"date": "2021-03-22", "close": 15.36, "volume": 260808.0}, {"date": "2021-03-23", "close": 14.315, "volume": 856500.0}, {"date": "2021-03-24", "close": 14.0, "volume": 673525.0}, {"date": "2021-03-25", "close": 14.425, "volume": 584957.0}, {"date": "2021-03-26", "close": 14.41, "volume": 469078.0}, {"date": "2021-03-29", "close": 14.23, "volume": 410761.0}, {"date": "2021-03-30", "close": 14.32, "volume": 515186.0}, {"date": "2021-03-31", "close": 14.58, "volume": 431256.0}, {"date": "2021-04-01", "close": 15.25, "volume": 456550.0}, {"date": "2021-04-05", "close": 15.63, "volume": 788891.0}, {"date": "2021-04-06", "close": 15.26, "volume": 444179.0}, {"date": "2021-04-07", "close": 15.16, "volume": 299633.0}, {"date": "2021-04-08", "close": 15.44, "volume": 418564.0}, {"date": "2021-04-09", "close": 15.27, "volume": 254632.0}, {"date": "2021-04-12", "close": 14.71, "volume": 592725.0}, {"date": "2021-04-13", "close": 14.77, "volume": 564547.0}, {"date": "2021-04-14", "close": 14.67, "volume": 532628.0}, {"date": "2021-04-15", "close": 14.81, "volume": 580637.0}, {"date": "2021-04-16", "close": 15.71, "volume": 1458263.0}, {"date": "2021-04-19", "close": 15.57, "volume": 792545.0}, {"date": "2021-04-20", "close": 15.35, "volume": 456765.0}, {"date": "2021-04-21", "close": 15.71, "volume": 423567.0}, {"date": "2021-04-22", "close": 16.18, "volume": 641334.0}, {"date": "2021-04-23", "close": 16.41, "volume": 371714.0}, {"date": "2021-04-26", "close": 16.78, "volume": 545494.0}, {"date": "2021-04-27", "close": 16.94, "volume": 615375.0}, {"date": "2021-04-28", "close": 16.69, "volume": 388061.0}, {"date": "2021-04-29", "close": 16.51, "volume": 534452.0}, {"date": "2021-04-30", "close": 16.21, "volume": 542902.0}, {"date": "2021-05-03", "close": 16.09, "volume": 527928.0}, {"date": "2021-05-04", "close": 15.63, "volume": 536283.0}, {"date": "2021-05-05", "close": 15.44, "volume": 602236.0}, {"date": "2021-05-06", "close": 15.25, "volume": 563159.0}, {"date": "2021-05-07", "close": 16.0, "volume": 630362.0}, {"date": "2021-05-10", "close": 15.31, "volume": 385196.0}, {"date": "2021-05-11", "close": 15.34, "volume": 360543.0}, {"date": "2021-05-12", "close": 15.14, "volume": 438895.0}, {"date": "2021-05-13", "close": 15.56, "volume": 498239.0}, {"date": "2021-05-14", "close": 16.17, "volume": 470155.0}, {"date": "2021-05-17", "close": 16.39, "volume": 483329.0}, {"date": "2021-05-18", "close": 16.63, "volume": 631384.0}, {"date": "2021-05-19", "close": 17.01, "volume": 489352.0}, {"date": "2021-05-20", "close": 17.12, "volume": 393515.0}, {"date": "2021-05-21", "close": 16.93, "volume": 303884.0}, {"date": "2021-05-24", "close": 17.08, "volume": 365851.0}, {"date": "2021-05-25", "close": 17.13, "volume": 345308.0}, {"date": "2021-05-26", "close": 17.25, "volume": 267811.0}, {"date": "2021-05-27", "close": 17.28, "volume": 401293.0}, {"date": "2021-05-28", "close": 16.96, "volume": 278862.0}, {"date": "2021-06-01", "close": 17.15, "volume": 405924.0}, {"date": "2021-06-02", "close": 16.73, "volume": 323527.0}, {"date": "2021-06-03", "close": 16.59, "volume": 318353.0}, {"date": "2021-06-04", "close": 16.77, "volume": 277404.0}, {"date": "2021-06-07", "close": 17.13, "volume": 268231.0}, {"date": "2021-06-08", "close": 17.93, "volume": 489322.0}, {"date": "2021-06-09", "close": 18.33, "volume": 668134.0}, {"date": "2021-06-10", "close": 18.66, "volume": 770691.0}, {"date": "2021-06-11", "close": 18.81, "volume": 387818.0}, {"date": "2021-06-14", "close": 18.38, "volume": 407955.0}, {"date": "2021-06-15", "close": 18.26, "volume": 344461.0}, {"date": "2021-06-16", "close": 19.14, "volume": 838927.0}, {"date": "2021-06-17", "close": 19.39, "volume": 930903.0}, {"date": "2021-06-18", "close": 19.0, "volume": 685520.0}, {"date": "2021-06-21", "close": 18.93, "volume": 313529.0}, {"date": "2021-06-22", "close": 18.88, "volume": 258050.0}, {"date": "2021-06-23", "close": 19.0, "volume": 288930.0}, {"date": "2021-06-24", "close": 19.4, "volume": 296412.0}, {"date": "2021-06-25", "close": 19.27, "volume": 507301.0}, {"date": "2021-06-28", "close": 19.05, "volume": 556200.0}, {"date": "2021-06-29", "close": 19.14, "volume": 364362.0}, {"date": "2021-06-30", "close": 19.26, "volume": 817045.0}, {"date": "2021-07-01", "close": 19.4, "volume": 377579.0}, {"date": "2021-07-02", "close": 19.03, "volume": 339805.0}, {"date": "2021-07-06", "close": 19.18, "volume": 361863.0}, {"date": "2021-07-07", "close": 18.88, "volume": 296311.0}, {"date": "2021-07-08", "close": 18.64, "volume": 328423.0}, {"date": "2021-07-09", "close": 18.7, "volume": 193602.0}, {"date": "2021-07-12", "close": 18.69, "volume": 220067.0}, {"date": "2021-07-13", "close": 18.73, "volume": 380895.0}, {"date": "2021-07-14", "close": 18.37, "volume": 386989.0}, {"date": "2021-07-15", "close": 18.42, "volume": 282239.0}, {"date": "2021-07-16", "close": 18.27, "volume": 425226.0}, {"date": "2021-07-19", "close": 18.19, "volume": 324172.0}, {"date": "2021-07-20", "close": 18.96, "volume": 461141.0}, {"date": "2021-07-21", "close": 19.24, "volume": 338193.0}, {"date": "2021-07-22", "close": 19.47, "volume": 660207.0}, {"date": "2021-07-23", "close": 19.38, "volume": 266666.0}, {"date": "2021-07-26", "close": 19.8, "volume": 645203.0}, {"date": "2021-07-27", "close": 18.91, "volume": 557371.0}, {"date": "2021-07-28", "close": 19.25, "volume": 278569.0}, {"date": "2021-07-29", "close": 19.51, "volume": 382381.0}, {"date": "2021-07-30", "close": 22.11, "volume": 2227312.0}, {"date": "2021-08-02", "close": 21.58, "volume": 1048092.0}, {"date": "2021-08-03", "close": 21.75, "volume": 421628.0}, {"date": "2021-08-04", "close": 21.54, "volume": 306051.0}, {"date": "2021-08-05", "close": 21.68, "volume": 478201.0}, {"date": "2021-08-06", "close": 21.26, "volume": 478668.0}, {"date": "2021-08-09", "close": 21.69, "volume": 279606.0}, {"date": "2021-08-10", "close": 21.19, "volume": 318547.0}, {"date": "2021-08-11", "close": 21.59, "volume": 2939208.0}, {"date": "2021-08-12", "close": 22.1, "volume": 541731.0}, {"date": "2021-08-13", "close": 21.7, "volume": 206084.0}, {"date": "2021-08-16", "close": 21.03, "volume": 306622.0}, {"date": "2021-08-17", "close": 20.53, "volume": 397554.0}, {"date": "2021-08-18", "close": 20.76, "volume": 217066.0}, {"date": "2021-08-19", "close": 20.69, "volume": 208803.0}, {"date": "2021-08-20", "close": 20.98, "volume": 332488.0}, {"date": "2021-08-23", "close": 21.4, "volume": 244866.0}, {"date": "2021-08-24", "close": 21.52, "volume": 183181.0}, {"date": "2021-08-25", "close": 21.68, "volume": 197367.0}, {"date": "2021-08-26", "close": 21.47, "volume": 452589.0}, {"date": "2021-08-27", "close": 22.3, "volume": 332121.0}, {"date": "2021-08-30", "close": 22.59, "volume": 427543.0}, {"date": "2021-08-31", "close": 22.37, "volume": 213575.0}, {"date": "2021-09-01", "close": 22.75, "volume": 310506.0}, {"date": "2021-09-02", "close": 22.89, "volume": 448038.0}, {"date": "2021-09-03", "close": 23.03, "volume": 223690.0}, {"date": "2021-09-07", "close": 22.83, "volume": 273667.0}, {"date": "2021-09-08", "close": 21.94, "volume": 454377.0}, {"date": "2021-09-09", "close": 21.67, "volume": 287804.0}, {"date": "2021-09-10", "close": 20.83, "volume": 540517.0}, {"date": "2021-09-13", "close": 20.79, "volume": 389459.0}, {"date": "2021-09-14", "close": 19.87, "volume": 457112.0}, {"date": "2021-09-15", "close": 19.67, "volume": 395776.0}, {"date": "2021-09-16", "close": 19.25, "volume": 572844.0}, {"date": "2021-09-17", "close": 19.09, "volume": 655313.0}, {"date": "2021-09-20", "close": 18.65, "volume": 557215.0}, {"date": "2021-09-21", "close": 18.65, "volume": 501127.0}, {"date": "2021-09-22", "close": 18.94, "volume": 368845.0}, {"date": "2021-09-23", "close": 19.36, "volume": 333632.0}, {"date": "2021-09-24", "close": 19.24, "volume": 265333.0}, {"date": "2021-09-27", "close": 18.85, "volume": 332573.0}, {"date": "2021-09-28", "close": 18.04, "volume": 655364.0}, {"date": "2021-09-29", "close": 18.09, "volume": 847781.0}, {"date": "2021-09-30", "close": 18.5, "volume": 644471.0}, {"date": "2021-10-01", "close": 19.26, "volume": 418061.0}, {"date": "2021-10-04", "close": 18.22, "volume": 425868.0}, {"date": "2021-10-05", "close": 18.27, "volume": 495751.0}, {"date": "2021-10-06", "close": 18.31, "volume": 432074.0}, {"date": "2021-10-07", "close": 18.69, "volume": 376545.0}, {"date": "2021-10-08", "close": 18.33, "volume": 225229.0}, {"date": "2021-10-11", "close": 17.91, "volume": 260679.0}, {"date": "2021-10-12", "close": 18.09, "volume": 272161.0}, {"date": "2021-10-13", "close": 18.35, "volume": 168678.0}, {"date": "2021-10-14", "close": 18.69, "volume": 331868.0}, {"date": "2021-10-15", "close": 18.88, "volume": 536659.0}, {"date": "2021-10-18", "close": 19.0, "volume": 238464.0}, {"date": "2021-10-19", "close": 19.18, "volume": 188183.0}, {"date": "2021-10-20", "close": 19.49, "volume": 242339.0}, {"date": "2021-10-21", "close": 19.36, "volume": 239073.0}, {"date": "2021-10-22", "close": 19.21, "volume": 164529.0}, {"date": "2021-10-25", "close": 19.86, "volume": 266448.0}, {"date": "2021-10-26", "close": 19.76, "volume": 401615.0}, {"date": "2021-10-27", "close": 19.43, "volume": 229823.0}, {"date": "2021-10-28", "close": 19.06, "volume": 339429.0}, {"date": "2021-10-29", "close": 18.83, "volume": 338402.0}, {"date": "2021-11-01", "close": 19.0, "volume": 256018.0}, {"date": "2021-11-02", "close": 18.48, "volume": 501810.0}, {"date": "2021-11-03", "close": 18.81, "volume": 278725.0}, {"date": "2021-11-04", "close": 19.28, "volume": 399868.0}, {"date": "2021-11-05", "close": 18.03, "volume": 830896.0}, {"date": "2021-11-08", "close": 18.01, "volume": 533650.0}, {"date": "2021-11-09", "close": 17.96, "volume": 398253.0}, {"date": "2021-11-10", "close": 17.61, "volume": 304478.0}, {"date": "2021-11-11", "close": 17.27, "volume": 393378.0}, {"date": "2021-11-12", "close": 17.2, "volume": 393541.0}, {"date": "2021-11-15", "close": 17.3, "volume": 541871.0}, {"date": "2021-11-16", "close": 16.99, "volume": 1080882.0}, {"date": "2021-11-17", "close": 17.63, "volume": 609933.0}, {"date": "2021-11-18", "close": 17.92, "volume": 1041501.0}, {"date": "2021-11-19", "close": 18.01, "volume": 420577.0}, {"date": "2021-11-22", "close": 17.4, "volume": 456684.0}, {"date": "2021-11-23", "close": 17.09, "volume": 547460.0}, {"date": "2021-11-24", "close": 17.38, "volume": 237819.0}, {"date": "2021-11-26", "close": 16.95, "volume": 278909.0}, {"date": "2021-11-29", "close": 17.17, "volume": 225777.0}, {"date": "2021-11-30", "close": 17.13, "volume": 1337612.0}, {"date": "2021-12-01", "close": 16.84, "volume": 406844.0}, {"date": "2021-12-02", "close": 17.09, "volume": 290839.0}, {"date": "2021-12-03", "close": 16.59, "volume": 419129.0}, {"date": "2021-12-06", "close": 17.07, "volume": 340092.0}, {"date": "2021-12-07", "close": 17.48, "volume": 244692.0}, {"date": "2021-12-08", "close": 17.81, "volume": 300839.0}, {"date": "2021-12-09", "close": 17.34, "volume": 252807.0}, {"date": "2021-12-10", "close": 16.91, "volume": 287930.0}, {"date": "2021-12-13", "close": 16.78, "volume": 267556.0}, {"date": "2021-12-14", "close": 16.42, "volume": 413477.0}, {"date": "2021-12-15", "close": 17.15, "volume": 346245.0}, {"date": "2021-12-16", "close": 16.81, "volume": 439215.0}, {"date": "2021-12-17", "close": 16.5, "volume": 1329364.0}, {"date": "2021-12-20", "close": 16.48, "volume": 408855.0}, {"date": "2021-12-21", "close": 16.91, "volume": 333815.0}, {"date": "2021-12-22", "close": 16.75, "volume": 304186.0}, {"date": "2021-12-23", "close": 16.77, "volume": 330091.0}, {"date": "2021-12-27", "close": 17.09, "volume": 263620.0}, {"date": "2021-12-28", "close": 17.31, "volume": 227231.0}, {"date": "2021-12-29", "close": 17.35, "volume": 332314.0}, {"date": "2021-12-30", "close": 17.48, "volume": 279726.0}, {"date": "2021-12-31", "close": 17.75, "volume": 401798.0}, {"date": "2022-01-03", "close": 17.79, "volume": 297842.0}, {"date": "2022-01-04", "close": 17.25, "volume": 291018.0}, {"date": "2022-01-05", "close": 16.69, "volume": 295877.0}, {"date": "2022-01-06", "close": 16.85, "volume": 341950.0}, {"date": "2022-01-07", "close": 16.35, "volume": 263122.0}, {"date": "2022-01-10", "close": 16.62, "volume": 312041.0}, {"date": "2022-01-11", "close": 17.03, "volume": 448710.0}, {"date": "2022-01-12", "close": 16.73, "volume": 217192.0}, {"date": "2022-01-13", "close": 16.43, "volume": 236489.0}, {"date": "2022-01-14", "close": 16.24, "volume": 344971.0}, {"date": "2022-01-18", "close": 16.25, "volume": 509647.0}, {"date": "2022-01-19", "close": 16.25, "volume": 375509.0}, {"date": "2022-01-20", "close": 15.93, "volume": 402441.0}, {"date": "2022-01-21", "close": 15.34, "volume": 807891.0}, {"date": "2022-01-24", "close": 15.58, "volume": 611008.0}, {"date": "2022-01-25", "close": 15.27, "volume": 457221.0}, {"date": "2022-01-26", "close": 15.04, "volume": 523116.0}, {"date": "2022-01-27", "close": 15.06, "volume": 521939.0}, {"date": "2022-01-28", "close": 16.69, "volume": 816788.0}, {"date": "2022-01-31", "close": 16.37, "volume": 589167.0}, {"date": "2022-02-01", "close": 16.26, "volume": 471541.0}, {"date": "2022-02-02", "close": 15.64, "volume": 453892.0}, {"date": "2022-02-03", "close": 15.34, "volume": 325268.0}, {"date": "2022-02-04", "close": 15.74, "volume": 284049.0}, {"date": "2022-02-07", "close": 15.83, "volume": 267853.0}, {"date": "2022-02-08", "close": 15.97, "volume": 268412.0}, {"date": "2022-02-09", "close": 16.32, "volume": 242007.0}, {"date": "2022-02-10", "close": 16.06, "volume": 256180.0}, {"date": "2022-02-11", "close": 15.47, "volume": 253192.0}, {"date": "2022-02-14", "close": 15.36, "volume": 325860.0}, {"date": "2022-02-15", "close": 15.75, "volume": 224975.0}, {"date": "2022-02-16", "close": 15.72, "volume": 253716.0}, {"date": "2022-02-17", "close": 15.38, "volume": 311265.0}, {"date": "2022-02-18", "close": 14.71, "volume": 334682.0}, {"date": "2022-02-22", "close": 14.65, "volume": 342497.0}, {"date": "2022-02-23", "close": 14.26, "volume": 236302.0}, {"date": "2022-02-24", "close": 14.77, "volume": 343319.0}, {"date": "2022-02-25", "close": 15.05, "volume": 355352.0}, {"date": "2022-02-28", "close": 14.86, "volume": 393248.0}, {"date": "2022-03-01", "close": 14.68, "volume": 294926.0}, {"date": "2022-03-02", "close": 14.9, "volume": 206596.0}, {"date": "2022-03-03", "close": 14.62, "volume": 270408.0}, {"date": "2022-03-04", "close": 14.04, "volume": 464811.0}, {"date": "2022-03-07", "close": 13.97, "volume": 364220.0}, {"date": "2022-03-08", "close": 13.98, "volume": 318961.0}, {"date": "2022-03-09", "close": 14.37, "volume": 177032.0}, {"date": "2022-03-10", "close": 14.35, "volume": 177349.0}, {"date": "2022-03-11", "close": 13.82, "volume": 178381.0}, {"date": "2022-03-14", "close": 13.78, "volume": 283476.0}, {"date": "2022-03-15", "close": 13.85, "volume": 213881.0}, {"date": "2022-03-16", "close": 14.11, "volume": 273308.0}, {"date": "2022-03-17", "close": 14.63, "volume": 188682.0}, {"date": "2022-03-18", "close": 14.82, "volume": 366162.0}, {"date": "2022-03-21", "close": 14.26, "volume": 211589.0}, {"date": "2022-03-22", "close": 14.57, "volume": 277938.0}, {"date": "2022-03-23", "close": 14.21, "volume": 288652.0}, {"date": "2022-03-24", "close": 14.55, "volume": 221116.0}, {"date": "2022-03-25", "close": 14.35, "volume": 232482.0}, {"date": "2022-03-28", "close": 14.34, "volume": 171344.0}, {"date": "2022-03-29", "close": 15.0, "volume": 439727.0}, {"date": "2022-03-30", "close": 14.49, "volume": 265017.0}, {"date": "2022-03-31", "close": 14.67, "volume": 299014.0}, {"date": "2022-04-01", "close": 14.79, "volume": 150038.0}, {"date": "2022-04-04", "close": 14.71, "volume": 216401.0}, {"date": "2022-04-05", "close": 14.43, "volume": 390815.0}, {"date": "2022-04-06", "close": 13.83, "volume": 380706.0}, {"date": "2022-04-07", "close": 13.69, "volume": 559190.0}, {"date": "2022-04-08", "close": 13.47, "volume": 427840.0}, {"date": "2022-04-11", "close": 13.36, "volume": 325008.0}, {"date": "2022-04-12", "close": 13.38, "volume": 399551.0}, {"date": "2022-04-13", "close": 13.65, "volume": 369119.0}, {"date": "2022-04-14", "close": 13.31, "volume": 560166.0}, {"date": "2022-04-18", "close": 13.15, "volume": 236532.0}, {"date": "2022-04-19", "close": 13.42, "volume": 672938.0}, {"date": "2022-04-20", "close": 13.07, "volume": 535271.0}, {"date": "2022-04-21", "close": 13.01, "volume": 271368.0}, {"date": "2022-04-22", "close": 12.92, "volume": 265998.0}, {"date": "2022-04-25", "close": 13.31, "volume": 311916.0}, {"date": "2022-04-26", "close": 12.94, "volume": 244876.0}, {"date": "2022-04-27", "close": 12.74, "volume": 374610.0}, {"date": "2022-04-28", "close": 13.0, "volume": 413329.0}, {"date": "2022-04-29", "close": 11.17, "volume": 2425028.0}, {"date": "2022-05-02", "close": 10.81, "volume": 625415.0}, {"date": "2022-05-03", "close": 11.22, "volume": 472436.0}, {"date": "2022-05-04", "close": 11.33, "volume": 356247.0}, {"date": "2022-05-05", "close": 10.58, "volume": 357475.0}, {"date": "2022-05-06", "close": 10.3, "volume": 306204.0}, {"date": "2022-05-09", "close": 10.01, "volume": 325443.0}, {"date": "2022-05-10", "close": 9.59, "volume": 515005.0}, {"date": "2022-05-11", "close": 9.25, "volume": 453287.0}, {"date": "2022-05-12", "close": 9.34, "volume": 432098.0}, {"date": "2022-05-13", "close": 9.55, "volume": 347103.0}, {"date": "2022-05-16", "close": 9.33, "volume": 353417.0}, {"date": "2022-05-17", "close": 9.39, "volume": 280248.0}, {"date": "2022-05-18", "close": 9.16, "volume": 282860.0}, {"date": "2022-05-19", "close": 9.15, "volume": 260908.0}, {"date": "2022-05-20", "close": 9.14, "volume": 394877.0}, {"date": "2022-05-23", "close": 9.1, "volume": 250271.0}, {"date": "2022-05-24", "close": 8.72, "volume": 337767.0}, {"date": "2022-05-25", "close": 8.75, "volume": 369378.0}, {"date": "2022-05-26", "close": 8.76, "volume": 358128.0}, {"date": "2022-05-27", "close": 9.27, "volume": 382063.0}, {"date": "2022-05-31", "close": 9.02, "volume": 1354892.0}, {"date": "2022-06-01", "close": 9.88, "volume": 600491.0}, {"date": "2022-06-02", "close": 9.65, "volume": 496982.0}, {"date": "2022-06-03", "close": 9.34, "volume": 419317.0}, {"date": "2022-06-06", "close": 9.32, "volume": 227072.0}, {"date": "2022-06-07", "close": 9.31, "volume": 228381.0}, {"date": "2022-06-08", "close": 9.32, "volume": 325756.0}, {"date": "2022-06-09", "close": 9.15, "volume": 256133.0}, {"date": "2022-06-10", "close": 8.93, "volume": 263553.0}, {"date": "2022-06-13", "close": 8.45, "volume": 464325.0}, {"date": "2022-06-14", "close": 8.74, "volume": 432508.0}, {"date": "2022-06-15", "close": 8.91, "volume": 346572.0}, {"date": "2022-06-16", "close": 8.6, "volume": 277627.0}, {"date": "2022-06-17", "close": 8.74, "volume": 744492.0}, {"date": "2022-06-21", "close": 8.72, "volume": 360242.0}, {"date": "2022-06-22", "close": 8.7, "volume": 331026.0}, {"date": "2022-06-23", "close": 8.87, "volume": 253283.0}, {"date": "2022-06-24", "close": 9.2, "volume": 603625.0}, {"date": "2022-06-27", "close": 9.28, "volume": 340955.0}, {"date": "2022-06-28", "close": 9.22, "volume": 402181.0}, {"date": "2022-06-29", "close": 9.19, "volume": 189794.0}, {"date": "2022-06-30", "close": 9.24, "volume": 857075.0}, {"date": "2022-07-01", "close": 9.43, "volume": 330344.0}, {"date": "2022-07-05", "close": 9.65, "volume": 356642.0}, {"date": "2022-07-06", "close": 9.38, "volume": 195598.0}, {"date": "2022-07-07", "close": 9.92, "volume": 435735.0}, {"date": "2022-07-08", "close": 9.86, "volume": 278682.0}, {"date": "2022-07-11", "close": 9.33, "volume": 382824.0}, {"date": "2022-07-12", "close": 9.21, "volume": 283049.0}, {"date": "2022-07-13", "close": 9.14, "volume": 307860.0}, {"date": "2022-07-14", "close": 8.9, "volume": 194742.0}, {"date": "2022-07-15", "close": 9.4, "volume": 777704.0}, {"date": "2022-07-18", "close": 9.21, "volume": 297607.0}, {"date": "2022-07-19", "close": 9.57, "volume": 292193.0}, {"date": "2022-07-20", "close": 9.72, "volume": 366837.0}, {"date": "2022-07-21", "close": 9.96, "volume": 460499.0}, {"date": "2022-07-22", "close": 9.68, "volume": 199087.0}, {"date": "2022-07-25", "close": 9.35, "volume": 249839.0}, {"date": "2022-07-26", "close": 8.9, "volume": 372004.0}, {"date": "2022-07-27", "close": 9.16, "volume": 308809.0}, {"date": "2022-07-28", "close": 9.02, "volume": 372666.0}, {"date": "2022-07-29", "close": 10.88, "volume": 1095586.0}, {"date": "2022-08-01", "close": 11.42, "volume": 568413.0}, {"date": "2022-08-02", "close": 10.91, "volume": 490336.0}, {"date": "2022-08-03", "close": 11.37, "volume": 401589.0}, {"date": "2022-08-04", "close": 11.27, "volume": 324225.0}, {"date": "2022-08-05", "close": 11.0, "volume": 330826.0}, {"date": "2022-08-08", "close": 11.26, "volume": 301106.0}, {"date": "2022-08-09", "close": 11.11, "volume": 393840.0}, {"date": "2022-08-10", "close": 11.47, "volume": 421171.0}, {"date": "2022-08-11", "close": 11.5, "volume": 445905.0}, {"date": "2022-08-12", "close": 11.63, "volume": 463780.0}, {"date": "2022-08-15", "close": 11.37, "volume": 227849.0}, {"date": "2022-08-16", "close": 11.33, "volume": 177744.0}, {"date": "2022-08-17", "close": 10.83, "volume": 200732.0}, {"date": "2022-08-18", "close": 10.87, "volume": 203061.0}, {"date": "2022-08-19", "close": 10.62, "volume": 224549.0}, {"date": "2022-08-22", "close": 10.44, "volume": 232209.0}, {"date": "2022-08-23", "close": 10.48, "volume": 228221.0}, {"date": "2022-08-24", "close": 10.33, "volume": 153626.0}, {"date": "2022-08-25", "close": 10.56, "volume": 156768.0}, {"date": "2022-08-26", "close": 10.29, "volume": 179653.0}, {"date": "2022-08-29", "close": 10.35, "volume": 137768.0}, {"date": "2022-08-30", "close": 10.3, "volume": 239630.0}, {"date": "2022-08-31", "close": 10.22, "volume": 618723.0}, {"date": "2022-09-01", "close": 10.01, "volume": 379824.0}, {"date": "2022-09-02", "close": 9.8, "volume": 235921.0}, {"date": "2022-09-06", "close": 9.49, "volume": 205865.0}, {"date": "2022-09-07", "close": 9.71, "volume": 603532.0}, {"date": "2022-09-08", "close": 9.53, "volume": 177709.0}, {"date": "2022-09-09", "close": 10.11, "volume": 397192.0}, {"date": "2022-09-12", "close": 10.11, "volume": 111483.0}, {"date": "2022-09-13", "close": 9.66, "volume": 256732.0}, {"date": "2022-09-14", "close": 9.67, "volume": 147222.0}, {"date": "2022-09-15", "close": 9.51, "volume": 241160.0}, {"date": "2022-09-16", "close": 9.59, "volume": 324696.0}, {"date": "2022-09-19", "close": 9.57, "volume": 152580.0}, {"date": "2022-09-20", "close": 9.54, "volume": 169004.0}, {"date": "2022-09-21", "close": 9.64, "volume": 509821.0}, {"date": "2022-09-22", "close": 9.4, "volume": 188499.0}, {"date": "2022-09-23", "close": 9.29, "volume": 234804.0}, {"date": "2022-09-26", "close": 9.43, "volume": 190742.0}, {"date": "2022-09-27", "close": 9.78, "volume": 205071.0}, {"date": "2022-09-28", "close": 9.67, "volume": 270215.0}, {"date": "2022-09-29", "close": 9.28, "volume": 241667.0}, {"date": "2022-09-30", "close": 9.16, "volume": 334565.0}, {"date": "2022-10-03", "close": 9.75, "volume": 218207.0}, {"date": "2022-10-04", "close": 10.07, "volume": 385049.0}, {"date": "2022-10-05", "close": 10.55, "volume": 334900.0}, {"date": "2022-10-06", "close": 10.87, "volume": 416516.0}, {"date": "2022-10-07", "close": 10.49, "volume": 193193.0}, {"date": "2022-10-10", "close": 10.32, "volume": 187877.0}, {"date": "2022-10-11", "close": 10.61, "volume": 248911.0}, {"date": "2022-10-12", "close": 10.38, "volume": 228270.0}, {"date": "2022-10-13", "close": 10.32, "volume": 257619.0}, {"date": "2022-10-14", "close": 9.83, "volume": 120363.0}, {"date": "2022-10-17", "close": 10.44, "volume": 308258.0}, {"date": "2022-10-18", "close": 10.48, "volume": 229721.0}, {"date": "2022-10-19", "close": 10.32, "volume": 154024.0}, {"date": "2022-10-20", "close": 10.29, "volume": 146736.0}, {"date": "2022-10-21", "close": 10.43, "volume": 231362.0}, {"date": "2022-10-24", "close": 10.2, "volume": 172768.0}, {"date": "2022-10-25", "close": 10.28, "volume": 194535.0}, {"date": "2022-10-26", "close": 10.63, "volume": 151875.0}, {"date": "2022-10-27", "close": 10.67, "volume": 206052.0}, {"date": "2022-10-28", "close": 11.06, "volume": 276593.0}, {"date": "2022-10-31", "close": 11.31, "volume": 269306.0}, {"date": "2022-11-01", "close": 11.37, "volume": 485612.0}, {"date": "2022-11-02", "close": 11.21, "volume": 527171.0}, {"date": "2022-11-03", "close": 10.89, "volume": 377146.0}, {"date": "2022-11-04", "close": 11.29, "volume": 323386.0}, {"date": "2022-11-07", "close": 11.11, "volume": 226229.0}, {"date": "2022-11-08", "close": 11.45, "volume": 281594.0}, {"date": "2022-11-09", "close": 10.65, "volume": 296940.0}, {"date": "2022-11-10", "close": 11.63, "volume": 336278.0}, {"date": "2022-11-11", "close": 11.58, "volume": 253708.0}, {"date": "2022-11-14", "close": 11.54, "volume": 411958.0}, {"date": "2022-11-15", "close": 11.43, "volume": 299453.0}, {"date": "2022-11-16", "close": 11.01, "volume": 300008.0}, {"date": "2022-11-17", "close": 10.54, "volume": 270599.0}, {"date": "2022-11-18", "close": 10.44, "volume": 212492.0}, {"date": "2022-11-21", "close": 10.53, "volume": 218050.0}, {"date": "2022-11-22", "close": 10.56, "volume": 135814.0}, {"date": "2022-11-23", "close": 10.93, "volume": 194387.0}, {"date": "2022-11-25", "close": 10.71, "volume": 135963.0}, {"date": "2022-11-28", "close": 10.4, "volume": 270307.0}, {"date": "2022-11-29", "close": 9.92, "volume": 649541.0}, {"date": "2022-11-30", "close": 10.23, "volume": 330380.0}, {"date": "2022-12-01", "close": 10.53, "volume": 263353.0}, {"date": "2022-12-02", "close": 10.45, "volume": 150325.0}, {"date": "2022-12-05", "close": 10.44, "volume": 161061.0}, {"date": "2022-12-06", "close": 10.35, "volume": 168634.0}, {"date": "2022-12-07", "close": 9.95, "volume": 276957.0}, {"date": "2022-12-08", "close": 10.22, "volume": 176801.0}, {"date": "2022-12-09", "close": 10.29, "volume": 167930.0}, {"date": "2022-12-12", "close": 10.36, "volume": 210448.0}, {"date": "2022-12-13", "close": 10.66, "volume": 356939.0}, {"date": "2022-12-14", "close": 10.9, "volume": 936159.0}, {"date": "2022-12-15", "close": 10.51, "volume": 283936.0}, {"date": "2022-12-16", "close": 10.13, "volume": 593142.0}, {"date": "2022-12-19", "close": 10.02, "volume": 228545.0}, {"date": "2022-12-20", "close": 10.6, "volume": 280617.0}, {"date": "2022-12-21", "close": 10.29, "volume": 417502.0}, {"date": "2022-12-22", "close": 10.16, "volume": 324405.0}, {"date": "2022-12-23", "close": 10.04, "volume": 261849.0}, {"date": "2022-12-27", "close": 9.73, "volume": 213385.0}, {"date": "2022-12-28", "close": 9.58, "volume": 263385.0}, {"date": "2022-12-29", "close": 9.85, "volume": 143865.0}, {"date": "2022-12-30", "close": 9.69, "volume": 213045.0}, {"date": "2023-01-03", "close": 9.71, "volume": 166235.0}, {"date": "2023-01-04", "close": 9.92, "volume": 205496.0}, {"date": "2023-01-05", "close": 9.73, "volume": 154662.0}, {"date": "2023-01-06", "close": 10.13, "volume": 198491.0}, {"date": "2023-01-09", "close": 9.57, "volume": 300435.0}, {"date": "2023-01-10", "close": 9.68, "volume": 208953.0}, {"date": "2023-01-11", "close": 9.82, "volume": 175952.0}, {"date": "2023-01-12", "close": 9.89, "volume": 174408.0}, {"date": "2023-01-13", "close": 10.0, "volume": 226264.0}, {"date": "2023-01-17", "close": 10.19, "volume": 274958.0}, {"date": "2023-01-18", "close": 9.82, "volume": 273201.0}, {"date": "2023-01-19", "close": 9.83, "volume": 304137.0}, {"date": "2023-01-20", "close": 9.75, "volume": 407008.0}, {"date": "2023-01-23", "close": 9.96, "volume": 283203.0}, {"date": "2023-01-24", "close": 9.85, "volume": 174054.0}, {"date": "2023-01-25", "close": 9.73, "volume": 151950.0}, {"date": "2023-01-26", "close": 9.89, "volume": 167553.0}, {"date": "2023-01-27", "close": 9.9, "volume": 133305.0}, {"date": "2023-01-30", "close": 9.49, "volume": 175285.0}, {"date": "2023-01-31", "close": 9.86, "volume": 459126.0}, {"date": "2023-02-01", "close": 10.26, "volume": 348217.0}, {"date": "2023-02-02", "close": 10.82, "volume": 373334.0}, {"date": "2023-02-03", "close": 10.67, "volume": 195652.0}, {"date": "2023-02-06", "close": 10.36, "volume": 113780.0}, {"date": "2023-02-07", "close": 10.43, "volume": 255925.0}, {"date": "2023-02-08", "close": 10.19, "volume": 156539.0}, {"date": "2023-02-09", "close": 9.89, "volume": 128250.0}, {"date": "2023-02-10", "close": 9.68, "volume": 176901.0}, {"date": "2023-02-13", "close": 9.8, "volume": 268488.0}, {"date": "2023-02-14", "close": 9.87, "volume": 320970.0}, {"date": "2023-02-15", "close": 9.75, "volume": 220916.0}, {"date": "2023-02-16", "close": 9.72, "volume": 274683.0}, {"date": "2023-02-17", "close": 9.81, "volume": 227985.0}, {"date": "2023-02-21", "close": 9.37, "volume": 282519.0}, {"date": "2023-02-22", "close": 9.49, "volume": 190224.0}, {"date": "2023-02-23", "close": 9.3, "volume": 225859.0}, {"date": "2023-02-24", "close": 9.11, "volume": 272335.0}, {"date": "2023-02-27", "close": 9.1, "volume": 222745.0}, {"date": "2023-02-28", "close": 9.3, "volume": 278098.0}, {"date": "2023-03-01", "close": 9.17, "volume": 211997.0}, {"date": "2023-03-02", "close": 9.3, "volume": 227377.0}, {"date": "2023-03-03", "close": 9.5, "volume": 181008.0}, {"date": "2023-03-06", "close": 9.33, "volume": 293042.0}, {"date": "2023-03-07", "close": 9.34, "volume": 187826.0}, {"date": "2023-03-08", "close": 9.39, "volume": 208763.0}, {"date": "2023-03-09", "close": 9.13, "volume": 223881.0}, {"date": "2023-03-10", "close": 8.76, "volume": 379608.0}, {"date": "2023-03-13", "close": 8.91, "volume": 263606.0}, {"date": "2023-03-14", "close": 9.06, "volume": 257702.0}, {"date": "2023-03-15", "close": 9.21, "volume": 259753.0}, {"date": "2023-03-16", "close": 9.08, "volume": 325380.0}, {"date": "2023-03-17", "close": 8.96, "volume": 317130.0}, {"date": "2023-03-20", "close": 8.82, "volume": 359989.0}, {"date": "2023-03-21", "close": 9.03, "volume": 338702.0}, {"date": "2023-03-22", "close": 8.83, "volume": 240756.0}, {"date": "2023-03-23", "close": 9.21, "volume": 213653.0}, {"date": "2023-03-24", "close": 9.12, "volume": 252407.0}, {"date": "2023-03-27", "close": 9.37, "volume": 286486.0}, {"date": "2023-03-28", "close": 9.34, "volume": 183451.0}, {"date": "2023-03-29", "close": 9.43, "volume": 291024.0}, {"date": "2023-03-30", "close": 9.32, "volume": 154072.0}, {"date": "2023-03-31", "close": 9.59, "volume": 301805.0}, {"date": "2023-04-03", "close": 9.25, "volume": 265845.0}, {"date": "2023-04-04", "close": 9.26, "volume": 201581.0}, {"date": "2023-04-05", "close": 9.23, "volume": 175089.0}, {"date": "2023-04-06", "close": 9.29, "volume": 195407.0}, {"date": "2023-04-10", "close": 9.25, "volume": 180513.0}, {"date": "2023-04-11", "close": 9.09, "volume": 189189.0}, {"date": "2023-04-12", "close": 9.09, "volume": 212609.0}, {"date": "2023-04-13", "close": 9.36, "volume": 156954.0}, {"date": "2023-04-14", "close": 9.25, "volume": 132393.0}, {"date": "2023-04-17", "close": 9.21, "volume": 219957.0}, {"date": "2023-04-18", "close": 9.14, "volume": 172332.0}, {"date": "2023-04-19", "close": 8.99, "volume": 243937.0}, {"date": "2023-04-20", "close": 8.85, "volume": 264522.0}, {"date": "2023-04-21", "close": 8.97, "volume": 265886.0}, {"date": "2023-04-24", "close": 8.91, "volume": 202185.0}, {"date": "2023-04-25", "close": 8.78, "volume": 277248.0}, {"date": "2023-04-26", "close": 8.91, "volume": 208394.0}, {"date": "2023-04-27", "close": 8.91, "volume": 187457.0}, {"date": "2023-04-28", "close": 9.02, "volume": 195044.0}, {"date": "2023-05-01", "close": 9.02, "volume": 219145.0}, {"date": "2023-05-02", "close": 8.94, "volume": 450246.0}, {"date": "2023-05-03", "close": 8.94, "volume": 424240.0}, {"date": "2023-05-04", "close": 8.92, "volume": 385117.0}, {"date": "2023-05-05", "close": 8.99, "volume": 263664.0}, {"date": "2023-05-08", "close": 9.1, "volume": 626509.0}, {"date": "2023-05-09", "close": 10.01, "volume": 667507.0}, {"date": "2023-05-10", "close": 9.69, "volume": 352558.0}, {"date": "2023-05-11", "close": 9.72, "volume": 258950.0}, {"date": "2023-05-12", "close": 9.5, "volume": 269779.0}, {"date": "2023-05-15", "close": 9.46, "volume": 170792.0}, {"date": "2023-05-16", "close": 9.43, "volume": 226763.0}, {"date": "2023-05-17", "close": 9.77, "volume": 208777.0}, {"date": "2023-05-18", "close": 9.87, "volume": 187039.0}, {"date": "2023-05-19", "close": 9.73, "volume": 263824.0}, {"date": "2023-05-22", "close": 9.9, "volume": 280813.0}, {"date": "2023-05-23", "close": 9.8, "volume": 289288.0}, {"date": "2023-05-24", "close": 9.87, "volume": 287396.0}, {"date": "2023-05-25", "close": 9.64, "volume": 294502.0}, {"date": "2023-05-26", "close": 9.84, "volume": 249084.0}, {"date": "2023-05-30", "close": 10.11, "volume": 317181.0}, {"date": "2023-05-31", "close": 10.42, "volume": 1155777.0}, {"date": "2023-06-01", "close": 10.23, "volume": 248257.0}, {"date": "2023-06-02", "close": 10.42, "volume": 275543.0}, {"date": "2023-06-05", "close": 10.09, "volume": 206885.0}, {"date": "2023-06-06", "close": 10.42, "volume": 276286.0}, {"date": "2023-06-07", "close": 10.46, "volume": 241369.0}, {"date": "2023-06-08", "close": 10.41, "volume": 202571.0}, {"date": "2023-06-09", "close": 10.22, "volume": 224548.0}, {"date": "2023-06-12", "close": 10.17, "volume": 171415.0}, {"date": "2023-06-13", "close": 10.18, "volume": 152301.0}, {"date": "2023-06-14", "close": 10.99, "volume": 810525.0}, {"date": "2023-06-15", "close": 11.12, "volume": 373392.0}, {"date": "2023-06-16", "close": 11.01, "volume": 366826.0}, {"date": "2023-06-20", "close": 10.82, "volume": 253778.0}, {"date": "2023-06-21", "close": 10.63, "volume": 201459.0}, {"date": "2023-06-22", "close": 10.65, "volume": 211027.0}, {"date": "2023-06-23", "close": 10.58, "volume": 459651.0}, {"date": "2023-06-26", "close": 10.58, "volume": 345197.0}, {"date": "2023-06-27", "close": 10.71, "volume": 194720.0}, {"date": "2023-06-28", "close": 10.89, "volume": 484739.0}, {"date": "2023-06-29", "close": 10.85, "volume": 459484.0}, {"date": "2023-06-30", "close": 10.84, "volume": 588979.0}, {"date": "2023-07-03", "close": 11.23, "volume": 250677.0}, {"date": "2023-07-05", "close": 10.99, "volume": 291590.0}, {"date": "2023-07-06", "close": 10.82, "volume": 233789.0}, {"date": "2023-07-07", "close": 10.98, "volume": 296213.0}, {"date": "2023-07-10", "close": 11.05, "volume": 158208.0}, {"date": "2023-07-11", "close": 11.04, "volume": 134796.0}, {"date": "2023-07-12", "close": 10.88, "volume": 160820.0}, {"date": "2023-07-13", "close": 10.88, "volume": 172646.0}, {"date": "2023-07-14", "close": 10.6, "volume": 216939.0}, {"date": "2023-07-17", "close": 10.49, "volume": 230207.0}, {"date": "2023-07-18", "close": 10.6, "volume": 181161.0}, {"date": "2023-07-19", "close": 10.44, "volume": 147221.0}, {"date": "2023-07-20", "close": 10.26, "volume": 248151.0}, {"date": "2023-07-21", "close": 10.42, "volume": 245311.0}, {"date": "2023-07-24", "close": 10.405, "volume": 208215.0}, {"date": "2023-07-25", "close": 10.39, "volume": 192211.0}, {"date": "2023-07-26", "close": 10.55, "volume": 173728.0}, {"date": "2023-07-27", "close": 10.17, "volume": 360875.0}, {"date": "2023-07-28", "close": 10.28, "volume": 224369.0}, {"date": "2023-07-31", "close": 10.21, "volume": 230619.0}, {"date": "2023-08-01", "close": 11.01, "volume": 540454.0}, {"date": "2023-08-02", "close": 11.76, "volume": 768136.0}, {"date": "2023-08-03", "close": 11.7, "volume": 326511.0}, {"date": "2023-08-04", "close": 11.84, "volume": 621215.0}, {"date": "2023-08-07", "close": 11.97, "volume": 305883.0}, {"date": "2023-08-08", "close": 11.67, "volume": 185766.0}, {"date": "2023-08-09", "close": 11.61, "volume": 238178.0}, {"date": "2023-08-10", "close": 11.46, "volume": 211199.0}, {"date": "2023-08-11", "close": 11.41, "volume": 187876.0}, {"date": "2023-08-14", "close": 11.68, "volume": 226786.0}, {"date": "2023-08-15", "close": 12.34, "volume": 1378414.0}, {"date": "2023-08-16", "close": 11.25, "volume": 813473.0}, {"date": "2023-08-17", "close": 10.94, "volume": 418947.0}, {"date": "2023-08-18", "close": 11.01, "volume": 341495.0}, {"date": "2023-08-21", "close": 11.2, "volume": 494249.0}, {"date": "2023-08-22", "close": 11.13, "volume": 409054.0}, {"date": "2023-08-23", "close": 10.98, "volume": 254184.0}, {"date": "2023-08-24", "close": 10.73, "volume": 192490.0}, {"date": "2023-08-25", "close": 10.79, "volume": 242791.0}, {"date": "2023-08-28", "close": 11.04, "volume": 364054.0}, {"date": "2023-08-29", "close": 11.17, "volume": 264330.0}, {"date": "2023-08-30", "close": 11.24, "volume": 426103.0}, {"date": "2023-08-31", "close": 11.17, "volume": 350824.0}, {"date": "2023-09-01", "close": 11.35, "volume": 217433.0}, {"date": "2023-09-05", "close": 11.3, "volume": 303496.0}, {"date": "2023-09-06", "close": 12.9, "volume": 3280995.0}, {"date": "2023-09-07", "close": 12.34, "volume": 1118895.0}, {"date": "2023-09-08", "close": 12.12, "volume": 733940.0}, {"date": "2023-09-11", "close": 12.58, "volume": 416393.0}, {"date": "2023-09-12", "close": 12.46, "volume": 340249.0}, {"date": "2023-09-13", "close": 12.74, "volume": 538755.0}, {"date": "2023-09-14", "close": 12.99, "volume": 513685.0}, {"date": "2023-09-15", "close": 11.92, "volume": 2028998.0}, {"date": "2023-09-18", "close": 11.58, "volume": 836129.0}, {"date": "2023-09-19", "close": 11.36, "volume": 462959.0}, {"date": "2023-09-20", "close": 11.2, "volume": 299131.0}, {"date": "2023-09-21", "close": 10.82, "volume": 576818.0}, {"date": "2023-09-22", "close": 10.7, "volume": 496373.0}, {"date": "2023-09-25", "close": 10.49, "volume": 381554.0}, {"date": "2023-09-26", "close": 10.52, "volume": 391208.0}, {"date": "2023-09-27", "close": 10.56, "volume": 330285.0}, {"date": "2023-09-28", "close": 10.73, "volume": 415621.0}, {"date": "2023-09-29", "close": 10.72, "volume": 502649.0}, {"date": "2023-10-02", "close": 10.56, "volume": 373694.0}, {"date": "2023-10-03", "close": 10.54, "volume": 499813.0}, {"date": "2023-10-04", "close": 10.76, "volume": 410636.0}, {"date": "2023-10-05", "close": 10.72, "volume": 355516.0}, {"date": "2023-10-06", "close": 10.84, "volume": 428290.0}, {"date": "2023-10-09", "close": 11.12, "volume": 241199.0}, {"date": "2023-10-10", "close": 11.1, "volume": 558269.0}, {"date": "2023-10-11", "close": 10.79, "volume": 367147.0}, {"date": "2023-10-12", "close": 10.56, "volume": 271134.0}, {"date": "2023-10-13", "close": 10.46, "volume": 338675.0}, {"date": "2023-10-16", "close": 10.6, "volume": 286304.0}, {"date": "2023-10-17", "close": 10.78, "volume": 301005.0}, {"date": "2023-10-18", "close": 10.42, "volume": 180013.0}, {"date": "2023-10-19", "close": 10.0, "volume": 840524.0}, {"date": "2023-10-20", "close": 9.59, "volume": 786539.0}, {"date": "2023-10-23", "close": 9.62, "volume": 380504.0}, {"date": "2023-10-24", "close": 9.76, "volume": 482117.0}, {"date": "2023-10-25", "close": 10.495, "volume": 1613682.0}, {"date": "2023-10-26", "close": 10.05, "volume": 647875.0}, {"date": "2023-10-27", "close": 10.39, "volume": 672289.0}, {"date": "2023-10-30", "close": 10.41, "volume": 287275.0}, {"date": "2023-10-31", "close": 10.68, "volume": 362441.0}, {"date": "2023-11-01", "close": 10.72, "volume": 331956.0}, {"date": "2023-11-02", "close": 10.64, "volume": 511321.0}, {"date": "2023-11-03", "close": 10.73, "volume": 393265.0}, {"date": "2023-11-06", "close": 10.575, "volume": 263789.0}, {"date": "2023-11-07", "close": 10.4, "volume": 371935.0}, {"date": "2023-11-08", "close": 10.52, "volume": 316573.0}, {"date": "2023-11-09", "close": 10.45, "volume": 342484.0}, {"date": "2023-11-10", "close": 10.55, "volume": 219326.0}, {"date": "2023-11-13", "close": 10.43, "volume": 172630.0}, {"date": "2023-11-14", "close": 10.86, "volume": 391399.0}, {"date": "2023-11-15", "close": 10.67, "volume": 358387.0}, {"date": "2023-11-16", "close": 10.72, "volume": 444300.0}, {"date": "2023-11-17", "close": 10.97, "volume": 364640.0}, {"date": "2023-11-20", "close": 11.22, "volume": 276165.0}, {"date": "2023-11-21", "close": 11.16, "volume": 233157.0}, {"date": "2023-11-22", "close": 11.06, "volume": 143403.0}, {"date": "2023-11-24", "close": 11.22, "volume": 132552.0}, {"date": "2023-11-27", "close": 11.18, "volume": 240466.0}, {"date": "2023-11-28", "close": 11.31, "volume": 457998.0}, {"date": "2023-11-29", "close": 11.28, "volume": 557602.0}, {"date": "2023-11-30", "close": 11.29, "volume": 328818.0}, {"date": "2023-12-01", "close": 11.35, "volume": 325391.0}, {"date": "2023-12-04", "close": 11.35, "volume": 248148.0}, {"date": "2023-12-05", "close": 11.35, "volume": 238425.0}, {"date": "2023-12-06", "close": 11.1, "volume": 413021.0}, {"date": "2023-12-07", "close": 10.68, "volume": 760619.0}, {"date": "2023-12-08", "close": 10.85, "volume": 533511.0}, {"date": "2023-12-11", "close": 11.27, "volume": 363065.0}, {"date": "2023-12-12", "close": 11.54, "volume": 343149.0}, {"date": "2023-12-13", "close": 12.07, "volume": 430251.0}, {"date": "2023-12-14", "close": 12.88, "volume": 708117.0}, {"date": "2023-12-15", "close": 12.81, "volume": 947082.0}, {"date": "2023-12-18", "close": 12.72, "volume": 407951.0}, {"date": "2023-12-19", "close": 12.92, "volume": 474781.0}, {"date": "2023-12-20", "close": 12.72, "volume": 323207.0}, {"date": "2023-12-21", "close": 12.87, "volume": 424646.0}, {"date": "2023-12-22", "close": 12.89, "volume": 219521.0}, {"date": "2023-12-26", "close": 13.01, "volume": 168966.0}, {"date": "2023-12-27", "close": 13.17, "volume": 351630.0}, {"date": "2023-12-28", "close": 13.21, "volume": 246758.0}, {"date": "2023-12-29", "close": 13.04, "volume": 270259.0}, {"date": "2024-01-02", "close": 12.89, "volume": 411429.0}, {"date": "2024-01-03", "close": 12.32, "volume": 448873.0}, {"date": "2024-01-04", "close": 12.19, "volume": 426237.0}, {"date": "2024-01-05", "close": 11.98, "volume": 495915.0}, {"date": "2024-01-08", "close": 12.27, "volume": 374124.0}, {"date": "2024-01-09", "close": 12.09, "volume": 321171.0}, {"date": "2024-01-10", "close": 12.24, "volume": 282621.0}, {"date": "2024-01-11", "close": 12.18, "volume": 290236.0}, {"date": "2024-01-12", "close": 12.08, "volume": 287172.0}, {"date": "2024-01-16", "close": 11.8, "volume": 368659.0}, {"date": "2024-01-17", "close": 11.78, "volume": 401326.0}, {"date": "2024-01-18", "close": 12.15, "volume": 502487.0}, {"date": "2024-01-19", "close": 12.21, "volume": 343318.0}, {"date": "2024-01-22", "close": 12.53, "volume": 313985.0}, {"date": "2024-01-23", "close": 12.77, "volume": 405808.0}, {"date": "2024-01-24", "close": 12.5, "volume": 246750.0}, {"date": "2024-01-25", "close": 12.54, "volume": 254185.0}, {"date": "2024-01-26", "close": 12.61, "volume": 254275.0}, {"date": "2024-01-29", "close": 12.75, "volume": 282722.0}, {"date": "2024-01-30", "close": 12.74, "volume": 358892.0}, {"date": "2024-01-31", "close": 12.6, "volume": 888283.0}, {"date": "2024-02-01", "close": 12.98, "volume": 702233.0}, {"date": "2024-02-02", "close": 12.72, "volume": 370058.0}, {"date": "2024-02-05", "close": 12.67, "volume": 447924.0}, {"date": "2024-02-06", "close": 12.82, "volume": 296601.0}, {"date": "2024-02-07", "close": 12.64, "volume": 607685.0}, {"date": "2024-02-08", "close": 12.45, "volume": 292173.0}, {"date": "2024-02-09", "close": 12.71, "volume": 350382.0}, {"date": "2024-02-12", "close": 12.63, "volume": 240750.0}, {"date": "2024-02-13", "close": 12.03, "volume": 360899.0}, {"date": "2024-02-14", "close": 12.09, "volume": 308478.0}, {"date": "2024-02-15", "close": 12.43, "volume": 302015.0}, {"date": "2024-02-16", "close": 12.27, "volume": 374474.0}, {"date": "2024-02-20", "close": 11.79, "volume": 360959.0}, {"date": "2024-02-21", "close": 11.87, "volume": 364879.0}, {"date": "2024-02-22", "close": 11.56, "volume": 418197.0}, {"date": "2024-02-23", "close": 11.56, "volume": 243868.0}, {"date": "2024-02-26", "close": 11.58, "volume": 272993.0}, {"date": "2024-02-27", "close": 11.7, "volume": 418633.0}, {"date": "2024-02-28", "close": 11.39, "volume": 272948.0}, {"date": "2024-02-29", "close": 11.61, "volume": 277795.0}, {"date": "2024-03-01", "close": 11.82, "volume": 254092.0}, {"date": "2024-03-04", "close": 11.79, "volume": 326095.0}, {"date": "2024-03-05", "close": 11.4, "volume": 245139.0}, {"date": "2024-03-06", "close": 11.34, "volume": 244980.0}, {"date": "2024-03-07", "close": 11.44, "volume": 226053.0}, {"date": "2024-03-08", "close": 11.46, "volume": 420237.0}, {"date": "2024-03-11", "close": 11.84, "volume": 530352.0}, {"date": "2024-03-12", "close": 11.86, "volume": 383198.0}, {"date": "2024-03-13", "close": 11.9, "volume": 265716.0}, {"date": "2024-03-14", "close": 11.92, "volume": 213604.0}, {"date": "2024-03-15", "close": 11.71, "volume": 466675.0}, {"date": "2024-03-18", "close": 12.2, "volume": 399715.0}, {"date": "2024-03-19", "close": 12.38, "volume": 462306.0}, {"date": "2024-03-20", "close": 12.5, "volume": 1112757.0}, {"date": "2024-03-21", "close": 12.46, "volume": 657038.0}, {"date": "2024-03-22", "close": 12.54, "volume": 454111.0}, {"date": "2024-03-25", "close": 12.9, "volume": 442454.0}, {"date": "2024-03-26", "close": 13.23, "volume": 631866.0}, {"date": "2024-03-27", "close": 13.92, "volume": 821376.0}, {"date": "2024-03-28", "close": 14.1, "volume": 789321.0}, {"date": "2024-04-01", "close": 14.39, "volume": 587289.0}, {"date": "2024-04-02", "close": 14.01, "volume": 638043.0}, {"date": "2024-04-03", "close": 13.89, "volume": 347463.0}, {"date": "2024-04-04", "close": 14.25, "volume": 484605.0}, {"date": "2024-04-05", "close": 14.6, "volume": 629618.0}, {"date": "2024-04-08", "close": 14.55, "volume": 325619.0}, {"date": "2024-04-09", "close": 14.59, "volume": 300527.0}, {"date": "2024-04-10", "close": 14.19, "volume": 319998.0}, {"date": "2024-04-11", "close": 14.66, "volume": 686148.0}, {"date": "2024-04-12", "close": 14.63, "volume": 507546.0}, {"date": "2024-04-15", "close": 14.83, "volume": 1836534.0}, {"date": "2024-04-16", "close": 13.39, "volume": 2026896.0}, {"date": "2024-04-17", "close": 12.17, "volume": 2087605.0}, {"date": "2024-04-18", "close": 11.98, "volume": 958711.0}, {"date": "2024-04-19", "close": 12.18, "volume": 1030878.0}, {"date": "2024-04-22", "close": 12.68, "volume": 667871.0}, {"date": "2024-04-23", "close": 12.94, "volume": 1161923.0}, {"date": "2024-04-24", "close": 12.66, "volume": 454110.0}, {"date": "2024-04-25", "close": 12.41, "volume": 308846.0}, {"date": "2024-04-26", "close": 12.7, "volume": 644859.0}, {"date": "2024-04-29", "close": 12.65, "volume": 318910.0}, {"date": "2024-04-30", "close": 12.63, "volume": 438422.0}, {"date": "2024-05-01", "close": 12.48, "volume": 459402.0}, {"date": "2024-05-02", "close": 13.09, "volume": 541002.0}, {"date": "2024-05-03", "close": 13.38, "volume": 600250.0}, {"date": "2024-05-06", "close": 13.56, "volume": 267553.0}, {"date": "2024-05-07", "close": 13.4, "volume": 696054.0}, {"date": "2024-05-08", "close": 13.38, "volume": 364609.0}, {"date": "2024-05-09", "close": 13.38, "volume": 329248.0}, {"date": "2024-05-10", "close": 13.37, "volume": 447782.0}, {"date": "2024-05-13", "close": 14.18, "volume": 1322990.0}, {"date": "2024-05-14", "close": 13.84, "volume": 671708.0}, {"date": "2024-05-15", "close": 14.18, "volume": 577879.0}, {"date": "2024-05-16", "close": 13.86, "volume": 883656.0}, {"date": "2024-05-17", "close": 13.04, "volume": 984754.0}, {"date": "2024-05-20", "close": 12.94, "volume": 561493.0}, {"date": "2024-05-21", "close": 12.91, "volume": 393623.0}, {"date": "2024-05-22", "close": 12.6, "volume": 432142.0}, {"date": "2024-05-23", "close": 12.45, "volume": 339600.0}, {"date": "2024-05-24", "close": 12.88, "volume": 473250.0}, {"date": "2024-05-28", "close": 12.59, "volume": 318647.0}, {"date": "2024-05-29", "close": 12.6, "volume": 474488.0}, {"date": "2024-05-30", "close": 12.5, "volume": 537044.0}, {"date": "2024-05-31", "close": 12.55, "volume": 596905.0}, {"date": "2024-06-03", "close": 12.22, "volume": 581752.0}, {"date": "2024-06-04", "close": 12.39, "volume": 489227.0}, {"date": "2024-06-05", "close": 12.75, "volume": 749563.0}, {"date": "2024-06-06", "close": 12.67, "volume": 538132.0}, {"date": "2024-06-07", "close": 12.29, "volume": 509204.0}, {"date": "2024-06-10", "close": 11.6, "volume": 774819.0}, {"date": "2024-06-11", "close": 11.41, "volume": 811849.0}, {"date": "2024-06-12", "close": 11.41, "volume": 660021.0}, {"date": "2024-06-13", "close": 11.33, "volume": 681903.0}, {"date": "2024-06-14", "close": 10.88, "volume": 872918.0}, {"date": "2024-06-17", "close": 10.94, "volume": 539617.0}, {"date": "2024-06-18", "close": 11.27, "volume": 715338.0}, {"date": "2024-06-20", "close": 11.265, "volume": 337993.0}, {"date": "2024-06-21", "close": 11.54, "volume": 570511.0}, {"date": "2024-06-24", "close": 11.56, "volume": 337092.0}, {"date": "2024-06-25", "close": 11.42, "volume": 291881.0}, {"date": "2024-06-26", "close": 11.24, "volume": 441623.0}, {"date": "2024-06-27", "close": 11.21, "volume": 467736.0}, {"date": "2024-06-28", "close": 11.18, "volume": 1487967.0}, {"date": "2024-07-01", "close": 11.11, "volume": 325614.0}, {"date": "2024-07-02", "close": 11.17, "volume": 402122.0}, {"date": "2024-07-03", "close": 11.36, "volume": 211657.0}, {"date": "2024-07-05", "close": 10.96, "volume": 644136.0}, {"date": "2024-07-08", "close": 11.1, "volume": 377343.0}, {"date": "2024-07-09", "close": 10.87, "volume": 959389.0}, {"date": "2024-07-10", "close": 10.98, "volume": 270065.0}, {"date": "2024-07-11", "close": 11.39, "volume": 481899.0}, {"date": "2024-07-12", "close": 11.51, "volume": 333453.0}, {"date": "2024-07-15", "close": 11.54, "volume": 477992.0}, {"date": "2024-07-16", "close": 12.21, "volume": 830430.0}, {"date": "2024-07-17", "close": 12.1, "volume": 341430.0}, {"date": "2024-07-18", "close": 12.05, "volume": 363113.0}, {"date": "2024-07-19", "close": 12.1, "volume": 618166.0}, {"date": "2024-07-22", "close": 12.21, "volume": 339705.0}, {"date": "2024-07-23", "close": 12.42, "volume": 379688.0}, {"date": "2024-07-24", "close": 12.24, "volume": 301755.0}, {"date": "2024-07-25", "close": 12.76, "volume": 415809.0}, {"date": "2024-07-26", "close": 13.15, "volume": 641506.0}, {"date": "2024-07-29", "close": 13.31, "volume": 445478.0}, {"date": "2024-07-30", "close": 13.45, "volume": 450538.0}, {"date": "2024-07-31", "close": 13.31, "volume": 498016.0}, {"date": "2024-08-01", "close": 13.07, "volume": 362176.0}, {"date": "2024-08-02", "close": 12.5, "volume": 472437.0}, {"date": "2024-08-05", "close": 11.5, "volume": 663066.0}, {"date": "2024-08-06", "close": 11.01, "volume": 774688.0}, {"date": "2024-08-07", "close": 11.21, "volume": 553352.0}, {"date": "2024-08-08", "close": 11.29, "volume": 741588.0}, {"date": "2024-08-09", "close": 8.42, "volume": 3306946.0}, {"date": "2024-08-12", "close": 8.52, "volume": 1395997.0}, {"date": "2024-08-13", "close": 8.42, "volume": 1081748.0}, {"date": "2024-08-14", "close": 8.16, "volume": 1287915.0}, {"date": "2024-08-15", "close": 8.64, "volume": 952072.0}, {"date": "2024-08-16", "close": 8.73, "volume": 641223.0}, {"date": "2024-08-19", "close": 8.905, "volume": 655851.0}, {"date": "2024-08-20", "close": 9.16, "volume": 676123.0}, {"date": "2024-08-21", "close": 9.41, "volume": 645791.0}, {"date": "2024-08-22", "close": 9.46, "volume": 698211.0}, {"date": "2024-08-23", "close": 9.43, "volume": 540234.0}, {"date": "2024-08-26", "close": 9.35, "volume": 510540.0}, {"date": "2024-08-27", "close": 9.38, "volume": 441913.0}, {"date": "2024-08-28", "close": 9.2, "volume": 460899.0}, {"date": "2024-08-29", "close": 9.34, "volume": 396512.0}, {"date": "2024-08-30", "close": 9.32, "volume": 488229.0}, {"date": "2024-09-03", "close": 9.21, "volume": 735296.0}, {"date": "2024-09-04", "close": 8.57, "volume": 1070141.0}, {"date": "2024-09-05", "close": 8.65, "volume": 776881.0}, {"date": "2024-09-06", "close": 8.6, "volume": 423110.0}, {"date": "2024-09-09", "close": 8.29, "volume": 576411.0}, {"date": "2024-09-10", "close": 8.1, "volume": 584792.0}, {"date": "2024-09-11", "close": 8.05, "volume": 587651.0}, {"date": "2024-09-12", "close": 8.21, "volume": 352019.0}, {"date": "2024-09-13", "close": 8.47, "volume": 561288.0}, {"date": "2024-09-16", "close": 8.41, "volume": 441470.0}, {"date": "2024-09-17", "close": 8.5, "volume": 678902.0}, {"date": "2024-09-18", "close": 8.55, "volume": 993016.0}, {"date": "2024-09-19", "close": 8.98, "volume": 580078.0}, {"date": "2024-09-20", "close": 8.75, "volume": 783884.0}, {"date": "2024-09-23", "close": 8.61, "volume": 388353.0}, {"date": "2024-09-24", "close": 8.45, "volume": 323054.0}, {"date": "2024-09-25", "close": 8.34, "volume": 423780.0}, {"date": "2024-09-26", "close": 8.48, "volume": 434789.0}, {"date": "2024-09-27", "close": 8.55, "volume": 320224.0}, {"date": "2024-09-30", "close": 8.67, "volume": 538306.0}, {"date": "2024-10-01", "close": 8.48, "volume": 724607.0}, {"date": "2024-10-02", "close": 8.61, "volume": 963046.0}, {"date": "2024-10-03", "close": 8.48, "volume": 515429.0}, {"date": "2024-10-04", "close": 8.42, "volume": 480732.0}, {"date": "2024-10-07", "close": 8.39, "volume": 354271.0}, {"date": "2024-10-08", "close": 8.55, "volume": 394436.0}, {"date": "2024-10-09", "close": 8.73, "volume": 683303.0}, {"date": "2024-10-10", "close": 8.98, "volume": 642355.0}, {"date": "2024-10-11", "close": 8.92, "volume": 446898.0}, {"date": "2024-10-14", "close": 8.99, "volume": 673779.0}, {"date": "2024-10-15", "close": 8.89, "volume": 402872.0}, {"date": "2024-10-16", "close": 9.06, "volume": 370810.0}, {"date": "2024-10-17", "close": 9.2, "volume": 354633.0}, {"date": "2024-10-18", "close": 9.05, "volume": 703413.0}, {"date": "2024-10-21", "close": 9.01, "volume": 508706.0}, {"date": "2024-10-22", "close": 9.04, "volume": 380798.0}, {"date": "2024-10-23", "close": 8.885, "volume": 290306.0}, {"date": "2024-10-24", "close": 8.76, "volume": 296725.0}, {"date": "2024-10-25", "close": 8.74, "volume": 427255.0}, {"date": "2024-10-28", "close": 8.71, "volume": 318705.0}, {"date": "2024-10-29", "close": 8.68, "volume": 404105.0}, {"date": "2024-10-30", "close": 8.97, "volume": 884417.0}, {"date": "2024-10-31", "close": 8.59, "volume": 514177.0}, {"date": "2024-11-01", "close": 8.63, "volume": 442117.0}, {"date": "2024-11-04", "close": 8.62, "volume": 517777.0}, {"date": "2024-11-05", "close": 8.64, "volume": 458191.0}, {"date": "2024-11-06", "close": 9.29, "volume": 662889.0}, {"date": "2024-11-07", "close": 9.3, "volume": 403968.0}, {"date": "2024-11-08", "close": 9.41, "volume": 503889.0}, {"date": "2024-11-11", "close": 9.55, "volume": 393009.0}, {"date": "2024-11-12", "close": 9.48, "volume": 460609.0}, {"date": "2024-11-13", "close": 9.46, "volume": 485606.0}, {"date": "2024-11-14", "close": 9.24, "volume": 324729.0}, {"date": "2024-11-15", "close": 8.89, "volume": 411346.0}, {"date": "2024-11-18", "close": 8.89, "volume": 344619.0}, {"date": "2024-11-19", "close": 8.69, "volume": 366494.0}, {"date": "2024-11-20", "close": 8.78, "volume": 361293.0}, {"date": "2024-11-21", "close": 9.1, "volume": 561813.0}, {"date": "2024-11-22", "close": 9.34, "volume": 352072.0}, {"date": "2024-11-25", "close": 9.59, "volume": 438337.0}, {"date": "2024-11-26", "close": 9.32, "volume": 311092.0}, {"date": "2024-11-27", "close": 9.3, "volume": 258672.0}, {"date": "2024-11-29", "close": 9.32, "volume": 198010.0}, {"date": "2024-12-02", "close": 9.39, "volume": 427285.0}, {"date": "2024-12-03", "close": 9.23, "volume": 542748.0}, {"date": "2024-12-04", "close": 9.17, "volume": 351705.0}, {"date": "2024-12-05", "close": 8.86, "volume": 375782.0}, {"date": "2024-12-06", "close": 9.06, "volume": 371516.0}, {"date": "2024-12-09", "close": 9.23, "volume": 362269.0}, {"date": "2024-12-10", "close": 9.14, "volume": 416542.0}, {"date": "2024-12-11", "close": 9.1, "volume": 452491.0}, {"date": "2024-12-12", "close": 8.9, "volume": 365073.0}, {"date": "2024-12-13", "close": 8.78, "volume": 793914.0}, {"date": "2024-12-16", "close": 9.49, "volume": 2073479.0}, {"date": "2024-12-17", "close": 10.93, "volume": 4059578.0}, {"date": "2024-12-18", "close": 10.76, "volume": 1835196.0}, {"date": "2024-12-19", "close": 11.1, "volume": 1495833.0}, {"date": "2024-12-20", "close": 11.43, "volume": 1205230.0}, {"date": "2024-12-23", "close": 11.26, "volume": 857697.0}, {"date": "2024-12-24", "close": 11.45, "volume": 286881.0}, {"date": "2024-12-26", "close": 11.36, "volume": 433790.0}, {"date": "2024-12-27", "close": 11.35, "volume": 576706.0}, {"date": "2024-12-30", "close": 11.29, "volume": 1092413.0}, {"date": "2024-12-31", "close": 11.13, "volume": 376637.0}, {"date": "2025-01-02", "close": 10.88, "volume": 676081.0}, {"date": "2025-01-03", "close": 10.84, "volume": 620273.0}, {"date": "2025-01-06", "close": 10.82, "volume": 670718.0}, {"date": "2025-01-07", "close": 10.73, "volume": 645071.0}, {"date": "2025-01-08", "close": 10.79, "volume": 531340.0}, {"date": "2025-01-10", "close": 10.31, "volume": 372666.0}, {"date": "2025-01-13", "close": 10.15, "volume": 544069.0}, {"date": "2025-01-14", "close": 10.21, "volume": 399458.0}, {"date": "2025-01-15", "close": 10.15, "volume": 336321.0}, {"date": "2025-01-16", "close": 9.97, "volume": 552600.0}, {"date": "2025-01-17", "close": 10.08, "volume": 667096.0}, {"date": "2025-01-21", "close": 10.01, "volume": 400040.0}, {"date": "2025-01-22", "close": 9.8, "volume": 652371.0}, {"date": "2025-01-23", "close": 10.02, "volume": 531932.0}, {"date": "2025-01-24", "close": 10.16, "volume": 352541.0}, {"date": "2025-01-27", "close": 10.17, "volume": 317717.0}, {"date": "2025-01-28", "close": 10.37, "volume": 426507.0}, {"date": "2025-01-29", "close": 10.3, "volume": 503717.0}, {"date": "2025-01-30", "close": 10.28, "volume": 356773.0}, {"date": "2025-01-31", "close": 10.2, "volume": 400736.0}, {"date": "2025-02-03", "close": 10.17, "volume": 325005.0}, {"date": "2025-02-04", "close": 10.11, "volume": 524778.0}, {"date": "2025-02-05", "close": 10.37, "volume": 361110.0}, {"date": "2025-02-06", "close": 10.38, "volume": 370413.0}, {"date": "2025-02-07", "close": 10.48, "volume": 526103.0}, {"date": "2025-02-10", "close": 11.02, "volume": 1255943.0}, {"date": "2025-02-11", "close": 10.16, "volume": 1576208.0}, {"date": "2025-02-12", "close": 10.4, "volume": 604836.0}, {"date": "2025-02-13", "close": 10.13, "volume": 594174.0}, {"date": "2025-02-14", "close": 10.01, "volume": 525690.0}, {"date": "2025-02-18", "close": 9.79, "volume": 595633.0}, {"date": "2025-02-19", "close": 9.45, "volume": 539687.0}, {"date": "2025-02-20", "close": 9.23, "volume": 566511.0}, {"date": "2025-02-21", "close": 9.31, "volume": 579693.0}, {"date": "2025-02-24", "close": 9.91, "volume": 923444.0}, {"date": "2025-02-25", "close": 9.89, "volume": 630969.0}, {"date": "2025-02-26", "close": 9.87, "volume": 399745.0}, {"date": "2025-02-27", "close": 9.38, "volume": 772834.0}, {"date": "2025-02-28", "close": 9.37, "volume": 434345.0}, {"date": "2025-03-03", "close": 9.11, "volume": 501981.0}, {"date": "2025-03-04", "close": 9.07, "volume": 393676.0}, {"date": "2025-03-05", "close": 9.2, "volume": 659768.0}, {"date": "2025-03-06", "close": 9.04, "volume": 318667.0}, {"date": "2025-03-07", "close": 9.1, "volume": 411749.0}, {"date": "2025-03-10", "close": 8.83, "volume": 436960.0}, {"date": "2025-03-11", "close": 8.93, "volume": 463745.0}, {"date": "2025-03-12", "close": 8.94, "volume": 416801.0}, {"date": "2025-03-13", "close": 8.7, "volume": 356749.0}, {"date": "2025-03-14", "close": 8.98, "volume": 397808.0}, {"date": "2025-03-17", "close": 9.12, "volume": 334174.0}, {"date": "2025-03-18", "close": 9.03, "volume": 352420.0}, {"date": "2025-03-19", "close": 9.11, "volume": 346360.0}, {"date": "2025-03-20", "close": 9.06, "volume": 327984.0}, {"date": "2025-03-21", "close": 9.17, "volume": 997273.0}, {"date": "2025-03-24", "close": 9.0, "volume": 440987.0}, {"date": "2025-03-25", "close": 9.01, "volume": 588076.0}, {"date": "2025-03-26", "close": 8.83, "volume": 348466.0}, {"date": "2025-03-27", "close": 8.87, "volume": 407412.0}, {"date": "2025-03-28", "close": 8.5, "volume": 398362.0}, {"date": "2025-03-31", "close": 8.25, "volume": 530284.0}, {"date": "2025-04-01", "close": 8.34, "volume": 387340.0}, {"date": "2025-04-02", "close": 8.32, "volume": 372600.0}, {"date": "2025-04-03", "close": 7.83, "volume": 561627.0}, {"date": "2025-04-04", "close": 7.47, "volume": 527558.0}, {"date": "2025-04-07", "close": 7.17, "volume": 685010.0}, {"date": "2025-04-08", "close": 7.11, "volume": 636527.0}, {"date": "2025-04-09", "close": 7.98, "volume": 679796.0}, {"date": "2025-04-10", "close": 7.57, "volume": 293680.0}, {"date": "2025-04-11", "close": 7.81, "volume": 388593.0}, {"date": "2025-04-14", "close": 7.84, "volume": 310557.0}, {"date": "2025-04-15", "close": 7.82, "volume": 287589.0}, {"date": "2025-04-16", "close": 7.78, "volume": 214003.0}, {"date": "2025-04-17", "close": 7.65, "volume": 428367.0}, {"date": "2025-04-21", "close": 7.68, "volume": 362652.0}, {"date": "2025-04-22", "close": 7.92, "volume": 557649.0}, {"date": "2025-04-23", "close": 8.01, "volume": 361796.0}, {"date": "2025-04-24", "close": 8.3, "volume": 302488.0}, {"date": "2025-04-25", "close": 8.32, "volume": 184089.0}, {"date": "2025-04-28", "close": 8.37, "volume": 302832.0}, {"date": "2025-04-29", "close": 8.52, "volume": 340818.0}, {"date": "2025-04-30", "close": 8.28, "volume": 301197.0}, {"date": "2025-05-01", "close": 8.1, "volume": 426393.0}, {"date": "2025-05-02", "close": 8.24, "volume": 390426.0}, {"date": "2025-05-05", "close": 8.42, "volume": 292804.0}, {"date": "2025-05-06", "close": 8.36, "volume": 215679.0}, {"date": "2025-05-07", "close": 8.46, "volume": 253573.0}, {"date": "2025-05-08", "close": 8.81, "volume": 425059.0}, {"date": "2025-05-09", "close": 9.74, "volume": 1478641.0}, {"date": "2025-05-12", "close": 9.77, "volume": 671292.0}, {"date": "2025-05-13", "close": 9.69, "volume": 574886.0}, {"date": "2025-05-14", "close": 9.6, "volume": 599013.0}, {"date": "2025-05-15", "close": 9.65, "volume": 396271.0}, {"date": "2025-05-16", "close": 9.77, "volume": 428066.0}, {"date": "2025-05-19", "close": 9.8, "volume": 431267.0}, {"date": "2025-05-20", "close": 9.77, "volume": 383229.0}, {"date": "2025-05-21", "close": 9.55, "volume": 425254.0}, {"date": "2025-05-22", "close": 9.7, "volume": 329478.0}, {"date": "2025-05-23", "close": 9.45, "volume": 270729.0}, {"date": "2025-05-27", "close": 9.46, "volume": 397674.0}, {"date": "2025-05-28", "close": 9.21, "volume": 275644.0}, {"date": "2025-05-29", "close": 9.18, "volume": 283001.0}, {"date": "2025-05-30", "close": 9.39, "volume": 1405737.0}, {"date": "2025-06-02", "close": 9.42, "volume": 429656.0}, {"date": "2025-06-03", "close": 9.46, "volume": 253208.0}, {"date": "2025-06-04", "close": 9.77, "volume": 465879.0}, {"date": "2025-06-05", "close": 9.81, "volume": 385533.0}, {"date": "2025-06-06", "close": 10.26, "volume": 703456.0}, {"date": "2025-06-09", "close": 10.34, "volume": 328874.0}, {"date": "2025-06-10", "close": 10.21, "volume": 322086.0}, {"date": "2025-06-11", "close": 10.1, "volume": 376052.0}, {"date": "2025-06-12", "close": 10.01, "volume": 326381.0}, {"date": "2025-06-13", "close": 9.72, "volume": 532731.0}, {"date": "2025-06-16", "close": 9.77, "volume": 321218.0}, {"date": "2025-06-17", "close": 9.77, "volume": 280846.0}, {"date": "2025-06-18", "close": 9.57, "volume": 294619.0}, {"date": "2025-06-20", "close": 9.46, "volume": 1314980.0}, {"date": "2025-06-23", "close": 9.68, "volume": 370074.0}, {"date": "2025-06-24", "close": 9.81, "volume": 390975.0}, {"date": "2025-06-25", "close": 9.72, "volume": 311710.0}, {"date": "2025-06-26", "close": 9.96, "volume": 399187.0}, {"date": "2025-06-27", "close": 9.85, "volume": 1438455.0}, {"date": "2025-06-30", "close": 9.9, "volume": 449988.0}, {"date": "2025-07-01", "close": 10.18, "volume": 506416.0}, {"date": "2025-07-02", "close": 10.23, "volume": 421899.0}, {"date": "2025-07-03", "close": 10.35, "volume": 227293.0}, {"date": "2025-07-07", "close": 10.31, "volume": 574094.0}, {"date": "2025-07-08", "close": 10.3, "volume": 237356.0}, {"date": "2025-07-09", "close": 10.16, "volume": 226882.0}, {"date": "2025-07-10", "close": 9.89, "volume": 257996.0}, {"date": "2025-07-11", "close": 9.56, "volume": 411002.0}, {"date": "2025-07-14", "close": 9.59, "volume": 507037.0}, {"date": "2025-07-15", "close": 9.36, "volume": 432583.0}, {"date": "2025-07-16", "close": 9.4, "volume": 317827.0}, {"date": "2025-07-17", "close": 9.52, "volume": 296395.0}, {"date": "2025-07-18", "close": 9.44, "volume": 366180.0}, {"date": "2025-07-21", "close": 9.44, "volume": 295808.0}, {"date": "2025-07-22", "close": 9.36, "volume": 215849.0}, {"date": "2025-07-23", "close": 9.4, "volume": 250356.0}, {"date": "2025-07-24", "close": 9.37, "volume": 257751.0}, {"date": "2025-07-25", "close": 9.47, "volume": 179121.0}, {"date": "2025-07-28", "close": 9.33, "volume": 317273.0}, {"date": "2025-07-29", "close": 9.28, "volume": 325575.0}, {"date": "2025-07-30", "close": 9.05, "volume": 312713.0}, {"date": "2025-07-31", "close": 9.02, "volume": 427937.0}, {"date": "2025-08-01", "close": 8.8, "volume": 612366.0}, {"date": "2025-08-04", "close": 9.07, "volume": 326576.0}, {"date": "2025-08-05", "close": 9.025, "volume": 311209.0}, {"date": "2025-08-06", "close": 9.12, "volume": 263839.0}, {"date": "2025-08-07", "close": 9.13, "volume": 493802.0}, {"date": "2025-08-08", "close": 9.935, "volume": 1093930.0}, {"date": "2025-08-11", "close": 9.73, "volume": 540057.0}, {"date": "2025-08-12", "close": 9.76, "volume": 448297.0}, {"date": "2025-08-13", "close": 10.07, "volume": 407563.0}, {"date": "2025-08-14", "close": 10.05, "volume": 299961.0}, {"date": "2025-08-15", "close": 10.03, "volume": 693407.0}, {"date": "2025-08-18", "close": 10.16, "volume": 486530.0}, {"date": "2025-08-19", "close": 10.12, "volume": 380660.0}, {"date": "2025-08-20", "close": 10.21, "volume": 338371.0}, {"date": "2025-08-21", "close": 10.45, "volume": 478344.0}, {"date": "2025-08-22", "close": 10.55, "volume": 415164.0}, {"date": "2025-08-25", "close": 10.01, "volume": 295154.0}, {"date": "2025-08-26", "close": 10.1, "volume": 540603.0}, {"date": "2025-08-27", "close": 10.29, "volume": 421767.0}, {"date": "2025-08-28", "close": 10.17, "volume": 316343.0}, {"date": "2025-08-29", "close": 10.17, "volume": 256182.0}, {"date": "2025-09-02", "close": 9.87, "volume": 321405.0}, {"date": "2025-09-03", "close": 9.72, "volume": 424501.0}, {"date": "2025-09-04", "close": 9.66, "volume": 276395.0}, {"date": "2025-09-05", "close": 9.81, "volume": 366841.0}, {"date": "2025-09-08", "close": 9.98, "volume": 296866.0}, {"date": "2025-09-09", "close": 9.94, "volume": 289833.0}, {"date": "2025-09-10", "close": 9.95, "volume": 588278.0}, {"date": "2025-09-11", "close": 10.46, "volume": 448710.0}, {"date": "2025-09-12", "close": 10.24, "volume": 258331.0}, {"date": "2025-09-15", "close": 9.97, "volume": 305849.0}, {"date": "2025-09-16", "close": 9.76, "volume": 293779.0}, {"date": "2025-09-17", "close": 9.9, "volume": 385458.0}, {"date": "2025-09-18", "close": 10.36, "volume": 688210.0}, {"date": "2025-09-19", "close": 10.19, "volume": 653085.0}, {"date": "2025-09-22", "close": 10.28, "volume": 343099.0}, {"date": "2025-09-23", "close": 10.23, "volume": 260363.0}, {"date": "2025-09-24", "close": 10.19, "volume": 271175.0}, {"date": "2025-09-25", "close": 9.94, "volume": 245184.0}, {"date": "2025-09-26", "close": 9.93, "volume": 290982.0}, {"date": "2025-09-29", "close": 9.93, "volume": 280274.0}, {"date": "2025-09-30", "close": 9.77, "volume": 354774.0}, {"date": "2025-10-01", "close": 9.77, "volume": 354474.0}, {"date": "2025-10-02", "close": 9.79, "volume": 211628.0}, {"date": "2025-10-03", "close": 9.7, "volume": 203941.0}, {"date": "2025-10-06", "close": 9.65, "volume": 257653.0}, {"date": "2025-10-07", "close": 9.32, "volume": 268916.0}, {"date": "2025-10-08", "close": 9.34, "volume": 171123.0}, {"date": "2025-10-09", "close": 9.34, "volume": 155497.0}, {"date": "2025-10-10", "close": 9.05, "volume": 381867.0}, {"date": "2025-10-13", "close": 9.08, "volume": 217540.0}, {"date": "2025-10-14", "close": 9.09, "volume": 456705.0}, {"date": "2025-10-15", "close": 9.145, "volume": 431937.0}, {"date": "2025-10-16", "close": 8.98, "volume": 335652.0}, {"date": "2025-10-17", "close": 8.99, "volume": 448364.0}, {"date": "2025-10-20", "close": 9.3, "volume": 223188.0}, {"date": "2025-10-21", "close": 9.69, "volume": 482747.0}, {"date": "2025-10-22", "close": 9.47, "volume": 333646.0}, {"date": "2025-10-23", "close": 9.62, "volume": 241134.0}, {"date": "2025-10-24", "close": 9.675, "volume": 291812.0}, {"date": "2025-10-27", "close": 9.58, "volume": 221635.0}, {"date": "2025-10-28", "close": 9.43, "volume": 252167.0}, {"date": "2025-10-29", "close": 9.39, "volume": 504032.0}, {"date": "2025-10-30", "close": 9.24, "volume": 323841.0}, {"date": "2025-10-31", "close": 9.21, "volume": 214634.0}, {"date": "2025-11-03", "close": 9.14, "volume": 274011.0}, {"date": "2025-11-04", "close": 9.015, "volume": 315097.0}, {"date": "2025-11-05", "close": 9.3, "volume": 261957.0}, {"date": "2025-11-06", "close": 9.23, "volume": 252505.0}, {"date": "2025-11-07", "close": 9.13, "volume": 299992.0}, {"date": "2025-11-10", "close": 9.31, "volume": 197754.0}, {"date": "2025-11-11", "close": 9.43, "volume": 285542.0}, {"date": "2025-11-12", "close": 9.45, "volume": 222936.0}, {"date": "2025-11-13", "close": 9.1, "volume": 308994.0}, {"date": "2025-11-14", "close": 8.97, "volume": 348869.0}, {"date": "2025-11-17", "close": 8.65, "volume": 439118.0}, {"date": "2025-11-18", "close": 8.72, "volume": 327650.0}, {"date": "2025-11-19", "close": 8.72, "volume": 517191.0}, {"date": "2025-11-20", "close": 8.7, "volume": 556715.0}, {"date": "2025-11-21", "close": 8.95, "volume": 578582.0}, {"date": "2025-11-24", "close": 8.91, "volume": 435087.0}, {"date": "2025-11-25", "close": 9.02, "volume": 481686.0}, {"date": "2025-11-26", "close": 8.81, "volume": 633310.0}, {"date": "2025-11-28", "close": 8.86, "volume": 218469.0}, {"date": "2025-12-01", "close": 8.97, "volume": 968074.0}, {"date": "2025-12-02", "close": 9.13, "volume": 424945.0}, {"date": "2025-12-03", "close": 9.24, "volume": 309112.0}, {"date": "2025-12-04", "close": 9.29, "volume": 378882.0}, {"date": "2025-12-05", "close": 9.3, "volume": 291640.0}, {"date": "2025-12-08", "close": 9.14, "volume": 501839.0}, {"date": "2025-12-09", "close": 9.13, "volume": 405635.0}, {"date": "2025-12-10", "close": 9.23, "volume": 593828.0}, {"date": "2025-12-11", "close": 9.24, "volume": 2517389.0}, {"date": "2025-12-12", "close": 10.06, "volume": 3576548.0}, {"date": "2025-12-15", "close": 9.65, "volume": 1308509.0}, {"date": "2025-12-16", "close": 10.1, "volume": 2628520.0}, {"date": "2025-12-17", "close": 10.24, "volume": 1589639.0}, {"date": "2025-12-18", "close": 10.59, "volume": 859469.0}, {"date": "2025-12-19", "close": 10.47, "volume": 781275.0}, {"date": "2025-12-22", "close": 10.55, "volume": 378793.0}, {"date": "2025-12-23", "close": 10.48, "volume": 371679.0}, {"date": "2025-12-24", "close": 10.45, "volume": 603192.0}, {"date": "2025-12-26", "close": 10.54, "volume": 369215.0}, {"date": "2025-12-29", "close": 10.49, "volume": 385114.0}, {"date": "2025-12-30", "close": 10.54, "volume": 368619.0}, {"date": "2025-12-31", "close": 10.55, "volume": 281092.0}, {"date": "2026-01-02", "close": 9.97, "volume": 469767.0}, {"date": "2026-01-05", "close": 10.2, "volume": 429572.0}, {"date": "2026-01-06", "close": 10.49, "volume": 379838.0}, {"date": "2026-01-07", "close": 10.58, "volume": 277447.0}, {"date": "2026-01-08", "close": 10.58, "volume": 401072.0}, {"date": "2026-01-09", "close": 10.68, "volume": 349546.0}, {"date": "2026-01-12", "close": 10.62, "volume": 375680.0}, {"date": "2026-01-13", "close": 10.46, "volume": 268800.0}, {"date": "2026-01-14", "close": 10.25, "volume": 393306.0}, {"date": "2026-01-15", "close": 10.09, "volume": 393465.0}, {"date": "2026-01-16", "close": 10.04, "volume": 583494.0}, {"date": "2026-01-20", "close": 9.91, "volume": 666499.0}, {"date": "2026-01-21", "close": 10.09, "volume": 467977.0}, {"date": "2026-01-22", "close": 10.33, "volume": 375759.0}, {"date": "2026-01-23", "close": 10.64, "volume": 677971.0}, {"date": "2026-01-26", "close": 10.54, "volume": 401038.0}, {"date": "2026-01-27", "close": 10.69, "volume": 458829.0}, {"date": "2026-01-28", "close": 10.47, "volume": 526430.0}, {"date": "2026-01-29", "close": 10.05, "volume": 478925.0}, {"date": "2026-01-30", "close": 10.02, "volume": 396847.0}, {"date": "2026-02-02", "close": 10.3, "volume": 577908.0}, {"date": "2026-02-03", "close": 9.63, "volume": 808803.0}, {"date": "2026-02-04", "close": 9.85, "volume": 755078.0}, {"date": "2026-02-05", "close": 9.82, "volume": 752489.0}, {"date": "2026-02-06", "close": 11.83, "volume": 2825777.0}, {"date": "2026-02-09", "close": 11.81, "volume": 1149024.0}, {"date": "2026-02-10", "close": 11.56, "volume": 872557.0}, {"date": "2026-02-11", "close": 11.16, "volume": 719214.0}, {"date": "2026-02-12", "close": 11.51, "volume": 865386.0}, {"date": "2026-02-13", "close": 13.4, "volume": 1724048.0}, {"date": "2026-02-17", "close": 13.55, "volume": 1335945.0}, {"date": "2026-02-18", "close": 13.43, "volume": 858918.0}, {"date": "2026-02-19", "close": 13.2, "volume": 906383.0}, {"date": "2026-02-20", "close": 13.03, "volume": 1088189.0}, {"date": "2026-02-23", "close": 12.39, "volume": 542377.0}, {"date": "2026-02-24", "close": 12.88, "volume": 556268.0}, {"date": "2026-02-25", "close": 14.71, "volume": 3615741.0}, {"date": "2026-02-26", "close": 14.67, "volume": 1250569.0}, {"date": "2026-02-27", "close": 14.58, "volume": 844403.0}, {"date": "2026-03-02", "close": 14.75, "volume": 951290.0}, {"date": "2026-03-03", "close": 14.85, "volume": 856371.0}, {"date": "2026-03-04", "close": 15.19, "volume": 1074738.0}, {"date": "2026-03-05", "close": 15.2, "volume": 776577.0}, {"date": "2026-03-06", "close": 14.65, "volume": 1056026.0}, {"date": "2026-03-09", "close": 14.88, "volume": 1075679.0}, {"date": "2026-03-10", "close": 14.65, "volume": 752860.0}, {"date": "2026-03-11", "close": 14.63, "volume": 728183.0}, {"date": "2026-03-12", "close": 14.16, "volume": 628747.0}, {"date": "2026-03-13", "close": 13.87, "volume": 716836.0}, {"date": "2026-03-16", "close": 14.04, "volume": 653498.0}, {"date": "2026-03-17", "close": 14.38, "volume": 757306.0}, {"date": "2026-03-18", "close": 14.3, "volume": 676890.0}, {"date": "2026-03-19", "close": 14.3, "volume": 873512.0}, {"date": "2026-03-20", "close": 14.08, "volume": 1271622.0}, {"date": "2026-03-23", "close": 14.7, "volume": 671240.0}, {"date": "2026-03-24", "close": 14.08, "volume": 726863.0}, {"date": "2026-03-25", "close": 14.17, "volume": 713548.0}, {"date": "2026-03-26", "close": 13.7, "volume": 705714.0}, {"date": "2026-03-27", "close": 13.1, "volume": 832426.0}, {"date": "2026-03-30", "close": 13.22, "volume": 498465.0}, {"date": "2026-03-31", "close": 13.5, "volume": 626848.0}, {"date": "2026-04-01", "close": 13.75, "volume": 692054.0}, {"date": "2026-04-02", "close": 13.9, "volume": 650992.0}, {"date": "2026-04-06", "close": 13.67, "volume": 597986.0}, {"date": "2026-04-07", "close": 13.66, "volume": 479494.0}, {"date": "2026-04-08", "close": 14.09, "volume": 1381027.0}, {"date": "2026-04-09", "close": 14.15, "volume": 884593.0}, {"date": "2026-04-10", "close": 13.55, "volume": 894543.0}, {"date": "2026-04-13", "close": 14.07, "volume": 565286.0}, {"date": "2026-04-14", "close": 14.5, "volume": 1151415.0}, {"date": "2026-04-15", "close": 15.07, "volume": 833166.0}, {"date": "2026-04-16", "close": 14.04, "volume": 1548148.0}, {"date": "2026-04-17", "close": 15.15, "volume": 1544406.0}, {"date": "2026-04-20", "close": 14.95, "volume": 674618.0}, {"date": "2026-04-21", "close": 15.25, "volume": 1582313.0}, {"date": "2026-04-22", "close": 14.61, "volume": 1004796.0}, {"date": "2026-04-23", "close": 13.96, "volume": 906671.0}, {"date": "2026-04-24", "close": 14.29, "volume": 619010.0}, {"date": "2026-04-27", "close": 14.08, "volume": 776674.0}, {"date": "2026-04-28", "close": 14.06, "volume": 877505.0}, {"date": "2026-04-29", "close": 13.61, "volume": 1151622.0}, {"date": "2026-04-30", "close": 13.96, "volume": 616332.0}, {"date": "2026-05-01", "close": 14.54, "volume": 827408.0}, {"date": "2026-05-04", "close": 15.26, "volume": 1029009.0}, {"date": "2026-05-05", "close": 15.4, "volume": 1360065.0}, {"date": "2026-05-06", "close": 15.23, "volume": 1201091.0}, {"date": "2026-05-07", "close": 15.36, "volume": 1419985.0}, {"date": "2026-05-08", "close": 15.61, "volume": 2319847.0}, {"date": "2026-05-11", "close": 14.98, "volume": 2461699.0}, {"date": "2026-05-12", "close": 14.67, "volume": 1215388.0}, {"date": "2026-05-13", "close": 13.89, "volume": 1187844.0}, {"date": "2026-05-14", "close": 13.57, "volume": 1929189.0}, {"date": "2026-05-15", "close": 14.26, "volume": 1319217.0}, {"date": "2026-05-18", "close": 14.13, "volume": 916147.0}, {"date": "2026-05-19", "close": 14.15, "volume": 855001.0}, {"date": "2026-05-20", "close": 14.81, "volume": 1044841.0}, {"date": "2026-05-21", "close": 15.36, "volume": 1529058.0}, {"date": "2026-05-22", "close": 16.03, "volume": 1649669.0}, {"date": "2026-05-26", "close": 16.68, "volume": 1403065.0}, {"date": "2026-05-27", "close": 17.19, "volume": 1428020.0}, {"date": "2026-05-28", "close": 16.84, "volume": 689915.0}, {"date": "2026-05-29", "close": 17.18, "volume": 771280.0}, {"date": "2026-06-01", "close": 17.87, "volume": 904320.0}, {"date": "2026-06-02", "close": 17.57, "volume": 955730.0}, {"date": "2026-06-03", "close": 16.18, "volume": 1107332.0}, {"date": "2026-06-04", "close": 15.92, "volume": 938847.0}, {"date": "2026-06-05", "close": 14.89, "volume": 1481926.0}, {"date": "2026-06-08", "close": 15.4, "volume": 1021393.0}, {"date": "2026-06-09", "close": 15.49, "volume": 1487088.0}, {"date": "2026-06-10", "close": 16.01, "volume": 1427427.0}, {"date": "2026-06-11", "close": 16.34, "volume": 691834.0}, {"date": "2026-06-12", "close": 16.45, "volume": 605273.0}, {"date": "2026-06-15", "close": 16.57, "volume": 601606.0}, {"date": "2026-06-16", "close": 17.07, "volume": 730210.0}, {"date": "2026-06-17", "close": 16.87, "volume": 741340.0}, {"date": "2026-06-18", "close": 17.255, "volume": 1770603.0}, {"date": "2026-06-22", "close": 17.31, "volume": 1138138.0}, {"date": "2026-06-23", "close": 17.32, "volume": 899486.0}, {"date": "2026-06-24", "close": 17.38, "volume": 1324770.0}, {"date": "2026-06-25", "close": 17.65, "volume": 592301.0}, {"date": "2026-06-26", "close": 19.29, "volume": 4318668.0}, {"date": "2026-06-29", "close": 19.59, "volume": 2248909.0}, {"date": "2026-06-30", "close": 20.13, "volume": 949442.0}, {"date": "2026-07-01", "close": 20.14, "volume": 1183962.0}, {"date": "2026-07-02", "close": 19.21, "volume": 969250.0}, {"date": "2026-07-06", "close": 19.87, "volume": 894222.0}, {"date": "2026-07-07", "close": 19.43, "volume": 650999.0}, {"date": "2026-07-08", "close": 18.47, "volume": 883258.0}, {"date": "2026-07-09", "close": 19.44, "volume": 625080.0}, {"date": "2026-07-10", "close": 19.33, "volume": 431889.0}, {"date": "2026-07-13", "close": 19.38, "volume": 577394.0}, {"date": "2026-07-14", "close": 19.46, "volume": 462720.0}, {"date": "2026-07-15", "close": 19.33, "volume": 441385.0}, {"date": "2026-07-16", "close": 19.25, "volume": 674187.0}, {"date": "2026-07-17", "close": 18.97, "volume": 825207.0}, {"date": "2026-07-20", "close": 18.7, "volume": 560945.0}, {"date": "2026-07-21", "close": 18.44, "volume": 553166.0}, {"date": "2026-07-22", "close": 17.16, "volume": 793299.0}, {"date": "2026-07-23", "close": 15.91, "volume": 1338340.0}, {"date": "2026-07-24", "close": 16.87, "volume": 765270.0}, {"date": "2026-07-27", "close": 17.01, "volume": 564369.0}, {"date": "2026-07-28", "close": 16.78, "volume": 693897.0}, {"date": "2026-07-29", "close": 16.73, "volume": 590617.0}, {"date": "2026-07-30", "close": 17.07, "volume": 584740.0}, {"date": "2026-07-31", "close": 16.7, "volume": 488265.0}, {"date": "2026-08-03", "close": 16.99, "volume": 536502.0}, {"date": "2026-08-04", "close": 17.72, "volume": 561958.0}, {"date": "2026-08-05", "close": 17.13, "volume": 392015.0}, {"date": "2026-08-06", "close": 16.81, "volume": 532660.0}, {"date": "2026-08-07", "close": 18.49, "volume": 2079248.0}, {"date": "2026-08-10", "close": 18.55, "volume": 1481411.0}, {"date": "2026-08-11", "close": 18.52, "volume": 769859.0}, {"date": "2026-08-12", "close": 18.57, "volume": 708071.0}, {"date": "2026-08-13", "close": 18.91, "volume": 493754.0}, {"date": "2026-08-14", "close": 19.43, "volume": 603626.0}, {"date": "2026-08-17", "close": 18.53, "volume": 800514.0}, {"date": "2026-08-18", "close": 18.18, "volume": 640368.0}, {"date": "2026-08-19", "close": 18.88, "volume": 745364.0}, {"date": "2026-08-20", "close": 18.52, "volume": 751228.0}, {"date": "2026-08-21", "close": 18.56, "volume": 1156343.0}, {"date": "2026-08-24", "close": 17.855, "volume": 685115.0}, {"date": "2026-08-25", "close": 18.02, "volume": 665691.0}, {"date": "2026-08-26", "close": 17.75, "volume": 399849.0}, {"date": "2026-08-27", "close": 19.21, "volume": 679123.0}, {"date": "2026-08-28", "close": 18.85, "volume": 898917.0}, {"date": "2026-08-31", "close": 18.46, "volume": 449570.0}, {"date": "2026-09-01", "close": 17.84, "volume": 571162.0}, {"date": "2026-09-02", "close": 17.96, "volume": 996896.0}, {"date": "2026-09-03", "close": 18.85, "volume": 595378.0}, {"date": "2026-09-04", "close": 18.57, "volume": 372864.0}, {"date": "2026-09-08", "close": 17.83, "volume": 576269.0}, {"date": "2026-09-09", "close": 17.26, "volume": 475094.0}, {"date": "2026-09-10", "close": 17.1, "volume": 521300.0}, {"date": "2026-09-11", "close": 17.22, "volume": 537463.0}, {"date": "2026-09-14", "close": 17.9, "volume": 522560.0}, {"date": "2026-09-15", "close": 17.98, "volume": 509359.0}, {"date": "2026-09-16", "close": 17.7, "volume": 533262.0}, {"date": "2026-09-17", "close": 17.3, "volume": 936110.0}, {"date": "2026-09-18", "close": 16.73, "volume": 1345277.0}, {"date": "2026-09-21", "close": 17.14, "volume": 578083.0}, {"date": "2026-09-22", "close": 17.47, "volume": 631001.0}, {"date": "2026-09-23", "close": 17.69, "volume": 786511.0}, {"date": "2026-09-24", "close": 18.08, "volume": 477713.0}, {"date": "2026-09-25", "close": 17.66, "volume": 445347.0}, {"date": "2026-09-28", "close": 17.22, "volume": 611767.0}, {"date": "2026-09-29", "close": 16.59, "volume": 556630.0}, {"date": "2026-09-30", "close": 17.05, "volume": 524370.0}, {"date": "2026-10-01", "close": 17.95, "volume": 712227.0}, {"date": "2026-10-02", "close": 17.75, "volume": 626446.0}, {"date": "2026-10-05", "close": 17.7, "volume": 380963.0}, {"date": "2026-10-06", "close": 17.47, "volume": 328286.0}, {"date": "2026-10-07", "close": 17.46, "volume": 536491.0}, {"date": "2026-10-08", "close": 17.07, "volume": 780888.0}, {"date": "2026-10-09", "close": 17.7, "volume": 434221.0}, {"date": "2026-10-12", "close": 16.71, "volume": 593135.0}, {"date": "2026-10-13", "close": 16.86, "volume": 451045.0}, {"date": "2026-10-14", "close": 15.79, "volume": 991844.0}, {"date": "2026-10-15", "close": 16.88, "volume": 930751.0}, {"date": "2026-10-16", "close": 16.11, "volume": 725153.0}, {"date": "2026-10-19", "close": 16.71, "volume": 461597.0}, {"date": "2026-10-20", "close": 17.53, "volume": 383925.0}, {"date": "2026-10-21", "close": 18.13, "volume": 448872.0}, {"date": "2026-10-22", "close": 17.86, "volume": 432742.0}, {"date": "2026-10-23", "close": 18.64, "volume": 554091.0}, {"date": "2026-10-26", "close": 18.72, "volume": 477960.0}], "refreshing": true}