{"ticker": "AMTB", "overview": {"cik": "1734342", "ticker": "AMTB", "name": "Amerant Bancorp Inc.", "industry": "National Commercial Banks", "country": "United States", "sic": "6021", "announcements": [{"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0002098589-26-000013", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-17", "title": "Material event", "accession": "0001628280-26-062578", "price_sensitive": true}, {"form": "424B2", "date": "2026-09-16", "title": "Form 424B2", "accession": "0001628280-26-062314", "price_sensitive": false}, {"form": "FWP", "date": "2026-09-14", "title": "Form FWP", "accession": "0001628280-26-061910", "price_sensitive": false}, {"form": "FWP", "date": "2026-09-14", "title": "Form FWP", "accession": "0001628280-26-061687", "price_sensitive": false}, {"form": "424B5", "date": "2026-09-14", "title": "Prospectus", "accession": "0001628280-26-061685", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0001734342-26-000081", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-01", "title": "Material event", "accession": "0001628280-26-059818", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001734342-26-000079", "price_sensitive": true}, {"form": "3", "date": "2026-07-31", "title": "FORM 3", "accession": "0002145500-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001325", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-07-28", "title": "Form 8-K/A", "accession": "0001734342-26-000075", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "FORM 4", "accession": "0002099007-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001734342-26-000071", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001734342-26-000067", "price_sensitive": true}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0002098589-26-000011", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-06-17", "title": "Form 8-K/A", "accession": "0001734342-26-000064", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-06-12", "title": "Form S-3ASR", "accession": "0001734342-26-000062", "price_sensitive": false}, {"form": "RW", "date": "2026-06-12", "title": "Form RW", "accession": "0001734342-26-000057", "price_sensitive": false}, {"form": "S-3", "date": "2026-06-11", "title": "Shelf registration", "accession": "0001734342-26-000054", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001839391-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001746256-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001921437-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001559391-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001204081-26-000002", "price_sensitive": false}]}, "description": "Amerant Bancorp Inc. trades as AMTB on the NYSE and is registered in the United States, classified under National Commercial Banks (SIC 6021). Privy Trades holds 220 insider filings for the company, from August 2021 to April 2026. Across those, 17 insiders disclosed 20 open-market purchases totalling $453.67K against 17 sales totalling $8.78M. The most recent filing on record is dated 8 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 20, "buy_sum": 453666.9285, "sell_n": 17, "sell_sum": 8778045.3275, "net": -8324378.399, "insiders": 17, "first_date": "2021-08-02", "last_date": "2026-04-27"}, "metrics": {"ticker": "AMTB", "has_prices": true, "as_of": "2026-08-07", "last": 28.91, "prev_close": 29.19, "change": -0.28000000000000114, "change_pct": -0.009592326139088768, "session_volume": 349899.0, "vwap_5": 29.411799682394452, "vwap_20": 28.201793898245374, "vwap_60": 25.877089618371656, "vwap_250": 22.094235223933573, "high_52w": 30.58, "low_52w": 16.7, "avg_volume_20": 467809.7, "sessions": 400, "market_cap": {"value": 1132978794.78, "shares": 39189858.0, "as_of": "2026-07-29", "form": "10-Q", "stale": false}}, "trades": [{"id": "0002098589-26-000013", "src": "INSIDERS", "ticker": "AMTB", "cik": "1734342", "company": "Amerant Bancorp Inc.", "company_raw": "Amerant Bancorp Inc.", "who": "Michael E. Nursey", "who_key": "Nursey Michael E.", "role": "See remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 3541.6600000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on AMTB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2098589/000209858926000013/0002098589-26-000013-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36949}, {"id": "13DG-0002100119-26-001325", "src": "13DG", "ticker": "AMTB", "cik": "1734342", "company": "Amerant Bancorp Inc.", "company_raw": "Amerant Bancorp Inc.", "who": "Amerant Bancorp Inc.", "who_key": "Amerant Bancorp 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": "National Commercial Banks", "country": "United States", "headline": "Amerant Bancorp Inc. moves to a 4.99% passive stake in AMTB", "source_url": "https://www.sec.gov/Archives/edgar/data/1734342/0002100119-26-001325-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136309}, {"id": "0002099007-26-000005", "src": "INSIDERS", "ticker": "AMTB", "cik": "1734342", "company": "Amerant Bancorp Inc.", "company_raw": "Amerant Bancorp Inc.", "who": "Lee Ann Cragg", "who_key": "Cragg Lee Ann", "role": "SEVP, Chief Credit Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1267.1399999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on AMTB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1734342/000209900726000005/0002099007-26-000005-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150709}, {"id": "0002098589-26-000011", "src": "INSIDERS", "ticker": "AMTB", "cik": "1734342", "company": "Amerant Bancorp Inc.", "company_raw": "Amerant Bancorp Inc.", "who": "Michael E. Nursey", "who_key": "Nursey Michael E.", "role": "See remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 7619.4400000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on AMTB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1734342/000209858926000011/0002098589-26-000011-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199669}, {"id": "0001839391-26-000010", "src": "INSIDERS", "ticker": "AMTB", "cik": "1734342", "company": "Amerant Bancorp Inc.", "company_raw": "Amerant Bancorp Inc.", "who": "Armando Fleitas", "who_key": "Fleitas Armando", "role": "EVP,  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": "National Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on AMTB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1734342/000183939126000010/0001839391-26-000010-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212629}, {"id": "0001957679-26-000004", "src": "INSIDERS", "ticker": "AMTB", "cik": "1734342", "company": "Amerant Bancorp Inc.", "company_raw": "Amerant Bancorp Inc.", "who": "Erin D. Knight", "who_key": "Knight Erin D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on AMTB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1734342/000195767926000004/0001957679-26-000004-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221269}, {"id": "0001973157-26-000004", "src": "INSIDERS", "ticker": "AMTB", "cik": "1734342", "company": "Amerant Bancorp Inc.", "company_raw": "Amerant Bancorp Inc.", "who": "Ashaki Rucker", "who_key": "Rucker Ashaki", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on AMTB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1734342/000197315726000004/0001973157-26-000004-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221269}, {"id": "0001769678-26-000004", "src": "INSIDERS", "ticker": "AMTB", "cik": "1734342", "company": "Amerant Bancorp Inc.", "company_raw": "Amerant Bancorp Inc.", "who": "John Walton Quill", "who_key": "Quill John Walton", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on AMTB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1734342/000176967826000004/0001769678-26-000004-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221269}, {"id": "0001596132-26-000009", "src": "INSIDERS", "ticker": "AMTB", "cik": "1734342", "company": "Amerant Bancorp Inc.", "company_raw": "Amerant Bancorp Inc.", "who": "Odilon Almeida", "who_key": "Almeida Odilon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on AMTB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1734342/000159613226000009/0001596132-26-000009-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221269}, {"id": "0001746247-26-000006", "src": "INSIDERS", "ticker": "AMTB", "cik": "1734342", "company": "Amerant Bancorp Inc.", "company_raw": "Amerant Bancorp Inc.", "who": "M. Gustavo Marturet", "who_key": "Marturet M. Gustavo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on AMTB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1734342/000174624726000006/0001746247-26-000006-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221269}, {"id": "0001232430-26-000002", "src": "INSIDERS", "ticker": "AMTB", "cik": "1734342", "company": "Amerant Bancorp Inc.", "company_raw": "Amerant Bancorp Inc.", "who": "Jack L. Kopnisky", "who_key": "KOPNISKY JACK L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on AMTB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1734342/000123243026000002/0001232430-26-000002-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221269}, {"id": "0001204081-26-000002", "src": "INSIDERS", "ticker": "AMTB", "cik": "1734342", "company": "Amerant Bancorp Inc.", "company_raw": "Amerant Bancorp Inc.", "who": "Patricia Morrison", "who_key": "MORRISON PATRICIA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on AMTB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1734342/000120408126000002/0001204081-26-000002-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221269}, {"id": "0001559391-26-000005", "src": "INSIDERS", "ticker": "AMTB", "cik": "1734342", "company": "Amerant Bancorp Inc.", "company_raw": "Amerant Bancorp Inc.", "who": "Lisa Lutoff-Perlo", "who_key": "Lutoff-Perlo Lisa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on AMTB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1734342/000155939126000005/0001559391-26-000005-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221269}, {"id": "0001921437-26-000004", "src": "INSIDERS", "ticker": "AMTB", "cik": "1734342", "company": "Amerant Bancorp Inc.", "company_raw": "Amerant Bancorp Inc.", "who": "Oscar Suarez", "who_key": "Suarez Oscar", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on AMTB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1734342/000192143726000004/0001921437-26-000004-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221269}, {"id": "0001746256-26-000004", "src": "INSIDERS", "ticker": "AMTB", "cik": "1734342", "company": "Amerant Bancorp Inc.", "company_raw": "Amerant Bancorp Inc.", "who": "Millar Wilson", "who_key": "Wilson Millar", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on AMTB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1734342/000174625626000004/0001746256-26-000004-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221269}, {"id": "0001979297-26-000007", "src": "INSIDERS", "ticker": "AMTB", "cik": "1734342", "company": "Amerant Bancorp Inc.", "company_raw": "Amerant Bancorp Inc.", "who": "Sharymar Calderon", "who_key": "Calderon Sharymar", "role": "SEVP - Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 21341.69, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on AMTB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1734342/000197929726000007/0001979297-26-000007-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222709}, {"id": "0001839391-26-000008", "src": "INSIDERS", "ticker": "AMTB", "cik": "1734342", "company": "Amerant Bancorp Inc.", "company_raw": "Amerant Bancorp Inc.", "who": "Armando Fleitas", "who_key": "Fleitas Armando", "role": "EVP,  Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 4710.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on AMTB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1734342/000183939126000008/0001839391-26-000008-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252949}, {"id": "0001746256-26-000002", "src": "INSIDERS", "ticker": "AMTB", "cik": "1734342", "company": "Amerant Bancorp Inc.", "company_raw": "Amerant Bancorp Inc.", "who": "Millar Wilson", "who_key": "Wilson Millar", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on AMTB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1734342/000174625626000002/0001746256-26-000002-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258709}, {"id": "0001921437-26-000002", "src": "INSIDERS", "ticker": "AMTB", "cik": "1734342", "company": "Amerant Bancorp Inc.", "company_raw": "Amerant Bancorp Inc.", "who": "Oscar Suarez", "who_key": "Suarez Oscar", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on AMTB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1734342/000192143726000002/0001921437-26-000002-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258709}, {"id": "0001769678-26-000002", "src": "INSIDERS", "ticker": "AMTB", "cik": "1734342", "company": "Amerant Bancorp Inc.", "company_raw": "Amerant Bancorp Inc.", "who": "John Walton Quill", "who_key": "Quill John Walton", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on AMTB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1734342/000176967826000002/0001769678-26-000002-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258709}, {"id": "0001973157-26-000002", "src": "INSIDERS", "ticker": "AMTB", "cik": "1734342", "company": "Amerant Bancorp Inc.", "company_raw": "Amerant Bancorp Inc.", "who": "Ashaki Rucker", "who_key": "Rucker Ashaki", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on AMTB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1734342/000197315726000002/0001973157-26-000002-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258709}, {"id": "0001746247-26-000004", "src": "INSIDERS", "ticker": "AMTB", "cik": "1734342", "company": "Amerant Bancorp Inc.", "company_raw": "Amerant Bancorp Inc.", "who": "M. Gustavo Marturet", "who_key": "Marturet M. Gustavo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on AMTB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1734342/000174624726000004/0001746247-26-000004-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258709}, {"id": "0001559391-26-000003", "src": "INSIDERS", "ticker": "AMTB", "cik": "1734342", "company": "Amerant Bancorp Inc.", "company_raw": "Amerant Bancorp Inc.", "who": "Lisa Lutoff-Perlo", "who_key": "Lutoff-Perlo Lisa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on AMTB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1734342/000155939126000003/0001559391-26-000003-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258709}, {"id": "0001957679-26-000002", "src": "INSIDERS", "ticker": "AMTB", "cik": "1734342", "company": "Amerant Bancorp Inc.", "company_raw": "Amerant Bancorp Inc.", "who": "Erin D. Knight", "who_key": "Knight Erin D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on AMTB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1734342/000195767926000002/0001957679-26-000002-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258709}, {"id": "0001746672-26-000002", "src": "INSIDERS", "ticker": "AMTB", "cik": "1734342", "company": "Amerant Bancorp Inc.", "company_raw": "Amerant Bancorp Inc.", "who": "Pamella J. Dana", "who_key": "Dana Pamella J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on AMTB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1734342/000174667226000002/0001746672-26-000002-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258709}, {"id": "0001596132-26-000005", "src": "INSIDERS", "ticker": "AMTB", "cik": "1734342", "company": "Amerant Bancorp Inc.", "company_raw": "Amerant Bancorp Inc.", "who": "Odilon Almeida", "who_key": "Almeida Odilon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on AMTB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1734342/000159613226000005/0001596132-26-000005-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258709}, {"id": "13DG-0002100119-26-000085", "src": "13DG", "ticker": "AMTB", "cik": "1734342", "company": "Amerant Bancorp Inc.", "company_raw": "Amerant Bancorp Inc.", "who": "Amerant Bancorp Inc.", "who_key": "Amerant Bancorp Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Amerant Bancorp Inc. crosses 5% of AMTB (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1734342/0002100119-26-000085-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270229}, {"id": "0001806810-26-000011", "src": "INSIDERS", "ticker": "AMTB", "cik": "1734342", "company": "Amerant Bancorp Inc.", "company_raw": "Amerant Bancorp Inc.", "who": "Carlos Iafigliola", "who_key": "Iafigliola Carlos", "role": "See remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 20177.0265, "score": 26.6, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider buys $20K of AMTB", "source_url": "https://www.sec.gov/Archives/edgar/data/1734342/000180681026000011/0001806810-26-000011-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273109}, {"id": "0001746247-26-000002", "src": "INSIDERS", "ticker": "AMTB", "cik": "1734342", "company": "Amerant Bancorp Inc.", "company_raw": "Amerant Bancorp Inc.", "who": "M. Gustavo Marturet", "who_key": "Marturet M. Gustavo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on AMTB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1734342/000174624726000002/0001746247-26-000002-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319189}, {"id": "0002098589-26-000009", "src": "INSIDERS", "ticker": "AMTB", "cik": "1734342", "company": "Amerant Bancorp Inc.", "company_raw": "Amerant Bancorp Inc.", "who": "Michael E. Nursey", "who_key": "Nursey Michael E.", "role": "See remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 4208.099999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on AMTB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1734342/000209858926000009/0002098589-26-000009-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352309}], "recent_buys": [{"id": "0001806810-26-000011", "src": "INSIDERS", "ticker": "AMTB", "cik": "1734342", "company": "Amerant Bancorp Inc.", "company_raw": "Amerant Bancorp Inc.", "who": "Carlos Iafigliola", "who_key": "Iafigliola Carlos", "role": "See remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 20177.0265, "score": 26.6, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider buys $20K of AMTB", "source_url": "https://www.sec.gov/Archives/edgar/data/1734342/000180681026000011/0001806810-26-000011-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273109}, {"id": "0001806810-26-000004", "src": "INSIDERS", "ticker": "AMTB", "cik": "1734342", "company": "Amerant Bancorp Inc.", "company_raw": "Amerant Bancorp Inc.", "who": "Carlos Iafigliola", "who_key": "Iafigliola Carlos", "role": "See remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 21739.0, "score": 27.3, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider buys $22K of AMTB", "source_url": "https://www.sec.gov/Archives/edgar/data/1734342/000180681026000004/0001806810-26-000004-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398389}, {"id": "0001596132-26-000003", "src": "INSIDERS", "ticker": "AMTB", "cik": "1734342", "company": "Amerant Bancorp Inc.", "company_raw": "Amerant Bancorp Inc.", "who": "Odilon Almeida", "who_key": "Almeida Odilon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 101083.024, "score": 54.1, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director buys $101K of AMTB", "source_url": "https://www.sec.gov/Archives/edgar/data/1734342/000159613226000003/0001596132-26-000003-index.htm", "trade_date": "2026-01-27", "timestamp": "2026-01-27", "mins": 402709}, {"id": "0001232430-25-000008", "src": "INSIDERS", "ticker": "AMTB", "cik": "1734342", "company": "Amerant Bancorp Inc.", "company_raw": "Amerant Bancorp Inc.", "who": "Jack L. Kopnisky", "who_key": "KOPNISKY JACK L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 101050.0, "score": 39.1, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider cluster: 3 buying AMTB", "source_url": "https://www.sec.gov/Archives/edgar/data/1734342/000123243025000008/0001232430-25-000008-index.htm", "trade_date": "2025-07-28", "timestamp": "2025-07-28", "mins": 666229}, {"id": "0001935991-23-000006", "src": "INSIDERS", "ticker": "AMTB", "cik": "1734342", "company": "Amerant Bancorp Inc.", "company_raw": "Amerant Bancorp Inc.", "who": "Silvio Marshall Martin", "who_key": "Martin Silvio Marshall", "role": "See remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 16693.0, "score": 28.8, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "That makes 4 insiders into AMTB", "source_url": "https://www.sec.gov/Archives/edgar/data/1734342/000193599123000006/0001935991-23-000006-index.htm", "trade_date": "2023-05-02", "timestamp": "2023-05-02", "mins": 1844149}, {"id": "0001973970-23-000006", "src": "INSIDERS", "ticker": "AMTB", "cik": "1734342", "company": "Amerant Bancorp Inc.", "company_raw": "Amerant Bancorp Inc.", "who": "Juan Esterripa", "who_key": "Esterripa Juan", "role": "See remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 18256.0, "score": 25.4, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider cluster: 5 buying AMTB", "source_url": "https://www.sec.gov/Archives/edgar/data/1734342/000197397023000006/0001973970-23-000006-index.htm", "trade_date": "2023-04-26", "timestamp": "2023-04-26", "mins": 1852789}, {"id": "0001933821-23-000004", "src": "INSIDERS", "ticker": "AMTB", "cik": "1734342", "company": "Amerant Bancorp Inc.", "company_raw": "Amerant Bancorp Inc.", "who": "Howard A. Levine", "who_key": "Levine Howard A.", "role": "SEVP Head of Consumer Banking", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 18135.0, "score": 40.4, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "6 insiders now buying AMTB", "source_url": "https://www.sec.gov/Archives/edgar/data/1734342/000193382123000004/0001933821-23-000004-index.htm", "trade_date": "2023-04-25", "timestamp": "2023-04-25", "mins": 1854229}, {"id": "0001368090-23-000004", "src": "INSIDERS", "ticker": "AMTB", "cik": "1734342", "company": "Amerant Bancorp Inc.", "company_raw": "Amerant Bancorp Inc.", "who": "Gerald P. Plush", "who_key": "Plush Gerald P", "role": "Chairman, President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 45422.5, "score": 45.7, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "7 insiders now buying AMTB", "source_url": "https://www.sec.gov/Archives/edgar/data/1734342/000136809023000004/0001368090-23-000004-index.htm", "trade_date": "2023-04-25", "timestamp": "2023-04-25", "mins": 1854229}, {"id": "0001935991-22-000006", "src": "INSIDERS", "ticker": "AMTB", "cik": "1734342", "company": "Amerant Bancorp Inc.", "company_raw": "Amerant Bancorp Inc.", "who": "Silvio Marshall Martin", "who_key": "Martin Silvio Marshall", "role": "See remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 13193.8, "score": 26.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "8 insiders now buying AMTB", "source_url": "https://www.sec.gov/Archives/edgar/data/1734342/000193599122000006/0001935991-22-000006-index.htm", "trade_date": "2022-08-03", "timestamp": "2022-08-03", "mins": 2235829}, {"id": "0001839391-22-000004", "src": "INSIDERS", "ticker": "AMTB", "cik": "1734342", "company": "Amerant Bancorp Inc.", "company_raw": "Amerant Bancorp Inc.", "who": "Armando Fleitas", "who_key": "Fleitas Armando", "role": "See remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 5322.0, "score": 19.9, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider cluster: 8 buying AMTB", "source_url": "https://www.sec.gov/Archives/edgar/data/1734342/000183939122000004/0001839391-22-000004-index.htm", "trade_date": "2022-08-03", "timestamp": "2022-08-03", "mins": 2235829}, {"id": "0001933821-22-000009", "src": "INSIDERS", "ticker": "AMTB", "cik": "1734342", "company": "Amerant Bancorp Inc.", "company_raw": "Amerant Bancorp Inc.", "who": "Howard A. Levine", "who_key": "Levine Howard A.", "role": "See remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 5386.38, "score": 19.7, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "9 insiders now buying AMTB", "source_url": "https://www.sec.gov/Archives/edgar/data/1734342/000193382122000009/0001933821-22-000009-index.htm", "trade_date": "2022-08-02", "timestamp": "2022-08-02", "mins": 2237269}, {"id": "0001368090-22-000004", "src": "INSIDERS", "ticker": "AMTB", "cik": "1734342", "company": "Amerant Bancorp Inc.", "company_raw": "Amerant Bancorp Inc.", "who": "Gerald P. Plush", "who_key": "Plush Gerald P", "role": "See remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 27139.9, "score": 32.9, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider cluster: 9 buying AMTB", "source_url": "https://www.sec.gov/Archives/edgar/data/1734342/000136809022000004/0001368090-22-000004-index.htm", "trade_date": "2022-07-25", "timestamp": "2022-07-25", "mins": 2248789}], "institutional": [{"id": "13DG-0002100119-26-001325", "src": "13DG", "ticker": "AMTB", "cik": "1734342", "company": "Amerant Bancorp Inc.", "company_raw": "Amerant Bancorp Inc.", "who": "Amerant Bancorp Inc.", "who_key": "Amerant Bancorp 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": "National Commercial Banks", "country": "United States", "headline": "Amerant Bancorp Inc. moves to a 4.99% passive stake in AMTB", "source_url": "https://www.sec.gov/Archives/edgar/data/1734342/0002100119-26-001325-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136309}, {"id": "13DG-0002100119-26-000085", "src": "13DG", "ticker": "AMTB", "cik": "1734342", "company": "Amerant Bancorp Inc.", "company_raw": "Amerant Bancorp Inc.", "who": "Amerant Bancorp Inc.", "who_key": "Amerant Bancorp Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Amerant Bancorp Inc. crosses 5% of AMTB (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1734342/0002100119-26-000085-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270229}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Amerant Bancorp Inc. Class A Common Stock", "new_value": "Amerant Bancorp Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001734342", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001734342", "applied": 1, "detected_at": "2026-09-10T10:04:30.017461"}]}, "key_people": [{"who": "A. Gustavo J. Vollmer", "who_key": "Vollmer A. Gustavo J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 7136905.4745, "net": -7136905.4745, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1897943.387, "date": "2022-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1734342/000174625422000020/0001746254-22-000020-index.htm"}, {"action": "SELL", "amount": 3581751.2654999997, "date": "2022-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1734342/000174625422000018/0001746254-22-000018-index.htm"}, {"action": "SELL", "amount": 74463.819, "date": "2022-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1734342/000174625422000013/0001746254-22-000013-index.htm"}, {"action": "SELL", "amount": 180675.16999999998, "date": "2022-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1734342/000174625422000011/0001746254-22-000011-index.htm"}, {"action": "SELL", "amount": 651241.937, "date": "2022-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1734342/000174625422000008/0001746254-22-000008-index.htm"}, {"action": "SELL", "amount": 630044.366, "date": "2022-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1734342/000174625422000004/0001746254-22-000004-index.htm"}, {"action": "SELL", "amount": 120785.53, "date": "2021-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1734342/000174625421000010/0001746254-21-000010-index.htm"}], "latest": {"action": "SELL", "amount": 1897943.387, "date": "2022-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1734342/000174625422000020/0001746254-22-000020-index.htm"}}, {"who": "Millar Wilson", "who_key": "Wilson Millar", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 922230.0063, "net": -922230.0063, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 922230.0063, "date": "2021-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1734342/000174625621000004/0001746256-21-000004-index.htm"}], "latest": {"action": "SELL", "amount": 922230.0063, "date": "2021-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1734342/000174625621000004/0001746256-21-000004-index.htm"}}, {"who": "Carlos Iafigliola", "who_key": "Iafigliola Carlos", "role": "See remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 41916.0265, "sold": 239298.0379, "net": -197382.0114, "trades": 3, "top_score": 27.3, "lean": "selling", "history": [{"action": "BUY", "amount": 20177.0265, "date": "2026-04-27", "score": 26.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1734342/000180681026000011/0001806810-26-000011-index.htm"}, {"action": "BUY", "amount": 21739.0, "date": "2026-01-30", "score": 27.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1734342/000180681026000004/0001806810-26-000004-index.htm"}, {"action": "SELL", "amount": 239298.0379, "date": "2024-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1734342/000180681024000006/0001806810-24-000006-index.htm"}], "latest": {"action": "BUY", "amount": 20177.0265, "date": "2026-04-27", "score": 26.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1734342/000180681026000011/0001806810-26-000011-index.htm"}}, {"who": "Armando Fleitas", "who_key": "Fleitas Armando", "role": "See remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 5322.0, "sold": 140936.016, "net": -135614.016, "trades": 2, "top_score": 19.9, "lean": "selling", "history": [{"action": "SELL", "amount": 140936.016, "date": "2024-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1734342/000183939124000009/0001839391-24-000009-index.htm"}, {"action": "BUY", "amount": 5322.0, "date": "2022-08-03", "score": 19.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1734342/000183939122000004/0001839391-22-000004-index.htm"}], "latest": {"action": "SELL", "amount": 140936.016, "date": "2024-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1734342/000183939124000009/0001839391-24-000009-index.htm"}}, {"who": "Howard A. Levine", "who_key": "Levine Howard A.", "role": "SEVP Head of Consumer Banking", "person_type": "EXEC", "person_label": "Execs", "bought": 23521.38, "sold": 108468.4128, "net": -84947.0328, "trades": 4, "top_score": 40.4, "lean": "selling", "history": [{"action": "SELL", "amount": 83580.4128, "date": "2025-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1734342/000193382125000002/0001933821-25-000002-index.htm"}, {"action": "SELL", "amount": 24887.999999999996, "date": "2023-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1734342/000193382123000010/0001933821-23-000010-index.htm"}, {"action": "BUY", "amount": 18135.0, "date": "2023-04-25", "score": 40.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1734342/000193382123000004/0001933821-23-000004-index.htm"}, {"action": "BUY", "amount": 5386.38, "date": "2022-08-02", "score": 19.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1734342/000193382122000009/0001933821-22-000009-index.htm"}], "latest": {"action": "SELL", "amount": 83580.4128, "date": "2025-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1734342/000193382125000002/0001933821-25-000002-index.htm"}}, {"who": "L. Miguel A. Capriles", "who_key": "Capriles L. Miguel A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 110542.5, "net": -110542.5, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 110542.5, "date": "2022-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1734342/000174622022000008/0001746220-22-000008-index.htm"}], "latest": {"action": "SELL", "amount": 110542.5, "date": "2022-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1734342/000174622022000008/0001746220-22-000008-index.htm"}}, {"who": "Odilon Almeida", "who_key": "Almeida Odilon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 101083.024, "sold": 0, "net": 101083.024, "trades": 1, "top_score": 54.1, "lean": "buying", "history": [{"action": "BUY", "amount": 101083.024, "date": "2026-01-27", "score": 54.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1734342/000159613226000003/0001596132-26-000003-index.htm"}], "latest": {"action": "BUY", "amount": 101083.024, "date": "2026-01-27", "score": 54.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1734342/000159613226000003/0001596132-26-000003-index.htm"}}, {"who": "Jack L. Kopnisky", "who_key": "KOPNISKY JACK L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 101050.0, "sold": 0, "net": 101050.0, "trades": 1, "top_score": 39.1, "lean": "buying", "history": [{"action": "BUY", "amount": 101050.0, "date": "2025-07-28", "score": 39.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1734342/000123243025000008/0001232430-25-000008-index.htm"}], "latest": {"action": "BUY", "amount": 101050.0, "date": "2025-07-28", "score": 39.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1734342/000123243025000008/0001232430-25-000008-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0002098589-26-000013", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-17", "title": "Material event", "accession": "0001628280-26-062578", "price_sensitive": true}, {"form": "424B2", "date": "2026-09-16", "title": "Form 424B2", "accession": "0001628280-26-062314", "price_sensitive": false}, {"form": "FWP", "date": "2026-09-14", "title": "Form FWP", "accession": "0001628280-26-061910", "price_sensitive": false}, {"form": "FWP", "date": "2026-09-14", "title": "Form FWP", "accession": "0001628280-26-061687", "price_sensitive": false}, {"form": "424B5", "date": "2026-09-14", "title": "Prospectus", "accession": "0001628280-26-061685", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0001734342-26-000081", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-01", "title": "Material event", "accession": "0001628280-26-059818", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001734342-26-000079", "price_sensitive": true}, {"form": "3", "date": "2026-07-31", "title": "FORM 3", "accession": "0002145500-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001325", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-07-28", "title": "Form 8-K/A", "accession": "0001734342-26-000075", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "FORM 4", "accession": "0002099007-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001734342-26-000071", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001734342-26-000067", "price_sensitive": true}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0002098589-26-000011", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-06-17", "title": "Form 8-K/A", "accession": "0001734342-26-000064", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-06-12", "title": "Form S-3ASR", "accession": "0001734342-26-000062", "price_sensitive": false}, {"form": "RW", "date": "2026-06-12", "title": "Form RW", "accession": "0001734342-26-000057", "price_sensitive": false}, {"form": "S-3", "date": "2026-06-11", "title": "Shelf registration", "accession": "0001734342-26-000054", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001839391-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001746256-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001921437-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001559391-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001204081-26-000002", "price_sensitive": false}], "performance": {"ticker": "AMTB", "has_prices": true, "summary": {"n": 20, "avg": 0.2529024439852624, "win_rate": 1.0, "best": 0.784567901234568, "worst": 0.015098314606741563, "as_of": "2026-08-07"}, "buys": [{"who": "Iafigliola Carlos", "person_type": "EXEC", "person_label": "Execs", "role": "See remarks", "amount": 20177.0265, "date": "2026-04-27", "score": 26.6, "ref_price": 22.73, "return": 0.27188737351517817}, {"who": "Iafigliola Carlos", "person_type": "EXEC", "person_label": "Execs", "role": "See remarks", "amount": 21739.0, "date": "2026-01-30", "score": 27.3, "ref_price": 21.7, "return": 0.3322580645161291}, {"who": "Almeida Odilon", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 101083.024, "date": "2026-01-27", "score": 54.1, "ref_price": 20.85, "return": 0.3865707434052757}, {"who": "KOPNISKY JACK L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 101050.0, "date": "2025-07-28", "score": 39.1, "ref_price": 20.17, "return": 0.4333168071393157}, {"who": "Martin Silvio Marshall", "person_type": "EXEC", "person_label": "Execs", "role": "See remarks", "amount": 16693.0, "date": "2023-05-02", "score": 28.8, "ref_price": 16.2, "return": 0.784567901234568}, {"who": "Esterripa Juan", "person_type": "EXEC", "person_label": "Execs", "role": "See remarks", "amount": 18256.0, "date": "2023-04-26", "score": 25.4, "ref_price": 18.25, "return": 0.5841095890410959}, {"who": "Levine Howard A.", "person_type": "EXEC", "person_label": "Execs", "role": "SEVP Head of Consumer Banking", "amount": 18135.0, "date": "2023-04-25", "score": 40.4, "ref_price": 18.16, "return": 0.5919603524229075}, {"who": "Plush Gerald P", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, President & CEO, Director", "amount": 45422.5, "date": "2023-04-25", "score": 45.7, "ref_price": 18.16, "return": 0.5919603524229075}, {"who": "Martin Silvio Marshall", "person_type": "EXEC", "person_label": "Execs", "role": "See remarks", "amount": 13193.8, "date": "2022-08-03", "score": 26.0, "ref_price": 26.57, "return": 0.08806925103500188}, {"who": "Fleitas Armando", "person_type": "EXEC", "person_label": "Execs", "role": "See remarks", "amount": 5322.0, "date": "2022-08-03", "score": 19.9, "ref_price": 26.57, "return": 0.08806925103500188}, {"who": "Levine Howard A.", "person_type": "EXEC", "person_label": "Execs", "role": "See remarks", "amount": 5386.38, "date": "2022-08-02", "score": 19.7, "ref_price": 26.51, "return": 0.09053187476423985}, {"who": "Plush Gerald P", "person_type": "EXEC", "person_label": "Execs", "role": "See remarks, Director", "amount": 27139.9, "date": "2022-07-25", "score": 32.9, "ref_price": 27.05, "return": 0.06876155268022179}, {"who": "Suarez Oscar", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8481.0, "date": "2022-05-24", "score": 41.7, "ref_price": 28.39, "return": 0.01831630855935187}, {"who": "Holroyd Samantha", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12579.798, "date": "2022-05-23", "score": 43.6, "ref_price": 28.0, "return": 0.03250000000000001}, {"who": "QUELCH JOHN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13140.5, "date": "2022-05-02", "score": 28.8, "ref_price": 26.55, "return": 0.08888888888888886}, {"who": "Plush Gerald P", "person_type": "EXEC", "person_label": "Execs", "role": "See remarks, Director", "amount": 5780.0, "date": "2021-12-01", "score": 25.0, "ref_price": 28.48, "return": 0.015098314606741563}, {"who": "Plush Gerald P", "person_type": "EXEC", "person_label": "Execs", "role": "See remarks, Director", "amount": 5320.0, "date": "2021-11-01", "score": 24.6, "ref_price": 27.34, "return": 0.0574250182882224}, {"who": "Plush Gerald P", "person_type": "EXEC", "person_label": "Execs", "role": "See remarks, Director", "amount": 4984.0, "date": "2021-10-01", "score": 24.4, "ref_price": 25.48, "return": 0.1346153846153846}, {"who": "Plush Gerald P", "person_type": "EXEC", "person_label": "Execs", "role": "See remarks, Director", "amount": 5352.0, "date": "2021-09-01", "score": 24.7, "ref_price": 26.47, "return": 0.09217982621836046}, {"who": "Plush Gerald P", "person_type": "EXEC", "person_label": "Execs", "role": "See remarks, Director", "amount": 4432.0, "date": "2021-08-02", "score": 23.8, "ref_price": 22.12, "return": 0.30696202531645567}]}, "price_series": [{"date": "2019-06-14", "close": 19.5, "volume": 112729.0}, {"date": "2019-06-17", "close": 19.33, "volume": 114217.0}, {"date": "2019-06-18", "close": 20.0, "volume": 66992.0}, {"date": "2019-06-19", "close": 19.86, "volume": 148003.0}, {"date": "2019-06-20", "close": 19.7, "volume": 90355.0}, {"date": "2019-06-21", "close": 19.56, "volume": 141968.0}, {"date": "2019-06-24", "close": 18.6, "volume": 148761.0}, {"date": "2019-06-25", "close": 18.1, "volume": 182643.0}, {"date": "2019-06-26", "close": 18.27, "volume": 82991.0}, {"date": "2019-06-27", "close": 18.82, "volume": 117979.0}, {"date": "2019-06-28", "close": 19.71, "volume": 2472308.0}, {"date": "2019-07-01", "close": 21.84, "volume": 223516.0}, {"date": "2019-07-02", "close": 20.04, "volume": 157577.0}, {"date": "2019-07-03", "close": 19.46, "volume": 46539.0}, {"date": "2019-07-05", "close": 19.39, "volume": 43780.0}, {"date": "2019-07-08", "close": 18.95, "volume": 50622.0}, {"date": "2019-07-09", "close": 17.94, "volume": 75313.0}, {"date": "2019-07-10", "close": 17.66, "volume": 59092.0}, {"date": "2019-07-11", "close": 17.94, "volume": 41215.0}, {"date": "2019-07-12", "close": 18.16, "volume": 52519.0}, {"date": "2019-07-15", "close": 18.03, "volume": 45343.0}, {"date": "2019-07-16", "close": 17.59, "volume": 87264.0}, {"date": "2019-07-17", "close": 18.17, "volume": 118161.0}, {"date": "2019-07-18", "close": 17.76, "volume": 50428.0}, {"date": "2019-07-19", "close": 17.65, "volume": 50371.0}, {"date": "2019-07-22", "close": 17.72, "volume": 40556.0}, {"date": "2019-07-23", "close": 17.72, "volume": 24740.0}, {"date": "2019-07-24", "close": 17.94, "volume": 69786.0}, {"date": "2019-07-25", "close": 17.85, "volume": 43068.0}, {"date": "2019-07-26", "close": 17.98, "volume": 79440.0}, {"date": "2019-07-29", "close": 17.56, "volume": 71669.0}, {"date": "2019-07-30", "close": 18.71, "volume": 66603.0}, {"date": "2019-07-31", "close": 18.38, "volume": 58132.0}, {"date": "2019-08-01", "close": 18.8, "volume": 38577.0}, {"date": "2019-08-02", "close": 17.7, "volume": 40675.0}, {"date": "2019-08-05", "close": 17.87, "volume": 64841.0}, {"date": "2019-08-06", "close": 17.82, "volume": 49270.0}, {"date": "2019-08-07", "close": 17.85, "volume": 36025.0}, {"date": "2019-08-08", "close": 17.64, "volume": 51696.0}, {"date": "2019-08-09", "close": 17.25, "volume": 29189.0}, {"date": "2019-08-12", "close": 17.38, "volume": 54075.0}, {"date": "2019-08-13", "close": 17.27, "volume": 50358.0}, {"date": "2019-08-14", "close": 16.92, "volume": 90460.0}, {"date": "2019-08-15", "close": 16.6, "volume": 43801.0}, {"date": "2019-08-16", "close": 16.65, "volume": 43669.0}, {"date": "2019-08-19", "close": 17.38, "volume": 37445.0}, {"date": "2019-08-20", "close": 17.02, "volume": 31654.0}, {"date": "2019-08-21", "close": 17.06, "volume": 32909.0}, {"date": "2019-08-22", "close": 17.14, "volume": 54408.0}, {"date": "2019-08-23", "close": 16.64, "volume": 63607.0}, {"date": "2019-08-26", "close": 16.45, "volume": 41122.0}, {"date": "2019-08-27", "close": 16.08, "volume": 28573.0}, {"date": "2019-08-28", "close": 16.49, "volume": 22948.0}, {"date": "2019-08-29", "close": 16.58, "volume": 12237.0}, {"date": "2019-08-30", "close": 16.56, "volume": 23016.0}, {"date": "2019-09-03", "close": 17.57, "volume": 92911.0}, {"date": "2019-09-04", "close": 16.83, "volume": 36982.0}, {"date": "2019-09-05", "close": 16.69, "volume": 43634.0}, {"date": "2019-09-06", "close": 16.66, "volume": 34516.0}, {"date": "2019-09-09", "close": 19.2, "volume": 207931.0}, {"date": "2019-09-10", "close": 19.97, "volume": 177684.0}, {"date": "2019-09-11", "close": 20.44, "volume": 127217.0}, {"date": "2019-09-12", "close": 20.45, "volume": 172019.0}, {"date": "2019-09-13", "close": 20.07, "volume": 125708.0}, {"date": "2019-09-16", "close": 20.41, "volume": 134385.0}, {"date": "2019-09-17", "close": 20.15, "volume": 113679.0}, {"date": "2019-09-18", "close": 20.49, "volume": 156350.0}, {"date": "2019-09-19", "close": 20.44, "volume": 118434.0}, {"date": "2019-09-20", "close": 20.09, "volume": 952506.0}, {"date": "2019-09-23", "close": 19.99, "volume": 81428.0}, {"date": "2019-09-24", "close": 19.82, "volume": 136873.0}, {"date": "2019-09-25", "close": 20.13, "volume": 81535.0}, {"date": "2019-09-26", "close": 19.91, "volume": 150974.0}, {"date": "2019-09-27", "close": 20.68, "volume": 175084.0}, {"date": "2019-09-30", "close": 20.97, "volume": 177445.0}, {"date": "2019-10-01", "close": 19.0, "volume": 228791.0}, {"date": "2019-10-02", "close": 18.905, "volume": 74472.0}, {"date": "2019-10-03", "close": 18.93, "volume": 75782.0}, {"date": "2019-10-04", "close": 19.67, "volume": 112484.0}, {"date": "2019-10-07", "close": 19.35, "volume": 260491.0}, {"date": "2019-10-08", "close": 18.99, "volume": 55669.0}, {"date": "2019-10-09", "close": 19.31, "volume": 59414.0}, {"date": "2019-10-10", "close": 19.24, "volume": 59056.0}, {"date": "2019-10-11", "close": 19.19, "volume": 43462.0}, {"date": "2019-10-14", "close": 19.27, "volume": 38729.0}, {"date": "2019-10-15", "close": 19.22, "volume": 35000.0}, {"date": "2019-10-16", "close": 19.23, "volume": 43706.0}, {"date": "2019-10-17", "close": 19.3, "volume": 22247.0}, {"date": "2019-10-18", "close": 19.12, "volume": 81010.0}, {"date": "2019-10-21", "close": 19.27, "volume": 59256.0}, {"date": "2019-10-22", "close": 19.27, "volume": 79474.0}, {"date": "2019-10-23", "close": 19.26, "volume": 25188.0}, {"date": "2019-10-24", "close": 19.19, "volume": 28626.0}, {"date": "2019-10-25", "close": 19.04, "volume": 31735.0}, {"date": "2019-10-28", "close": 19.84, "volume": 37872.0}, {"date": "2019-10-29", "close": 19.74, "volume": 64050.0}, {"date": "2019-10-30", "close": 19.9, "volume": 51303.0}, {"date": "2019-10-31", "close": 19.65, "volume": 75053.0}, {"date": "2019-11-01", "close": 20.27, "volume": 31887.0}, {"date": "2019-11-04", "close": 20.78, "volume": 45564.0}, {"date": "2019-11-05", "close": 21.62, "volume": 59509.0}, {"date": "2019-11-06", "close": 21.33, "volume": 38085.0}, {"date": "2019-11-07", "close": 21.47, "volume": 48912.0}, {"date": "2019-11-08", "close": 21.08, "volume": 36126.0}, {"date": "2019-11-11", "close": 21.21, "volume": 30062.0}, {"date": "2019-11-12", "close": 21.67, "volume": 22613.0}, {"date": "2019-11-13", "close": 21.48, "volume": 12261.0}, {"date": "2019-11-14", "close": 20.89, "volume": 26888.0}, {"date": "2019-11-15", "close": 20.7, "volume": 40168.0}, {"date": "2019-11-18", "close": 21.07, "volume": 48555.0}, {"date": "2019-11-19", "close": 21.1, "volume": 58764.0}, {"date": "2019-11-20", "close": 21.12, "volume": 78206.0}, {"date": "2019-11-21", "close": 21.18, "volume": 52110.0}, {"date": "2019-11-22", "close": 21.41, "volume": 52526.0}, {"date": "2019-11-25", "close": 22.09, "volume": 64834.0}, {"date": "2019-11-26", "close": 22.07, "volume": 47712.0}, {"date": "2019-11-27", "close": 22.14, "volume": 31572.0}, {"date": "2019-11-29", "close": 22.04, "volume": 18338.0}, {"date": "2019-12-02", "close": 21.76, "volume": 72523.0}, {"date": "2019-12-03", "close": 21.31, "volume": 42036.0}, {"date": "2019-12-04", "close": 21.45, "volume": 67271.0}, {"date": "2019-12-05", "close": 21.29, "volume": 38098.0}, {"date": "2019-12-06", "close": 21.58, "volume": 39818.0}, {"date": "2019-12-09", "close": 21.89, "volume": 37258.0}, {"date": "2019-12-10", "close": 21.7, "volume": 48671.0}, {"date": "2019-12-11", "close": 22.0, "volume": 24319.0}, {"date": "2019-12-12", "close": 22.39, "volume": 51312.0}, {"date": "2019-12-13", "close": 22.5, "volume": 38842.0}, {"date": "2019-12-16", "close": 23.02, "volume": 70801.0}, {"date": "2019-12-17", "close": 22.57, "volume": 28239.0}, {"date": "2019-12-18", "close": 22.15, "volume": 139518.0}, {"date": "2019-12-19", "close": 22.36, "volume": 58623.0}, {"date": "2019-12-20", "close": 22.0, "volume": 137356.0}, {"date": "2019-12-23", "close": 21.83, "volume": 41444.0}, {"date": "2019-12-24", "close": 21.69, "volume": 33265.0}, {"date": "2019-12-26", "close": 21.95, "volume": 52946.0}, {"date": "2019-12-27", "close": 21.75, "volume": 96354.0}, {"date": "2019-12-30", "close": 21.94, "volume": 79376.0}, {"date": "2019-12-31", "close": 21.79, "volume": 38574.0}, {"date": "2020-01-02", "close": 21.6, "volume": 78215.0}, {"date": "2020-01-03", "close": 21.32, "volume": 72393.0}, {"date": "2020-01-06", "close": 20.96, "volume": 40273.0}, {"date": "2020-01-07", "close": 20.62, "volume": 87856.0}, {"date": "2020-01-08", "close": 20.67, "volume": 47935.0}, {"date": "2020-01-09", "close": 20.91, "volume": 62220.0}, {"date": "2020-01-10", "close": 20.63, "volume": 54185.0}, {"date": "2020-01-13", "close": 20.98, "volume": 83426.0}, {"date": "2020-01-14", "close": 20.6, "volume": 103220.0}, {"date": "2020-01-15", "close": 20.56, "volume": 32176.0}, {"date": "2020-01-16", "close": 20.39, "volume": 41135.0}, {"date": "2020-01-17", "close": 20.26, "volume": 43413.0}, {"date": "2020-01-21", "close": 20.33, "volume": 27737.0}, {"date": "2020-01-22", "close": 20.33, "volume": 21431.0}, {"date": "2020-01-23", "close": 20.36, "volume": 63105.0}, {"date": "2020-01-24", "close": 20.15, "volume": 44327.0}, {"date": "2020-01-27", "close": 19.61, "volume": 27531.0}, {"date": "2020-01-28", "close": 19.79, "volume": 32738.0}, {"date": "2020-01-29", "close": 19.7, "volume": 28646.0}, {"date": "2020-01-30", "close": 20.45, "volume": 71311.0}, {"date": "2020-01-31", "close": 18.63, "volume": 29129.0}, {"date": "2020-02-03", "close": 18.64, "volume": 22465.0}, {"date": "2020-02-04", "close": 19.0, "volume": 18944.0}, {"date": "2020-02-05", "close": 19.59, "volume": 22487.0}, {"date": "2020-02-06", "close": 19.27, "volume": 27139.0}, {"date": "2020-02-07", "close": 18.52, "volume": 28914.0}, {"date": "2020-02-10", "close": 19.27, "volume": 12970.0}, {"date": "2020-02-11", "close": 19.21, "volume": 9781.0}, {"date": "2020-02-12", "close": 19.47, "volume": 18953.0}, {"date": "2020-02-13", "close": 19.49, "volume": 13749.0}, {"date": "2020-02-14", "close": 19.3, "volume": 17763.0}, {"date": "2020-02-18", "close": 19.44, "volume": 14941.0}, {"date": "2020-02-19", "close": 19.52, "volume": 32887.0}, {"date": "2020-02-20", "close": 19.44, "volume": 21306.0}, {"date": "2020-02-21", "close": 19.66, "volume": 29661.0}, {"date": "2020-02-24", "close": 18.91, "volume": 21017.0}, {"date": "2020-02-25", "close": 18.37, "volume": 40045.0}, {"date": "2020-02-26", "close": 18.48, "volume": 23103.0}, {"date": "2020-02-27", "close": 17.77, "volume": 26877.0}, {"date": "2020-02-28", "close": 18.46, "volume": 71333.0}, {"date": "2020-03-02", "close": 18.82, "volume": 23942.0}, {"date": "2020-03-03", "close": 18.34, "volume": 34727.0}, {"date": "2020-03-04", "close": 18.5, "volume": 47764.0}, {"date": "2020-03-05", "close": 17.98, "volume": 52816.0}, {"date": "2020-03-06", "close": 16.31, "volume": 33725.0}, {"date": "2020-03-09", "close": 14.14, "volume": 30621.0}, {"date": "2020-03-10", "close": 15.36, "volume": 42244.0}, {"date": "2020-03-11", "close": 14.5, "volume": 59344.0}, {"date": "2020-03-12", "close": 13.55, "volume": 99981.0}, {"date": "2020-03-13", "close": 14.72, "volume": 36822.0}, {"date": "2020-03-16", "close": 11.83, "volume": 91490.0}, {"date": "2020-03-17", "close": 14.12, "volume": 72195.0}, {"date": "2020-03-18", "close": 12.16, "volume": 46045.0}, {"date": "2020-03-19", "close": 14.47, "volume": 69805.0}, {"date": "2020-03-20", "close": 14.71, "volume": 119824.0}, {"date": "2020-03-23", "close": 15.1, "volume": 48982.0}, {"date": "2020-03-24", "close": 15.52, "volume": 67143.0}, {"date": "2020-03-25", "close": 15.17, "volume": 46014.0}, {"date": "2020-03-26", "close": 15.7, "volume": 51345.0}, {"date": "2020-03-27", "close": 14.48, "volume": 65845.0}, {"date": "2020-03-30", "close": 15.3, "volume": 37183.0}, {"date": "2020-03-31", "close": 15.39, "volume": 51855.0}, {"date": "2020-04-01", "close": 13.23, "volume": 49332.0}, {"date": "2020-04-02", "close": 13.66, "volume": 41300.0}, {"date": "2020-04-03", "close": 13.62, "volume": 28112.0}, {"date": "2020-04-06", "close": 14.23, "volume": 94998.0}, {"date": "2020-04-07", "close": 14.17, "volume": 33628.0}, {"date": "2020-04-08", "close": 14.45, "volume": 57791.0}, {"date": "2020-04-09", "close": 14.75, "volume": 51186.0}, {"date": "2020-04-13", "close": 14.29, "volume": 19543.0}, {"date": "2020-04-14", "close": 14.04, "volume": 24932.0}, {"date": "2020-04-15", "close": 12.36, "volume": 161006.0}, {"date": "2020-04-16", "close": 12.34, "volume": 56993.0}, {"date": "2020-04-17", "close": 12.49, "volume": 63327.0}, {"date": "2020-04-20", "close": 12.15, "volume": 16227.0}, {"date": "2020-04-21", "close": 11.91, "volume": 21581.0}, {"date": "2020-04-22", "close": 12.18, "volume": 24177.0}, {"date": "2020-04-23", "close": 12.42, "volume": 24310.0}, {"date": "2020-04-24", "close": 12.42, "volume": 23968.0}, {"date": "2020-04-27", "close": 12.44, "volume": 47102.0}, {"date": "2020-04-28", "close": 13.6, "volume": 35604.0}, {"date": "2020-04-29", "close": 14.49, "volume": 81917.0}, {"date": "2020-04-30", "close": 13.52, "volume": 52392.0}, {"date": "2020-05-01", "close": 13.27, "volume": 46677.0}, {"date": "2020-05-04", "close": 13.32, "volume": 37054.0}, {"date": "2020-05-05", "close": 12.4, "volume": 29671.0}, {"date": "2020-05-06", "close": 11.55, "volume": 30978.0}, {"date": "2020-05-07", "close": 11.43, "volume": 31162.0}, {"date": "2020-05-08", "close": 11.85, "volume": 121343.0}, {"date": "2020-05-11", "close": 11.31, "volume": 46525.0}, {"date": "2020-05-12", "close": 10.76, "volume": 30334.0}, {"date": "2020-05-13", "close": 11.31, "volume": 56101.0}, {"date": "2020-05-14", "close": 10.64, "volume": 39983.0}, {"date": "2020-05-15", "close": 10.93, "volume": 28084.0}, {"date": "2020-05-18", "close": 12.94, "volume": 63346.0}, {"date": "2020-05-19", "close": 12.05, "volume": 65555.0}, {"date": "2020-05-20", "close": 12.12, "volume": 79811.0}, {"date": "2020-05-21", "close": 11.86, "volume": 35149.0}, {"date": "2020-05-22", "close": 11.65, "volume": 64222.0}, {"date": "2020-05-26", "close": 12.49, "volume": 115838.0}, {"date": "2020-05-27", "close": 12.95, "volume": 72230.0}, {"date": "2020-05-28", "close": 12.65, "volume": 32863.0}, {"date": "2020-05-29", "close": 13.04, "volume": 168550.0}, {"date": "2020-06-01", "close": 12.76, "volume": 94003.0}, {"date": "2020-06-02", "close": 12.9, "volume": 21338.0}, {"date": "2020-06-03", "close": 13.45, "volume": 68519.0}, {"date": "2020-06-04", "close": 15.01, "volume": 57331.0}, {"date": "2020-06-05", "close": 15.94, "volume": 52264.0}, {"date": "2020-06-08", "close": 16.26, "volume": 37635.0}, {"date": "2020-06-09", "close": 16.82, "volume": 32918.0}, {"date": "2020-06-10", "close": 15.53, "volume": 40520.0}, {"date": "2020-06-11", "close": 13.385, "volume": 57219.0}, {"date": "2020-06-12", "close": 14.34, "volume": 42955.0}, {"date": "2020-06-15", "close": 15.13, "volume": 44841.0}, {"date": "2020-06-16", "close": 15.8, "volume": 36606.0}, {"date": "2020-06-17", "close": 15.23, "volume": 24896.0}, {"date": "2020-06-18", "close": 15.65, "volume": 21017.0}, {"date": "2020-06-19", "close": 15.94, "volume": 101782.0}, {"date": "2020-06-22", "close": 16.07, "volume": 29867.0}, {"date": "2020-06-23", "close": 16.38, "volume": 29608.0}, {"date": "2020-06-24", "close": 14.31, "volume": 85914.0}, {"date": "2020-06-25", "close": 15.02, "volume": 45174.0}, {"date": "2020-06-26", "close": 14.09, "volume": 379539.0}, {"date": "2020-06-29", "close": 15.0, "volume": 38922.0}, {"date": "2020-06-30", "close": 15.04, "volume": 29460.0}, {"date": "2020-07-01", "close": 14.32, "volume": 31745.0}, {"date": "2020-07-02", "close": 14.27, "volume": 22294.0}, {"date": "2020-07-06", "close": 14.53, "volume": 30354.0}, {"date": "2020-07-07", "close": 12.93, "volume": 33670.0}, {"date": "2020-07-08", "close": 12.91, "volume": 27266.0}, {"date": "2020-07-09", "close": 12.28, "volume": 28962.0}, {"date": "2020-07-10", "close": 13.14, "volume": 22453.0}, {"date": "2020-07-13", "close": 13.05, "volume": 29320.0}, {"date": "2020-07-14", "close": 13.0, "volume": 23511.0}, {"date": "2020-07-15", "close": 14.18, "volume": 60241.0}, {"date": "2020-07-16", "close": 14.02, "volume": 22017.0}, {"date": "2020-07-17", "close": 13.45, "volume": 68651.0}, {"date": "2020-07-20", "close": 13.85, "volume": 15356.0}, {"date": "2020-07-21", "close": 14.25, "volume": 21216.0}, {"date": "2020-07-22", "close": 13.54, "volume": 29923.0}, {"date": "2020-07-23", "close": 13.6, "volume": 24775.0}, {"date": "2020-07-24", "close": 13.08, "volume": 12460.0}, {"date": "2020-07-27", "close": 12.25, "volume": 25825.0}, {"date": "2020-07-28", "close": 12.29, "volume": 13351.0}, {"date": "2020-07-29", "close": 13.13, "volume": 28477.0}, {"date": "2020-07-30", "close": 13.22, "volume": 25358.0}, {"date": "2020-07-31", "close": 13.35, "volume": 57538.0}, {"date": "2020-08-03", "close": 13.61, "volume": 27031.0}, {"date": "2020-08-04", "close": 13.69, "volume": 24796.0}, {"date": "2020-08-05", "close": 13.75, "volume": 37549.0}, {"date": "2020-08-06", "close": 13.41, "volume": 16561.0}, {"date": "2020-08-07", "close": 14.08, "volume": 26522.0}, {"date": "2020-08-10", "close": 14.15, "volume": 31175.0}, {"date": "2020-08-11", "close": 14.34, "volume": 35534.0}, {"date": "2020-08-12", "close": 13.89, "volume": 19582.0}, {"date": "2020-08-13", "close": 13.76, "volume": 15894.0}, {"date": "2020-08-14", "close": 14.1, "volume": 15237.0}, {"date": "2020-08-17", "close": 13.99, "volume": 18429.0}, {"date": "2020-08-18", "close": 13.68, "volume": 14034.0}, {"date": "2020-08-19", "close": 13.74, "volume": 17426.0}, {"date": "2020-08-20", "close": 13.66, "volume": 21821.0}, {"date": "2020-08-21", "close": 13.14, "volume": 23390.0}, {"date": "2020-08-24", "close": 13.53, "volume": 20644.0}, {"date": "2020-08-25", "close": 13.76, "volume": 17102.0}, {"date": "2020-08-26", "close": 13.09, "volume": 25453.0}, {"date": "2020-08-27", "close": 13.11, "volume": 15341.0}, {"date": "2020-08-28", "close": 13.3, "volume": 17887.0}, {"date": "2020-08-31", "close": 13.15, "volume": 40188.0}, {"date": "2020-09-01", "close": 12.83, "volume": 29285.0}, {"date": "2020-09-02", "close": 13.15, "volume": 47640.0}, {"date": "2020-09-03", "close": 13.13, "volume": 32674.0}, {"date": "2020-09-04", "close": 12.94, "volume": 18152.0}, {"date": "2020-09-08", "close": 12.16, "volume": 32493.0}, {"date": "2020-09-09", "close": 12.06, "volume": 32333.0}, {"date": "2020-09-10", "close": 11.78, "volume": 21647.0}, {"date": "2020-09-11", "close": 11.17, "volume": 29529.0}, {"date": "2020-09-14", "close": 11.68, "volume": 21379.0}, {"date": "2020-09-15", "close": 11.78, "volume": 11497.0}, {"date": "2020-09-16", "close": 11.58, "volume": 34504.0}, {"date": "2020-09-17", "close": 11.59, "volume": 26652.0}, {"date": "2020-09-18", "close": 11.49, "volume": 191883.0}, {"date": "2020-09-21", "close": 10.56, "volume": 41154.0}, {"date": "2020-09-22", "close": 10.39, "volume": 47745.0}, {"date": "2020-09-23", "close": 9.88, "volume": 48103.0}, {"date": "2020-09-24", "close": 9.92, "volume": 22487.0}, {"date": "2020-09-25", "close": 10.05, "volume": 28504.0}, {"date": "2020-09-28", "close": 10.16, "volume": 47921.0}, {"date": "2020-09-29", "close": 9.88, "volume": 33488.0}, {"date": "2020-09-30", "close": 9.31, "volume": 92344.0}, {"date": "2020-10-01", "close": 9.81, "volume": 36968.0}, {"date": "2020-10-02", "close": 9.93, "volume": 23153.0}, {"date": "2020-10-05", "close": 10.32, "volume": 38379.0}, {"date": "2020-10-06", "close": 10.3, "volume": 23327.0}, {"date": "2020-10-07", "close": 10.44, "volume": 36369.0}, {"date": "2020-10-08", "close": 10.57, "volume": 25635.0}, {"date": "2020-10-09", "close": 10.68, "volume": 16326.0}, {"date": "2020-10-12", "close": 10.94, "volume": 20657.0}, {"date": "2020-10-13", "close": 10.5, "volume": 17278.0}, {"date": "2020-10-14", "close": 10.19, "volume": 7775.0}, {"date": "2020-10-15", "close": 10.39, "volume": 30433.0}, {"date": "2020-10-16", "close": 10.68, "volume": 22375.0}, {"date": "2020-10-19", "close": 10.35, "volume": 9984.0}, {"date": "2020-10-20", "close": 10.44, "volume": 23966.0}, {"date": "2020-10-21", "close": 10.57, "volume": 20224.0}, {"date": "2020-10-22", "close": 10.77, "volume": 34955.0}, {"date": "2020-10-23", "close": 11.19, "volume": 24236.0}, {"date": "2020-10-26", "close": 10.69, "volume": 14037.0}, {"date": "2020-10-27", "close": 10.26, "volume": 7184.0}, {"date": "2020-10-28", "close": 9.42, "volume": 32451.0}, {"date": "2020-10-29", "close": 10.32, "volume": 22339.0}, {"date": "2020-10-30", "close": 10.07, "volume": 30239.0}, {"date": "2020-11-02", "close": 10.35, "volume": 22992.0}, {"date": "2020-11-03", "close": 11.0, "volume": 36073.0}, {"date": "2020-11-04", "close": 10.26, "volume": 14278.0}, {"date": "2020-11-05", "close": 10.83, "volume": 15560.0}, {"date": "2020-11-06", "close": 10.33, "volume": 17628.0}, {"date": "2020-11-09", "close": 12.59, "volume": 66780.0}, {"date": "2020-11-10", "close": 13.12, "volume": 55173.0}, {"date": "2020-11-11", "close": 12.66, "volume": 20857.0}, {"date": "2020-11-12", "close": 12.03, "volume": 27744.0}, {"date": "2020-11-13", "close": 12.73, "volume": 17435.0}, {"date": "2020-11-16", "close": 13.35, "volume": 57259.0}, {"date": "2020-11-17", "close": 13.28, "volume": 22478.0}, {"date": "2020-11-18", "close": 12.91, "volume": 19839.0}, {"date": "2020-11-19", "close": 12.93, "volume": 12147.0}, {"date": "2020-11-20", "close": 13.0, "volume": 59033.0}, {"date": "2020-11-23", "close": 13.58, "volume": 25161.0}, {"date": "2020-11-24", "close": 15.64, "volume": 106161.0}, {"date": "2020-11-25", "close": 15.73, "volume": 47876.0}, {"date": "2020-11-27", "close": 15.46, "volume": 17231.0}, {"date": "2020-11-30", "close": 14.85, "volume": 40533.0}, {"date": "2020-12-01", "close": 15.54, "volume": 53499.0}, {"date": "2020-12-02", "close": 15.77, "volume": 60650.0}, {"date": "2020-12-03", "close": 15.72, "volume": 50640.0}, {"date": "2020-12-04", "close": 16.11, "volume": 54121.0}, {"date": "2020-12-07", "close": 15.92, "volume": 38343.0}, {"date": "2020-12-08", "close": 15.95, "volume": 59250.0}, {"date": "2020-12-09", "close": 15.94, "volume": 61469.0}, {"date": "2020-12-10", "close": 16.0, "volume": 53416.0}, {"date": "2020-12-11", "close": 16.0, "volume": 49924.0}, {"date": "2020-12-14", "close": 15.61, "volume": 26671.0}, {"date": "2020-12-15", "close": 16.74, "volume": 55982.0}, {"date": "2020-12-16", "close": 15.93, "volume": 37820.0}, {"date": "2020-12-17", "close": 16.06, "volume": 40507.0}, {"date": "2020-12-18", "close": 15.61, "volume": 226280.0}, {"date": "2020-12-21", "close": 14.73, "volume": 32386.0}, {"date": "2020-12-22", "close": 14.58, "volume": 17938.0}, {"date": "2020-12-23", "close": 15.12, "volume": 18275.0}, {"date": "2020-12-24", "close": 15.19, "volume": 5860.0}, {"date": "2020-12-28", "close": 15.51, "volume": 23941.0}, {"date": "2020-12-29", "close": 15.04, "volume": 21351.0}, {"date": "2020-12-30", "close": 14.66, "volume": 28301.0}, {"date": "2020-12-31", "close": 15.2, "volume": 32213.0}, {"date": "2021-01-04", "close": 15.06, "volume": 24719.0}, {"date": "2021-01-05", "close": 15.31, "volume": 42204.0}, {"date": "2021-01-06", "close": 17.32, "volume": 84884.0}, {"date": "2021-01-07", "close": 16.13, "volume": 30417.0}, {"date": "2021-01-08", "close": 15.93, "volume": 16101.0}, {"date": "2021-01-11", "close": 15.84, "volume": 11854.0}, {"date": "2021-01-12", "close": 16.0, "volume": 26903.0}, {"date": "2021-01-13", "close": 15.21, "volume": 18987.0}, {"date": "2021-01-14", "close": 16.0, "volume": 17666.0}, {"date": "2021-01-15", "close": 15.17, "volume": 19256.0}, {"date": "2021-01-19", "close": 15.24, "volume": 22101.0}, {"date": "2021-01-20", "close": 14.94, "volume": 16452.0}, {"date": "2021-01-21", "close": 14.12, "volume": 39507.0}, {"date": "2021-01-22", "close": 15.3, "volume": 38811.0}, {"date": "2021-01-25", "close": 14.99, "volume": 29502.0}, {"date": "2021-01-26", "close": 15.01, "volume": 25974.0}, {"date": "2021-01-27", "close": 14.46, "volume": 52108.0}, {"date": "2021-01-28", "close": 14.55, "volume": 38138.0}, {"date": "2021-01-29", "close": 14.26, "volume": 40345.0}, {"date": "2021-02-01", "close": 14.57, "volume": 41463.0}, {"date": "2021-02-02", "close": 15.44, "volume": 20723.0}, {"date": "2021-02-03", "close": 15.5, "volume": 64695.0}, {"date": "2021-02-04", "close": 15.58, "volume": 36557.0}, {"date": "2021-02-05", "close": 15.58, "volume": 19258.0}, {"date": "2021-02-08", "close": 16.35, "volume": 52676.0}, {"date": "2021-02-09", "close": 16.5, "volume": 40879.0}, {"date": "2021-02-10", "close": 16.28, "volume": 43000.0}, {"date": "2021-02-11", "close": 16.12, "volume": 30178.0}, {"date": "2021-02-12", "close": 16.58, "volume": 38511.0}, {"date": "2021-02-16", "close": 16.65, "volume": 27394.0}, {"date": "2021-02-17", "close": 16.66, "volume": 29274.0}, {"date": "2021-02-18", "close": 16.11, "volume": 31674.0}, {"date": "2021-02-19", "close": 16.44, "volume": 30577.0}, {"date": "2021-02-22", "close": 17.02, "volume": 42653.0}, {"date": "2021-02-23", "close": 17.04, "volume": 61088.0}, {"date": "2021-02-24", "close": 17.34, "volume": 37927.0}, {"date": "2021-02-25", "close": 16.99, "volume": 69182.0}, {"date": "2021-02-26", "close": 16.47, "volume": 78852.0}, {"date": "2021-03-01", "close": 16.43, "volume": 54237.0}, {"date": "2021-03-02", "close": 16.41, "volume": 50311.0}, {"date": "2021-03-03", "close": 17.39, "volume": 84364.0}, {"date": "2021-03-04", "close": 17.4, "volume": 124691.0}, {"date": "2021-03-05", "close": 17.75, "volume": 113229.0}, {"date": "2021-03-08", "close": 18.5, "volume": 139636.0}, {"date": "2021-03-09", "close": 18.52, "volume": 114236.0}, {"date": "2021-03-10", "close": 19.17, "volume": 180161.0}, {"date": "2021-03-11", "close": 19.1, "volume": 107624.0}, {"date": "2021-03-12", "close": 19.2, "volume": 102853.0}, {"date": "2021-03-15", "close": 18.95, "volume": 81870.0}, {"date": "2021-03-16", "close": 18.57, "volume": 75915.0}, {"date": "2021-03-17", "close": 18.61, "volume": 64712.0}, {"date": "2021-03-18", "close": 18.7, "volume": 99697.0}, {"date": "2021-03-19", "close": 19.23, "volume": 295197.0}, {"date": "2021-03-22", "close": 18.21, "volume": 122502.0}, {"date": "2021-03-23", "close": 17.8, "volume": 118197.0}, {"date": "2021-03-24", "close": 17.75, "volume": 42650.0}, {"date": "2021-03-25", "close": 17.73, "volume": 92324.0}, {"date": "2021-03-26", "close": 18.31, "volume": 48411.0}, {"date": "2021-03-29", "close": 18.0, "volume": 38476.0}, {"date": "2021-03-30", "close": 18.56, "volume": 36593.0}, {"date": "2021-03-31", "close": 18.57, "volume": 43221.0}, {"date": "2021-04-01", "close": 18.94, "volume": 26135.0}, {"date": "2021-04-05", "close": 19.2, "volume": 28150.0}, {"date": "2021-04-06", "close": 19.0, "volume": 42498.0}, {"date": "2021-04-07", "close": 18.57, "volume": 63954.0}, {"date": "2021-04-08", "close": 19.04, "volume": 27809.0}, {"date": "2021-04-09", "close": 18.91, "volume": 18155.0}, {"date": "2021-04-12", "close": 18.97, "volume": 24345.0}, {"date": "2021-04-13", "close": 18.75, "volume": 18557.0}, {"date": "2021-04-14", "close": 19.04, "volume": 121507.0}, {"date": "2021-04-15", "close": 19.07, "volume": 57052.0}, {"date": "2021-04-16", "close": 18.72, "volume": 33934.0}, {"date": "2021-04-19", "close": 18.39, "volume": 35242.0}, {"date": "2021-04-20", "close": 17.61, "volume": 26393.0}, {"date": "2021-04-21", "close": 17.99, "volume": 34836.0}, {"date": "2021-04-22", "close": 17.71, "volume": 28417.0}, {"date": "2021-04-23", "close": 18.23, "volume": 39742.0}, {"date": "2021-04-26", "close": 18.03, "volume": 14856.0}, {"date": "2021-04-27", "close": 17.92, "volume": 24731.0}, {"date": "2021-04-28", "close": 17.94, "volume": 15348.0}, {"date": "2021-04-29", "close": 18.17, "volume": 24111.0}, {"date": "2021-04-30", "close": 18.95, "volume": 77829.0}, {"date": "2021-05-03", "close": 19.86, "volume": 99189.0}, {"date": "2021-05-04", "close": 20.0, "volume": 111778.0}, {"date": "2021-05-05", "close": 20.61, "volume": 103411.0}, {"date": "2021-05-06", "close": 20.93, "volume": 58515.0}, {"date": "2021-05-07", "close": 21.0, "volume": 42668.0}, {"date": "2021-05-10", "close": 20.75, "volume": 42893.0}, {"date": "2021-05-11", "close": 20.43, "volume": 126741.0}, {"date": "2021-05-12", "close": 20.81, "volume": 76300.0}, {"date": "2021-05-13", "close": 21.65, "volume": 76826.0}, {"date": "2021-05-14", "close": 23.01, "volume": 240327.0}, {"date": "2021-05-17", "close": 23.39, "volume": 129774.0}, {"date": "2021-05-18", "close": 22.8, "volume": 82470.0}, {"date": "2021-05-19", "close": 22.7, "volume": 90614.0}, {"date": "2021-05-20", "close": 23.03, "volume": 97413.0}, {"date": "2021-05-21", "close": 23.42, "volume": 82017.0}, {"date": "2021-05-24", "close": 23.01, "volume": 84839.0}, {"date": "2021-05-25", "close": 22.56, "volume": 92001.0}, {"date": "2021-05-26", "close": 23.21, "volume": 78815.0}, {"date": "2021-05-27", "close": 23.76, "volume": 184896.0}, {"date": "2021-05-28", "close": 24.12, "volume": 93664.0}, {"date": "2021-06-01", "close": 24.02, "volume": 136572.0}, {"date": "2021-06-02", "close": 23.59, "volume": 119720.0}, {"date": "2021-06-03", "close": 23.51, "volume": 203915.0}, {"date": "2021-06-04", "close": 23.74, "volume": 116825.0}, {"date": "2021-06-07", "close": 23.7, "volume": 104761.0}, {"date": "2021-06-08", "close": 23.49, "volume": 157912.0}, {"date": "2021-06-09", "close": 22.82, "volume": 103975.0}, {"date": "2021-06-10", "close": 22.03, "volume": 95322.0}, {"date": "2021-06-11", "close": 22.58, "volume": 136446.0}, {"date": "2021-06-14", "close": 21.93, "volume": 97160.0}, {"date": "2021-06-15", "close": 22.16, "volume": 49404.0}, {"date": "2021-06-16", "close": 22.14, "volume": 59085.0}, {"date": "2021-06-17", "close": 21.55, "volume": 84977.0}, {"date": "2021-06-18", "close": 20.6, "volume": 149004.0}, {"date": "2021-06-21", "close": 21.11, "volume": 47640.0}, {"date": "2021-06-22", "close": 21.07, "volume": 44347.0}, {"date": "2021-06-23", "close": 21.26, "volume": 93681.0}, {"date": "2021-06-24", "close": 21.87, "volume": 69794.0}, {"date": "2021-06-25", "close": 22.0, "volume": 517346.0}, {"date": "2021-06-28", "close": 21.61, "volume": 86758.0}, {"date": "2021-06-29", "close": 21.49, "volume": 32804.0}, {"date": "2021-06-30", "close": 21.38, "volume": 62669.0}, {"date": "2021-07-01", "close": 21.63, "volume": 31208.0}, {"date": "2021-07-02", "close": 21.33, "volume": 24365.0}, {"date": "2021-07-06", "close": 21.26, "volume": 60271.0}, {"date": "2021-07-07", "close": 21.17, "volume": 71497.0}, {"date": "2021-07-08", "close": 20.67, "volume": 36965.0}, {"date": "2021-07-09", "close": 21.34, "volume": 30652.0}, {"date": "2021-07-12", "close": 21.12, "volume": 29776.0}, {"date": "2021-07-13", "close": 20.96, "volume": 38692.0}, {"date": "2021-07-14", "close": 20.96, "volume": 32387.0}, {"date": "2021-07-15", "close": 21.46, "volume": 42392.0}, {"date": "2021-07-16", "close": 21.59, "volume": 86523.0}, {"date": "2021-07-19", "close": 20.81, "volume": 80119.0}, {"date": "2021-07-20", "close": 21.7, "volume": 102146.0}, {"date": "2021-07-21", "close": 22.06, "volume": 62653.0}, {"date": "2021-07-22", "close": 22.0, "volume": 52437.0}, {"date": "2021-07-23", "close": 22.0, "volume": 43018.0}, {"date": "2021-07-26", "close": 22.34, "volume": 26645.0}, {"date": "2021-07-27", "close": 22.14, "volume": 47246.0}, {"date": "2021-07-28", "close": 22.31, "volume": 39881.0}, {"date": "2021-07-29", "close": 22.29, "volume": 46564.0}, {"date": "2021-07-30", "close": 22.15, "volume": 41815.0}, {"date": "2021-08-02", "close": 22.12, "volume": 73847.0}, {"date": "2021-08-03", "close": 22.3, "volume": 60860.0}, {"date": "2021-08-04", "close": 22.2, "volume": 54965.0}, {"date": "2021-08-05", "close": 22.7, "volume": 71518.0}, {"date": "2021-08-06", "close": 23.36, "volume": 48498.0}, {"date": "2021-08-09", "close": 23.65, "volume": 67980.0}, {"date": "2021-08-10", "close": 23.89, "volume": 44119.0}, {"date": "2021-08-11", "close": 24.23, "volume": 67190.0}, {"date": "2021-08-12", "close": 24.38, "volume": 33485.0}, {"date": "2021-08-13", "close": 24.1, "volume": 74363.0}, {"date": "2021-08-16", "close": 24.0, "volume": 39853.0}, {"date": "2021-08-17", "close": 24.35, "volume": 72304.0}, {"date": "2021-08-18", "close": 24.24, "volume": 45401.0}, {"date": "2021-08-19", "close": 23.75, "volume": 59274.0}, {"date": "2021-08-20", "close": 24.27, "volume": 84198.0}, {"date": "2021-08-23", "close": 24.06, "volume": 31324.0}, {"date": "2021-08-24", "close": 24.16, "volume": 32898.0}, {"date": "2021-08-25", "close": 24.08, "volume": 41307.0}, {"date": "2021-08-26", "close": 24.0, "volume": 50521.0}, {"date": "2021-08-27", "close": 24.65, "volume": 52945.0}, {"date": "2021-08-30", "close": 26.54, "volume": 199231.0}, {"date": "2021-08-31", "close": 26.57, "volume": 55573.0}, {"date": "2021-09-01", "close": 26.47, "volume": 45998.0}, {"date": "2021-09-02", "close": 26.24, "volume": 35736.0}, {"date": "2021-09-03", "close": 26.31, "volume": 42533.0}, {"date": "2021-09-07", "close": 26.19, "volume": 45907.0}, {"date": "2021-09-08", "close": 25.73, "volume": 46089.0}, {"date": "2021-09-09", "close": 25.5, "volume": 45137.0}, {"date": "2021-09-10", "close": 25.51, "volume": 47594.0}, {"date": "2021-09-13", "close": 26.44, "volume": 195180.0}, {"date": "2021-09-14", "close": 25.65, "volume": 99151.0}, {"date": "2021-09-15", "close": 25.38, "volume": 46742.0}, {"date": "2021-09-16", "close": 24.58, "volume": 43401.0}, {"date": "2021-09-17", "close": 24.44, "volume": 327952.0}, {"date": "2021-09-20", "close": 23.85, "volume": 70399.0}, {"date": "2021-09-21", "close": 24.02, "volume": 103352.0}, {"date": "2021-09-22", "close": 24.32, "volume": 27609.0}, {"date": "2021-09-23", "close": 24.93, "volume": 29027.0}, {"date": "2021-09-24", "close": 24.82, "volume": 47533.0}, {"date": "2021-09-27", "close": 25.25, "volume": 106777.0}, {"date": "2021-09-28", "close": 24.5, "volume": 64813.0}, {"date": "2021-09-29", "close": 24.81, "volume": 38804.0}, {"date": "2021-09-30", "close": 24.74, "volume": 45378.0}, {"date": "2021-10-01", "close": 25.48, "volume": 99390.0}, {"date": "2021-10-04", "close": 25.33, "volume": 21322.0}, {"date": "2021-10-05", "close": 25.64, "volume": 35459.0}, {"date": "2021-10-06", "close": 25.58, "volume": 38190.0}, {"date": "2021-10-07", "close": 25.76, "volume": 80222.0}, {"date": "2021-10-08", "close": 25.7, "volume": 26504.0}, {"date": "2021-10-11", "close": 25.26, "volume": 17483.0}, {"date": "2021-10-12", "close": 25.34, "volume": 20312.0}, {"date": "2021-10-13", "close": 25.5, "volume": 33163.0}, {"date": "2021-10-14", "close": 25.76, "volume": 36379.0}, {"date": "2021-10-15", "close": 26.14, "volume": 109305.0}, {"date": "2021-10-18", "close": 26.54, "volume": 53601.0}, {"date": "2021-10-19", "close": 26.65, "volume": 34783.0}, {"date": "2021-10-20", "close": 26.72, "volume": 33875.0}, {"date": "2021-10-21", "close": 26.5, "volume": 68472.0}, {"date": "2021-10-22", "close": 26.6, "volume": 25373.0}, {"date": "2021-10-25", "close": 26.96, "volume": 29869.0}, {"date": "2021-10-26", "close": 26.61, "volume": 40382.0}, {"date": "2021-10-27", "close": 26.5, "volume": 44460.0}, {"date": "2021-10-28", "close": 26.68, "volume": 41908.0}, {"date": "2021-10-29", "close": 26.55, "volume": 35920.0}, {"date": "2021-11-01", "close": 27.34, "volume": 70745.0}, {"date": "2021-11-02", "close": 26.75, "volume": 45904.0}, {"date": "2021-11-03", "close": 27.3, "volume": 47407.0}, {"date": "2021-11-04", "close": 27.18, "volume": 36676.0}, {"date": "2021-11-05", "close": 29.05, "volume": 51192.0}, {"date": "2021-11-08", "close": 29.98, "volume": 52374.0}, {"date": "2021-11-09", "close": 29.57, "volume": 45613.0}, {"date": "2021-11-10", "close": 29.23, "volume": 28987.0}, {"date": "2021-11-11", "close": 30.01, "volume": 41098.0}, {"date": "2021-11-12", "close": 29.92, "volume": 27542.0}, {"date": "2021-11-15", "close": 30.1, "volume": 52053.0}, {"date": "2021-11-16", "close": 30.36, "volume": 52791.0}, {"date": "2021-11-17", "close": 30.1, "volume": 112949.0}, {"date": "2021-11-18", "close": 31.64, "volume": 203818.0}, {"date": "2021-11-19", "close": 31.33, "volume": 726245.0}, {"date": "2021-11-22", "close": 31.88, "volume": 187992.0}, {"date": "2021-11-23", "close": 30.97, "volume": 88375.0}, {"date": "2021-11-24", "close": 30.64, "volume": 43722.0}, {"date": "2021-11-26", "close": 29.26, "volume": 78932.0}, {"date": "2021-11-29", "close": 28.92, "volume": 86960.0}, {"date": "2021-11-30", "close": 28.15, "volume": 140661.0}, {"date": "2021-12-01", "close": 28.48, "volume": 89707.0}, {"date": "2021-12-02", "close": 29.61, "volume": 69287.0}, {"date": "2021-12-03", "close": 29.42, "volume": 78831.0}, {"date": "2021-12-06", "close": 30.65, "volume": 126180.0}, {"date": "2021-12-07", "close": 30.56, "volume": 110972.0}, {"date": "2021-12-08", "close": 31.07, "volume": 81123.0}, {"date": "2021-12-09", "close": 30.76, "volume": 60416.0}, {"date": "2021-12-10", "close": 31.66, "volume": 69063.0}, {"date": "2021-12-13", "close": 30.27, "volume": 179186.0}, {"date": "2021-12-14", "close": 31.35, "volume": 130570.0}, {"date": "2021-12-15", "close": 31.39, "volume": 608041.0}, {"date": "2021-12-16", "close": 33.77, "volume": 232035.0}, {"date": "2021-12-17", "close": 35.63, "volume": 489472.0}, {"date": "2021-12-20", "close": 35.04, "volume": 226204.0}, {"date": "2021-12-21", "close": 34.2, "volume": 146813.0}, {"date": "2021-12-22", "close": 34.59, "volume": 120781.0}, {"date": "2021-12-23", "close": 34.14, "volume": 60293.0}, {"date": "2021-12-27", "close": 34.75, "volume": 91958.0}, {"date": "2021-12-28", "close": 34.84, "volume": 86909.0}, {"date": "2021-12-29", "close": 34.77, "volume": 70122.0}, {"date": "2021-12-30", "close": 33.9, "volume": 58666.0}, {"date": "2021-12-31", "close": 34.55, "volume": 104278.0}, {"date": "2022-01-03", "close": 34.56, "volume": 90167.0}, {"date": "2022-01-04", "close": 34.44, "volume": 66209.0}, {"date": "2022-01-05", "close": 34.01, "volume": 76910.0}, {"date": "2022-01-06", "close": 34.74, "volume": 118438.0}, {"date": "2022-01-07", "close": 34.79, "volume": 81977.0}, {"date": "2022-01-10", "close": 34.29, "volume": 41067.0}, {"date": "2022-01-11", "close": 34.43, "volume": 44667.0}, {"date": "2022-01-12", "close": 34.44, "volume": 87892.0}, {"date": "2022-01-13", "close": 34.65, "volume": 50293.0}, {"date": "2022-01-14", "close": 34.49, "volume": 122536.0}, {"date": "2022-01-18", "close": 33.69, "volume": 90413.0}, {"date": "2022-01-19", "close": 33.11, "volume": 132412.0}, {"date": "2022-01-20", "close": 33.48, "volume": 157403.0}, {"date": "2022-01-21", "close": 33.81, "volume": 138207.0}, {"date": "2022-01-24", "close": 34.85, "volume": 664234.0}, {"date": "2022-01-25", "close": 34.94, "volume": 144722.0}, {"date": "2022-01-26", "close": 34.48, "volume": 146914.0}, {"date": "2022-01-27", "close": 33.72, "volume": 104401.0}, {"date": "2022-01-28", "close": 33.83, "volume": 116577.0}, {"date": "2022-01-31", "close": 34.0, "volume": 241865.0}, {"date": "2022-02-01", "close": 35.87, "volume": 367360.0}, {"date": "2022-02-02", "close": 34.47, "volume": 86080.0}, {"date": "2022-02-03", "close": 34.5, "volume": 107006.0}, {"date": "2022-02-04", "close": 34.98, "volume": 80754.0}, {"date": "2022-02-07", "close": 35.1, "volume": 66452.0}, {"date": "2022-02-08", "close": 35.37, "volume": 93230.0}, {"date": "2022-02-09", "close": 34.01, "volume": 156741.0}, {"date": "2022-02-10", "close": 34.09, "volume": 232730.0}, {"date": "2022-02-11", "close": 34.39, "volume": 152008.0}, {"date": "2022-02-14", "close": 33.3, "volume": 142035.0}, {"date": "2022-02-15", "close": 34.01, "volume": 98609.0}, {"date": "2022-02-16", "close": 33.98, "volume": 146435.0}, {"date": "2022-02-17", "close": 33.02, "volume": 136516.0}, {"date": "2022-02-18", "close": 33.05, "volume": 170388.0}, {"date": "2022-02-22", "close": 32.64, "volume": 185813.0}, {"date": "2022-02-23", "close": 31.96, "volume": 156040.0}, {"date": "2022-02-24", "close": 32.01, "volume": 204330.0}, {"date": "2022-02-25", "close": 33.48, "volume": 169659.0}, {"date": "2022-02-28", "close": 32.45, "volume": 289749.0}, {"date": "2022-03-01", "close": 31.22, "volume": 160508.0}, {"date": "2022-03-02", "close": 32.12, "volume": 110548.0}, {"date": "2022-03-03", "close": 32.08, "volume": 143351.0}, {"date": "2022-03-04", "close": 31.4, "volume": 131166.0}, {"date": "2022-03-07", "close": 30.76, "volume": 152147.0}, {"date": "2022-03-08", "close": 30.93, "volume": 112431.0}, {"date": "2022-03-09", "close": 31.51, "volume": 63455.0}, {"date": "2022-03-10", "close": 31.21, "volume": 76942.0}, {"date": "2022-03-11", "close": 31.27, "volume": 63206.0}, {"date": "2022-03-14", "close": 31.21, "volume": 168015.0}, {"date": "2022-03-15", "close": 31.73, "volume": 128942.0}, {"date": "2022-03-16", "close": 32.19, "volume": 107131.0}, {"date": "2022-03-17", "close": 32.01, "volume": 97917.0}, {"date": "2022-03-18", "close": 31.21, "volume": 284514.0}, {"date": "2022-03-21", "close": 31.31, "volume": 158084.0}, {"date": "2022-03-22", "close": 31.91, "volume": 118530.0}, {"date": "2022-03-23", "close": 31.25, "volume": 81011.0}, {"date": "2022-03-24", "close": 31.57, "volume": 60408.0}, {"date": "2022-03-25", "close": 32.23, "volume": 77014.0}, {"date": "2022-03-28", "close": 31.8, "volume": 52559.0}, {"date": "2022-03-29", "close": 32.06, "volume": 83999.0}, {"date": "2022-03-30", "close": 31.33, "volume": 73522.0}, {"date": "2022-03-31", "close": 31.59, "volume": 129868.0}, {"date": "2022-04-01", "close": 31.38, "volume": 81682.0}, {"date": "2022-04-04", "close": 30.47, "volume": 82833.0}, {"date": "2022-04-05", "close": 30.47, "volume": 98846.0}, {"date": "2022-04-06", "close": 29.46, "volume": 120507.0}, {"date": "2022-04-07", "close": 28.65, "volume": 70399.0}, {"date": "2022-04-08", "close": 28.42, "volume": 65245.0}, {"date": "2022-04-11", "close": 28.52, "volume": 65805.0}, {"date": "2022-04-12", "close": 28.34, "volume": 74003.0}, {"date": "2022-04-13", "close": 29.05, "volume": 87434.0}, {"date": "2022-04-14", "close": 28.65, "volume": 107766.0}, {"date": "2022-04-18", "close": 28.5, "volume": 437581.0}, {"date": "2022-04-19", "close": 29.17, "volume": 140680.0}, {"date": "2022-04-20", "close": 29.94, "volume": 101424.0}, {"date": "2022-04-21", "close": 29.6, "volume": 100137.0}, {"date": "2022-04-22", "close": 27.99, "volume": 114929.0}, {"date": "2022-04-25", "close": 27.9, "volume": 101990.0}, {"date": "2022-04-26", "close": 27.58, "volume": 100456.0}, {"date": "2022-04-27", "close": 27.53, "volume": 100515.0}, {"date": "2022-04-28", "close": 27.54, "volume": 152959.0}, {"date": "2022-04-29", "close": 26.59, "volume": 172788.0}, {"date": "2022-05-02", "close": 26.55, "volume": 172619.0}, {"date": "2022-05-03", "close": 27.02, "volume": 150352.0}, {"date": "2022-05-04", "close": 28.39, "volume": 134961.0}, {"date": "2022-05-05", "close": 27.8, "volume": 107336.0}, {"date": "2022-05-06", "close": 27.75, "volume": 132282.0}, {"date": "2022-05-09", "close": 27.6, "volume": 119753.0}, {"date": "2022-05-10", "close": 27.61, "volume": 125332.0}, {"date": "2022-05-11", "close": 27.69, "volume": 98695.0}, {"date": "2022-05-12", "close": 27.76, "volume": 133437.0}, {"date": "2022-05-13", "close": 28.04, "volume": 99583.0}, {"date": "2022-05-16", "close": 28.31, "volume": 127104.0}, {"date": "2022-05-17", "close": 28.66, "volume": 65560.0}, {"date": "2022-05-18", "close": 27.94, "volume": 87296.0}, {"date": "2022-05-19", "close": 27.91, "volume": 129537.0}, {"date": "2022-05-20", "close": 28.67, "volume": 115151.0}, {"date": "2022-05-23", "close": 28.0, "volume": 162245.0}, {"date": "2022-05-24", "close": 28.39, "volume": 94425.0}, {"date": "2022-05-25", "close": 28.86, "volume": 63144.0}, {"date": "2022-05-26", "close": 29.07, "volume": 59643.0}, {"date": "2022-05-27", "close": 29.16, "volume": 68696.0}, {"date": "2022-05-31", "close": 29.46, "volume": 195794.0}, {"date": "2022-06-01", "close": 28.9, "volume": 84443.0}, {"date": "2022-06-02", "close": 29.86, "volume": 77755.0}, {"date": "2022-06-03", "close": 29.19, "volume": 62814.0}, {"date": "2022-06-06", "close": 29.67, "volume": 98920.0}, {"date": "2022-06-07", "close": 29.42, "volume": 61859.0}, {"date": "2022-06-08", "close": 28.98, "volume": 64775.0}, {"date": "2022-06-09", "close": 28.22, "volume": 54098.0}, {"date": "2022-06-10", "close": 27.57, "volume": 54110.0}, {"date": "2022-06-13", "close": 27.12, "volume": 155012.0}, {"date": "2022-06-14", "close": 27.44, "volume": 109720.0}, {"date": "2022-06-15", "close": 27.58, "volume": 98347.0}, {"date": "2022-06-16", "close": 27.25, "volume": 129542.0}, {"date": "2022-06-17", "close": 27.38, "volume": 422924.0}, {"date": "2022-06-21", "close": 27.97, "volume": 94335.0}, {"date": "2022-06-22", "close": 28.06, "volume": 101707.0}, {"date": "2022-06-23", "close": 27.92, "volume": 121959.0}, {"date": "2022-06-24", "close": 28.08, "volume": 297272.0}, {"date": "2022-06-27", "close": 27.94, "volume": 89940.0}, {"date": "2022-06-28", "close": 27.92, "volume": 56763.0}, {"date": "2022-06-29", "close": 27.83, "volume": 76477.0}, {"date": "2022-06-30", "close": 28.12, "volume": 94400.0}, {"date": "2022-07-01", "close": 28.14, "volume": 70550.0}, {"date": "2022-07-05", "close": 28.28, "volume": 63211.0}, {"date": "2022-07-06", "close": 28.08, "volume": 33398.0}, {"date": "2022-07-07", "close": 28.31, "volume": 50420.0}, {"date": "2022-07-08", "close": 28.29, "volume": 60692.0}, {"date": "2022-07-11", "close": 28.13, "volume": 40690.0}, {"date": "2022-07-12", "close": 28.72, "volume": 60614.0}, {"date": "2022-07-13", "close": 28.66, "volume": 54527.0}, {"date": "2022-07-14", "close": 27.93, "volume": 58373.0}, {"date": "2022-07-15", "close": 28.94, "volume": 74955.0}, {"date": "2022-07-18", "close": 29.0, "volume": 40279.0}, {"date": "2022-07-19", "close": 29.48, "volume": 56959.0}, {"date": "2022-07-20", "close": 29.9, "volume": 49391.0}, {"date": "2022-07-21", "close": 26.96, "volume": 144806.0}, {"date": "2022-07-22", "close": 26.78, "volume": 79401.0}, {"date": "2022-07-25", "close": 27.05, "volume": 71600.0}, {"date": "2022-07-26", "close": 26.42, "volume": 75376.0}, {"date": "2022-07-27", "close": 27.03, "volume": 92466.0}, {"date": "2022-07-28", "close": 27.23, "volume": 66388.0}, {"date": "2022-07-29", "close": 27.32, "volume": 67313.0}, {"date": "2022-08-01", "close": 27.54, "volume": 81665.0}, {"date": "2022-08-02", "close": 26.51, "volume": 52407.0}, {"date": "2022-08-03", "close": 26.57, "volume": 63906.0}, {"date": "2022-08-04", "close": 26.53, "volume": 55699.0}, {"date": "2022-08-05", "close": 27.41, "volume": 61051.0}, {"date": "2022-08-08", "close": 28.11, "volume": 102911.0}, {"date": "2022-08-09", "close": 28.58, "volume": 78990.0}, {"date": "2022-08-10", "close": 28.4, "volume": 61686.0}, {"date": "2022-08-11", "close": 28.71, "volume": 63943.0}, {"date": "2022-08-12", "close": 29.07, "volume": 55839.0}, {"date": "2022-08-15", "close": 29.32, "volume": 52137.0}, {"date": "2022-08-16", "close": 29.48, "volume": 54736.0}, {"date": "2022-08-17", "close": 29.14, "volume": 34244.0}, {"date": "2022-08-18", "close": 29.18, "volume": 54172.0}, {"date": "2022-08-19", "close": 28.53, "volume": 143747.0}, {"date": "2022-08-22", "close": 27.11, "volume": 68791.0}, {"date": "2022-08-23", "close": 26.84, "volume": 60952.0}, {"date": "2022-08-24", "close": 26.82, "volume": 84036.0}, {"date": "2022-08-25", "close": 27.04, "volume": 49028.0}, {"date": "2022-08-26", "close": 26.51, "volume": 66255.0}, {"date": "2022-08-29", "close": 26.21, "volume": 50152.0}, {"date": "2022-08-30", "close": 26.3, "volume": 76448.0}, {"date": "2022-08-31", "close": 26.19, "volume": 121601.0}, {"date": "2022-09-01", "close": 26.11, "volume": 69699.0}, {"date": "2022-09-02", "close": 25.71, "volume": 43897.0}, {"date": "2022-09-06", "close": 25.43, "volume": 61539.0}, {"date": "2022-09-07", "close": 25.88, "volume": 60669.0}, {"date": "2022-09-08", "close": 26.0, "volume": 61039.0}, {"date": "2022-09-09", "close": 26.67, "volume": 60575.0}, {"date": "2022-09-12", "close": 26.96, "volume": 78334.0}, {"date": "2022-09-13", "close": 26.69, "volume": 107865.0}, {"date": "2022-09-14", "close": 26.19, "volume": 64565.0}, {"date": "2022-09-15", "close": 26.33, "volume": 57462.0}, {"date": "2022-09-16", "close": 26.22, "volume": 170074.0}, {"date": "2022-09-19", "close": 26.6, "volume": 46942.0}, {"date": "2022-09-20", "close": 26.56, "volume": 38089.0}, {"date": "2022-09-21", "close": 26.35, "volume": 53361.0}, {"date": "2022-09-22", "close": 25.99, "volume": 47173.0}, {"date": "2022-09-23", "close": 25.29, "volume": 48944.0}, {"date": "2022-09-26", "close": 25.37, "volume": 45474.0}, {"date": "2022-09-27", "close": 25.13, "volume": 44566.0}, {"date": "2022-09-28", "close": 25.68, "volume": 51299.0}, {"date": "2022-09-29", "close": 25.29, "volume": 51652.0}, {"date": "2022-09-30", "close": 24.84, "volume": 90863.0}, {"date": "2022-10-03", "close": 24.71, "volume": 102940.0}, {"date": "2022-10-04", "close": 26.03, "volume": 54010.0}, {"date": "2022-10-05", "close": 25.7, "volume": 33055.0}, {"date": "2022-10-06", "close": 25.6, "volume": 25272.0}, {"date": "2022-10-07", "close": 25.1, "volume": 38584.0}, {"date": "2022-10-10", "close": 25.22, "volume": 49967.0}, {"date": "2022-10-11", "close": 25.22, "volume": 43825.0}, {"date": "2022-10-12", "close": 25.36, "volume": 44648.0}, {"date": "2022-10-13", "close": 26.34, "volume": 77808.0}, {"date": "2022-10-14", "close": 26.31, "volume": 44037.0}, {"date": "2022-10-17", "close": 26.75, "volume": 86686.0}, {"date": "2022-10-18", "close": 26.69, "volume": 55281.0}, {"date": "2022-10-19", "close": 26.72, "volume": 50588.0}, {"date": "2022-10-20", "close": 26.31, "volume": 49883.0}, {"date": "2022-10-21", "close": 28.5, "volume": 203975.0}, {"date": "2022-10-24", "close": 29.49, "volume": 120854.0}, {"date": "2022-10-25", "close": 30.11, "volume": 84057.0}, {"date": "2022-10-26", "close": 30.5, "volume": 97279.0}, {"date": "2022-10-27", "close": 30.78, "volume": 176050.0}, {"date": "2022-10-28", "close": 29.95, "volume": 107592.0}, {"date": "2022-10-31", "close": 30.1, "volume": 140709.0}, {"date": "2022-11-01", "close": 30.47, "volume": 168154.0}, {"date": "2022-11-02", "close": 29.77, "volume": 86841.0}, {"date": "2022-11-03", "close": 29.06, "volume": 43505.0}, {"date": "2022-11-04", "close": 30.06, "volume": 107039.0}, {"date": "2022-11-07", "close": 29.96, "volume": 118542.0}, {"date": "2022-11-08", "close": 29.46, "volume": 42540.0}, {"date": "2022-11-09", "close": 28.69, "volume": 40972.0}, {"date": "2022-11-10", "close": 30.1, "volume": 95948.0}, {"date": "2022-11-11", "close": 29.92, "volume": 50096.0}, {"date": "2022-11-14", "close": 29.89, "volume": 60059.0}, {"date": "2022-11-15", "close": 30.15, "volume": 66813.0}, {"date": "2022-11-16", "close": 30.2, "volume": 42545.0}, {"date": "2022-11-17", "close": 29.58, "volume": 39920.0}, {"date": "2022-11-18", "close": 29.72, "volume": 51735.0}, {"date": "2022-11-21", "close": 29.81, "volume": 32793.0}, {"date": "2022-11-22", "close": 29.95, "volume": 27965.0}, {"date": "2022-11-23", "close": 29.64, "volume": 20904.0}, {"date": "2022-11-25", "close": 29.01, "volume": 58212.0}, {"date": "2022-11-28", "close": 29.24, "volume": 85950.0}, {"date": "2022-11-29", "close": 29.03, "volume": 40311.0}, {"date": "2022-11-30", "close": 29.46, "volume": 79359.0}, {"date": "2022-12-01", "close": 29.77, "volume": 58844.0}, {"date": "2022-12-02", "close": 29.77, "volume": 28740.0}, {"date": "2022-12-05", "close": 28.23, "volume": 116144.0}, {"date": "2022-12-06", "close": 28.03, "volume": 32581.0}, {"date": "2022-12-07", "close": 27.94, "volume": 36618.0}, {"date": "2022-12-08", "close": 27.97, "volume": 33781.0}, {"date": "2022-12-09", "close": 27.59, "volume": 26245.0}, {"date": "2022-12-12", "close": 27.83, "volume": 42242.0}, {"date": "2022-12-13", "close": 27.17, "volume": 174570.0}, {"date": "2022-12-14", "close": 26.33, "volume": 117171.0}, {"date": "2022-12-15", "close": 25.52, "volume": 99079.0}, {"date": "2022-12-16", "close": 25.2, "volume": 204810.0}, {"date": "2022-12-19", "close": 27.45, "volume": 258124.0}, {"date": "2022-12-20", "close": 26.75, "volume": 144043.0}, {"date": "2022-12-21", "close": 27.77, "volume": 86847.0}, {"date": "2022-12-22", "close": 26.67, "volume": 69892.0}, {"date": "2022-12-23", "close": 26.96, "volume": 46488.0}, {"date": "2022-12-27", "close": 26.8, "volume": 55159.0}, {"date": "2022-12-28", "close": 26.47, "volume": 35216.0}, {"date": "2022-12-29", "close": 26.94, "volume": 40375.0}, {"date": "2022-12-30", "close": 26.84, "volume": 62167.0}, {"date": "2023-01-03", "close": 26.59, "volume": 137299.0}, {"date": "2023-01-04", "close": 27.04, "volume": 156448.0}, {"date": "2023-01-05", "close": 26.81, "volume": 40284.0}, {"date": "2023-01-06", "close": 27.23, "volume": 82438.0}, {"date": "2023-01-09", "close": 27.15, "volume": 55677.0}, {"date": "2023-01-10", "close": 27.25, "volume": 47661.0}, {"date": "2023-01-11", "close": 27.36, "volume": 46600.0}, {"date": "2023-01-12", "close": 27.71, "volume": 40705.0}, {"date": "2023-01-13", "close": 28.03, "volume": 37828.0}, {"date": "2023-01-17", "close": 27.77, "volume": 51827.0}, {"date": "2023-01-18", "close": 27.46, "volume": 69623.0}, {"date": "2023-01-19", "close": 27.26, "volume": 71587.0}, {"date": "2023-01-20", "close": 27.43, "volume": 149369.0}, {"date": "2023-01-23", "close": 27.86, "volume": 68167.0}, {"date": "2023-01-24", "close": 27.34, "volume": 56576.0}, {"date": "2023-01-25", "close": 27.17, "volume": 32287.0}, {"date": "2023-01-26", "close": 26.7, "volume": 44042.0}, {"date": "2023-01-27", "close": 26.75, "volume": 30509.0}, {"date": "2023-01-30", "close": 27.15, "volume": 60950.0}, {"date": "2023-01-31", "close": 27.84, "volume": 79802.0}, {"date": "2023-02-01", "close": 28.16, "volume": 52946.0}, {"date": "2023-02-02", "close": 29.25, "volume": 88849.0}, {"date": "2023-02-03", "close": 29.79, "volume": 66197.0}, {"date": "2023-02-06", "close": 29.67, "volume": 91910.0}, {"date": "2023-02-07", "close": 29.74, "volume": 42067.0}, {"date": "2023-02-08", "close": 29.21, "volume": 34108.0}, {"date": "2023-02-09", "close": 28.81, "volume": 31554.0}, {"date": "2023-02-10", "close": 28.94, "volume": 25142.0}, {"date": "2023-02-13", "close": 29.42, "volume": 31760.0}, {"date": "2023-02-14", "close": 29.0, "volume": 25422.0}, {"date": "2023-02-15", "close": 29.27, "volume": 28481.0}, {"date": "2023-02-16", "close": 28.93, "volume": 41497.0}, {"date": "2023-02-17", "close": 29.15, "volume": 40630.0}, {"date": "2023-02-21", "close": 28.67, "volume": 30502.0}, {"date": "2023-02-22", "close": 28.79, "volume": 76929.0}, {"date": "2023-02-23", "close": 29.11, "volume": 57708.0}, {"date": "2023-02-24", "close": 28.71, "volume": 52665.0}, {"date": "2023-02-27", "close": 28.55, "volume": 36760.0}, {"date": "2023-02-28", "close": 28.4, "volume": 90396.0}, {"date": "2023-03-01", "close": 28.44, "volume": 47216.0}, {"date": "2023-03-02", "close": 27.72, "volume": 31418.0}, {"date": "2023-03-03", "close": 27.91, "volume": 43079.0}, {"date": "2023-03-06", "close": 27.56, "volume": 45877.0}, {"date": "2023-03-07", "close": 26.87, "volume": 31268.0}, {"date": "2023-03-08", "close": 26.74, "volume": 54265.0}, {"date": "2023-03-09", "close": 25.43, "volume": 76262.0}, {"date": "2023-03-10", "close": 25.24, "volume": 97652.0}, {"date": "2023-03-13", "close": 22.92, "volume": 127786.0}, {"date": "2023-03-14", "close": 23.58, "volume": 157844.0}, {"date": "2023-03-15", "close": 23.05, "volume": 146941.0}, {"date": "2023-03-16", "close": 23.84, "volume": 115958.0}, {"date": "2023-03-17", "close": 22.55, "volume": 136049.0}, {"date": "2023-03-20", "close": 22.07, "volume": 122678.0}, {"date": "2023-03-21", "close": 23.45, "volume": 109201.0}, {"date": "2023-03-22", "close": 22.25, "volume": 71085.0}, {"date": "2023-03-23", "close": 21.76, "volume": 81758.0}, {"date": "2023-03-24", "close": 22.09, "volume": 104242.0}, {"date": "2023-03-27", "close": 22.33, "volume": 74164.0}, {"date": "2023-03-28", "close": 22.25, "volume": 69688.0}, {"date": "2023-03-29", "close": 21.75, "volume": 91038.0}, {"date": "2023-03-30", "close": 21.3, "volume": 89319.0}, {"date": "2023-03-31", "close": 21.76, "volume": 449925.0}, {"date": "2023-04-03", "close": 22.06, "volume": 121356.0}, {"date": "2023-04-04", "close": 21.01, "volume": 58932.0}, {"date": "2023-04-05", "close": 20.74, "volume": 52752.0}, {"date": "2023-04-06", "close": 20.55, "volume": 49038.0}, {"date": "2023-04-10", "close": 21.05, "volume": 113836.0}, {"date": "2023-04-11", "close": 19.8, "volume": 105458.0}, {"date": "2023-04-12", "close": 19.53, "volume": 56259.0}, {"date": "2023-04-13", "close": 19.73, "volume": 60374.0}, {"date": "2023-04-14", "close": 19.4, "volume": 67449.0}, {"date": "2023-04-17", "close": 19.65, "volume": 82594.0}, {"date": "2023-04-18", "close": 18.87, "volume": 63288.0}, {"date": "2023-04-19", "close": 19.18, "volume": 70831.0}, {"date": "2023-04-20", "close": 19.13, "volume": 78417.0}, {"date": "2023-04-21", "close": 18.29, "volume": 110435.0}, {"date": "2023-04-24", "close": 18.53, "volume": 78755.0}, {"date": "2023-04-25", "close": 18.16, "volume": 93781.0}, {"date": "2023-04-26", "close": 18.25, "volume": 71413.0}, {"date": "2023-04-27", "close": 18.51, "volume": 72677.0}, {"date": "2023-04-28", "close": 18.6, "volume": 82058.0}, {"date": "2023-05-01", "close": 18.3, "volume": 60766.0}, {"date": "2023-05-02", "close": 16.2, "volume": 69116.0}, {"date": "2023-05-03", "close": 16.69, "volume": 105819.0}, {"date": "2023-05-04", "close": 16.59, "volume": 109858.0}, {"date": "2023-05-05", "close": 16.96, "volume": 78632.0}, {"date": "2023-05-08", "close": 16.78, "volume": 43335.0}, {"date": "2023-05-09", "close": 16.41, "volume": 40212.0}, {"date": "2023-05-10", "close": 16.63, "volume": 68406.0}, {"date": "2023-05-11", "close": 16.27, "volume": 76636.0}, {"date": "2023-05-12", "close": 16.555, "volume": 79443.0}, {"date": "2023-05-15", "close": 16.99, "volume": 73204.0}, {"date": "2023-05-16", "close": 16.85, "volume": 43256.0}, {"date": "2023-05-17", "close": 17.78, "volume": 99892.0}, {"date": "2023-05-18", "close": 17.95, "volume": 65153.0}, {"date": "2023-05-19", "close": 18.07, "volume": 71839.0}, {"date": "2023-05-22", "close": 18.28, "volume": 74228.0}, {"date": "2023-05-23", "close": 18.57, "volume": 58498.0}, {"date": "2023-05-24", "close": 18.5, "volume": 57742.0}, {"date": "2023-05-25", "close": 18.39, "volume": 44833.0}, {"date": "2023-05-26", "close": 18.69, "volume": 31430.0}, {"date": "2023-05-30", "close": 18.52, "volume": 39937.0}, {"date": "2023-05-31", "close": 17.65, "volume": 255445.0}, {"date": "2023-06-01", "close": 17.84, "volume": 61098.0}, {"date": "2023-06-02", "close": 19.34, "volume": 81457.0}, {"date": "2023-06-05", "close": 18.39, "volume": 66988.0}, {"date": "2023-06-06", "close": 19.8, "volume": 79827.0}, {"date": "2023-06-07", "close": 20.74, "volume": 115520.0}, {"date": "2023-06-08", "close": 20.55, "volume": 58171.0}, {"date": "2023-06-09", "close": 19.98, "volume": 40142.0}, {"date": "2023-06-12", "close": 19.85, "volume": 81363.0}, {"date": "2023-06-13", "close": 20.36, "volume": 68698.0}, {"date": "2023-06-14", "close": 19.81, "volume": 63583.0}, {"date": "2023-06-15", "close": 19.82, "volume": 63383.0}, {"date": "2023-06-16", "close": 19.68, "volume": 132698.0}, {"date": "2023-06-20", "close": 19.15, "volume": 89454.0}, {"date": "2023-06-21", "close": 18.92, "volume": 72517.0}, {"date": "2023-06-22", "close": 17.9, "volume": 97899.0}, {"date": "2023-06-23", "close": 18.28, "volume": 420153.0}, {"date": "2023-06-26", "close": 17.92, "volume": 86734.0}, {"date": "2023-06-27", "close": 18.09, "volume": 52008.0}, {"date": "2023-06-28", "close": 17.91, "volume": 58141.0}, {"date": "2023-06-29", "close": 17.77, "volume": 95914.0}, {"date": "2023-06-30", "close": 17.19, "volume": 83032.0}, {"date": "2023-07-03", "close": 17.75, "volume": 39246.0}, {"date": "2023-07-05", "close": 17.76, "volume": 72340.0}, {"date": "2023-07-06", "close": 17.62, "volume": 65333.0}, {"date": "2023-07-07", "close": 17.84, "volume": 70359.0}, {"date": "2023-07-10", "close": 18.03, "volume": 41213.0}, {"date": "2023-07-11", "close": 18.19, "volume": 35486.0}, {"date": "2023-07-12", "close": 18.74, "volume": 61918.0}, {"date": "2023-07-13", "close": 19.06, "volume": 50901.0}, {"date": "2023-07-14", "close": 18.4, "volume": 64601.0}, {"date": "2023-07-17", "close": 18.63, "volume": 55573.0}, {"date": "2023-07-18", "close": 19.19, "volume": 63101.0}, {"date": "2023-07-19", "close": 19.96, "volume": 63582.0}, {"date": "2023-07-20", "close": 20.23, "volume": 71341.0}, {"date": "2023-07-21", "close": 19.41, "volume": 71667.0}, {"date": "2023-07-24", "close": 20.17, "volume": 83939.0}, {"date": "2023-07-25", "close": 19.58, "volume": 47919.0}, {"date": "2023-07-26", "close": 20.26, "volume": 69379.0}, {"date": "2023-07-27", "close": 20.1, "volume": 59552.0}, {"date": "2023-07-28", "close": 19.98, "volume": 46290.0}, {"date": "2023-07-31", "close": 19.82, "volume": 68487.0}, {"date": "2023-08-01", "close": 20.02, "volume": 47872.0}, {"date": "2023-08-02", "close": 20.15, "volume": 58466.0}, {"date": "2023-08-03", "close": 20.41, "volume": 62393.0}, {"date": "2023-08-04", "close": 20.29, "volume": 35103.0}, {"date": "2023-08-07", "close": 20.73, "volume": 54896.0}, {"date": "2023-08-08", "close": 20.64, "volume": 46664.0}, {"date": "2023-08-09", "close": 20.15, "volume": 39424.0}, {"date": "2023-08-10", "close": 20.25, "volume": 41312.0}, {"date": "2023-08-11", "close": 20.16, "volume": 44061.0}, {"date": "2023-08-14", "close": 19.87, "volume": 45566.0}, {"date": "2023-08-15", "close": 19.28, "volume": 52322.0}, {"date": "2023-08-16", "close": 19.18, "volume": 51132.0}, {"date": "2023-08-17", "close": 19.58, "volume": 35389.0}, {"date": "2023-08-18", "close": 19.67, "volume": 50875.0}, {"date": "2023-08-21", "close": 19.23, "volume": 41514.0}, {"date": "2023-08-22", "close": 18.78, "volume": 45771.0}, {"date": "2023-08-23", "close": 18.68, "volume": 61743.0}, {"date": "2023-08-24", "close": 18.76, "volume": 61867.0}, {"date": "2023-08-25", "close": 18.49, "volume": 45440.0}, {"date": "2023-08-28", "close": 18.58, "volume": 98046.0}, {"date": "2023-08-29", "close": 19.06, "volume": 72616.0}, {"date": "2023-08-30", "close": 18.84, "volume": 54243.0}, {"date": "2023-08-31", "close": 18.77, "volume": 89363.0}, {"date": "2023-09-01", "close": 19.52, "volume": 53320.0}, {"date": "2023-09-05", "close": 19.29, "volume": 75709.0}, {"date": "2023-09-06", "close": 19.29, "volume": 60264.0}, {"date": "2023-09-07", "close": 19.32, "volume": 79707.0}, {"date": "2023-09-08", "close": 19.49, "volume": 50883.0}, {"date": "2023-09-11", "close": 19.7, "volume": 66699.0}, {"date": "2023-09-12", "close": 19.69, "volume": 41698.0}, {"date": "2023-09-13", "close": 19.24, "volume": 85033.0}, {"date": "2023-09-14", "close": 19.72, "volume": 57384.0}, {"date": "2023-09-15", "close": 19.23, "volume": 583299.0}, {"date": "2023-09-18", "close": 18.16, "volume": 69448.0}, {"date": "2023-09-19", "close": 18.26, "volume": 63334.0}, {"date": "2023-09-20", "close": 18.19, "volume": 58964.0}, {"date": "2023-09-21", "close": 17.88, "volume": 40644.0}, {"date": "2023-09-22", "close": 17.68, "volume": 31213.0}, {"date": "2023-09-25", "close": 18.04, "volume": 31105.0}, {"date": "2023-09-26", "close": 17.72, "volume": 40554.0}, {"date": "2023-09-27", "close": 17.46, "volume": 38757.0}, {"date": "2023-09-28", "close": 17.39, "volume": 46429.0}, {"date": "2023-09-29", "close": 17.44, "volume": 63832.0}, {"date": "2023-10-02", "close": 17.45, "volume": 75226.0}, {"date": "2023-10-03", "close": 17.5, "volume": 47609.0}, {"date": "2023-10-04", "close": 17.53, "volume": 126236.0}, {"date": "2023-10-05", "close": 18.49, "volume": 75782.0}, {"date": "2023-10-06", "close": 18.47, "volume": 48313.0}, {"date": "2023-10-09", "close": 18.89, "volume": 43698.0}, {"date": "2023-10-10", "close": 18.94, "volume": 36676.0}, {"date": "2023-10-11", "close": 19.07, "volume": 42775.0}, {"date": "2023-10-12", "close": 18.69, "volume": 51737.0}, {"date": "2023-10-13", "close": 18.38, "volume": 38742.0}, {"date": "2023-10-16", "close": 18.96, "volume": 59218.0}, {"date": "2023-10-17", "close": 19.47, "volume": 68392.0}, {"date": "2023-10-18", "close": 19.01, "volume": 40656.0}, {"date": "2023-10-19", "close": 18.85, "volume": 53386.0}, {"date": "2023-10-20", "close": 17.22, "volume": 118515.0}, {"date": "2023-10-23", "close": 17.24, "volume": 49216.0}, {"date": "2023-10-24", "close": 17.08, "volume": 84139.0}, {"date": "2023-10-25", "close": 17.4, "volume": 86987.0}, {"date": "2023-10-26", "close": 17.92, "volume": 50236.0}, {"date": "2023-10-27", "close": 17.63, "volume": 42094.0}, {"date": "2023-10-30", "close": 18.02, "volume": 62623.0}, {"date": "2023-10-31", "close": 18.23, "volume": 55622.0}, {"date": "2023-11-01", "close": 18.17, "volume": 49939.0}, {"date": "2023-11-02", "close": 19.25, "volume": 60011.0}, {"date": "2023-11-03", "close": 19.96, "volume": 66057.0}, {"date": "2023-11-06", "close": 19.71, "volume": 54387.0}, {"date": "2023-11-07", "close": 19.41, "volume": 44462.0}, {"date": "2023-11-08", "close": 19.18, "volume": 48082.0}, {"date": "2023-11-09", "close": 18.94, "volume": 32713.0}, {"date": "2023-11-10", "close": 19.14, "volume": 35207.0}, {"date": "2023-11-13", "close": 19.04, "volume": 32548.0}, {"date": "2023-11-14", "close": 21.07, "volume": 82743.0}, {"date": "2023-11-15", "close": 20.83, "volume": 74795.0}, {"date": "2023-11-16", "close": 20.45, "volume": 30699.0}, {"date": "2023-11-17", "close": 21.1, "volume": 70516.0}, {"date": "2023-11-20", "close": 20.96, "volume": 54177.0}, {"date": "2023-11-21", "close": 20.81, "volume": 54686.0}, {"date": "2023-11-22", "close": 21.08, "volume": 40071.0}, {"date": "2023-11-24", "close": 21.04, "volume": 17092.0}, {"date": "2023-11-27", "close": 21.03, "volume": 34439.0}, {"date": "2023-11-28", "close": 20.68, "volume": 31861.0}, {"date": "2023-11-29", "close": 21.29, "volume": 48691.0}, {"date": "2023-11-30", "close": 20.71, "volume": 74827.0}, {"date": "2023-12-01", "close": 21.89, "volume": 93794.0}, {"date": "2023-12-04", "close": 22.23, "volume": 53175.0}, {"date": "2023-12-05", "close": 22.01, "volume": 39574.0}, {"date": "2023-12-06", "close": 21.75, "volume": 64843.0}, {"date": "2023-12-07", "close": 22.79, "volume": 62487.0}, {"date": "2023-12-08", "close": 23.12, "volume": 54362.0}, {"date": "2023-12-11", "close": 23.35, "volume": 77426.0}, {"date": "2023-12-12", "close": 23.16, "volume": 33995.0}, {"date": "2023-12-13", "close": 24.89, "volume": 117368.0}, {"date": "2023-12-14", "close": 25.0, "volume": 107238.0}, {"date": "2023-12-15", "close": 24.67, "volume": 203598.0}, {"date": "2023-12-18", "close": 24.31, "volume": 69991.0}, {"date": "2023-12-19", "close": 24.75, "volume": 88594.0}, {"date": "2023-12-20", "close": 24.63, "volume": 226586.0}, {"date": "2023-12-21", "close": 24.56, "volume": 94600.0}, {"date": "2023-12-22", "close": 24.8, "volume": 46424.0}, {"date": "2023-12-26", "close": 25.56, "volume": 38509.0}, {"date": "2023-12-27", "close": 25.43, "volume": 47501.0}, {"date": "2023-12-28", "close": 25.33, "volume": 80727.0}, {"date": "2023-12-29", "close": 24.57, "volume": 57480.0}, {"date": "2024-01-02", "close": 24.87, "volume": 112818.0}, {"date": "2024-01-03", "close": 24.29, "volume": 74375.0}, {"date": "2024-01-04", "close": 24.24, "volume": 49531.0}, {"date": "2024-01-05", "close": 24.34, "volume": 143094.0}, {"date": "2024-01-08", "close": 24.27, "volume": 73226.0}, {"date": "2024-01-09", "close": 23.82, "volume": 47794.0}, {"date": "2024-01-10", "close": 23.92, "volume": 34644.0}, {"date": "2024-01-11", "close": 23.45, "volume": 74664.0}, {"date": "2024-01-12", "close": 23.2, "volume": 65066.0}, {"date": "2024-01-16", "close": 22.74, "volume": 99085.0}, {"date": "2024-01-17", "close": 22.54, "volume": 71860.0}, {"date": "2024-01-18", "close": 22.54, "volume": 60143.0}, {"date": "2024-01-19", "close": 23.25, "volume": 82914.0}, {"date": "2024-01-22", "close": 24.01, "volume": 71177.0}, {"date": "2024-01-23", "close": 23.89, "volume": 75939.0}, {"date": "2024-01-24", "close": 24.17, "volume": 74694.0}, {"date": "2024-01-25", "close": 24.41, "volume": 172154.0}, {"date": "2024-01-26", "close": 24.17, "volume": 141332.0}, {"date": "2024-01-29", "close": 24.01, "volume": 137000.0}, {"date": "2024-01-30", "close": 23.49, "volume": 82706.0}, {"date": "2024-01-31", "close": 22.61, "volume": 132746.0}, {"date": "2024-02-01", "close": 22.29, "volume": 110733.0}, {"date": "2024-02-02", "close": 22.13, "volume": 96430.0}, {"date": "2024-02-05", "close": 21.79, "volume": 113964.0}, {"date": "2024-02-06", "close": 21.84, "volume": 118843.0}, {"date": "2024-02-07", "close": 21.9, "volume": 145302.0}, {"date": "2024-02-08", "close": 22.16, "volume": 109881.0}, {"date": "2024-02-09", "close": 22.69, "volume": 103640.0}, {"date": "2024-02-12", "close": 23.03, "volume": 110143.0}, {"date": "2024-02-13", "close": 21.52, "volume": 125875.0}, {"date": "2024-02-14", "close": 21.82, "volume": 73948.0}, {"date": "2024-02-15", "close": 22.86, "volume": 141352.0}, {"date": "2024-02-16", "close": 22.49, "volume": 83424.0}, {"date": "2024-02-20", "close": 22.14, "volume": 88488.0}, {"date": "2024-02-21", "close": 21.79, "volume": 63920.0}, {"date": "2024-02-22", "close": 21.54, "volume": 102764.0}, {"date": "2024-02-23", "close": 21.76, "volume": 67731.0}, {"date": "2024-02-26", "close": 21.51, "volume": 68499.0}, {"date": "2024-02-27", "close": 21.33, "volume": 75355.0}, {"date": "2024-02-28", "close": 21.03, "volume": 62277.0}, {"date": "2024-02-29", "close": 21.19, "volume": 74206.0}, {"date": "2024-03-01", "close": 20.97, "volume": 86542.0}, {"date": "2024-03-04", "close": 20.6, "volume": 67656.0}, {"date": "2024-03-05", "close": 21.55, "volume": 99143.0}, {"date": "2024-03-06", "close": 21.77, "volume": 111569.0}, {"date": "2024-03-07", "close": 22.02, "volume": 61199.0}, {"date": "2024-03-08", "close": 22.26, "volume": 69975.0}, {"date": "2024-03-11", "close": 22.04, "volume": 85638.0}, {"date": "2024-03-12", "close": 21.86, "volume": 55716.0}, {"date": "2024-03-13", "close": 22.04, "volume": 63149.0}, {"date": "2024-03-14", "close": 21.7, "volume": 113860.0}, {"date": "2024-03-15", "close": 21.96, "volume": 201421.0}, {"date": "2024-03-18", "close": 21.5, "volume": 93495.0}, {"date": "2024-03-19", "close": 21.43, "volume": 57098.0}, {"date": "2024-03-20", "close": 22.31, "volume": 60037.0}, {"date": "2024-03-21", "close": 22.83, "volume": 76099.0}, {"date": "2024-03-22", "close": 22.25, "volume": 48372.0}, {"date": "2024-03-25", "close": 22.27, "volume": 33688.0}, {"date": "2024-03-26", "close": 21.97, "volume": 38344.0}, {"date": "2024-03-27", "close": 23.08, "volume": 73252.0}, {"date": "2024-03-28", "close": 23.29, "volume": 106569.0}, {"date": "2024-04-01", "close": 22.78, "volume": 57006.0}, {"date": "2024-04-02", "close": 22.29, "volume": 71668.0}, {"date": "2024-04-03", "close": 22.26, "volume": 68543.0}, {"date": "2024-04-04", "close": 22.2, "volume": 73579.0}, {"date": "2024-04-05", "close": 22.31, "volume": 42376.0}, {"date": "2024-04-08", "close": 22.89, "volume": 98561.0}, {"date": "2024-04-09", "close": 22.7, "volume": 50380.0}, {"date": "2024-04-10", "close": 21.25, "volume": 88423.0}, {"date": "2024-04-11", "close": 21.36, "volume": 57509.0}, {"date": "2024-04-12", "close": 21.15, "volume": 51096.0}, {"date": "2024-04-15", "close": 20.99, "volume": 55364.0}, {"date": "2024-04-16", "close": 20.93, "volume": 43153.0}, {"date": "2024-04-17", "close": 20.8, "volume": 47072.0}, {"date": "2024-04-18", "close": 21.29, "volume": 93766.0}, {"date": "2024-04-19", "close": 22.18, "volume": 103244.0}, {"date": "2024-04-22", "close": 22.33, "volume": 95378.0}, {"date": "2024-04-23", "close": 22.72, "volume": 70545.0}, {"date": "2024-04-24", "close": 22.72, "volume": 83896.0}, {"date": "2024-04-25", "close": 22.08, "volume": 205523.0}, {"date": "2024-04-26", "close": 21.58, "volume": 71645.0}, {"date": "2024-04-29", "close": 21.89, "volume": 82684.0}, {"date": "2024-04-30", "close": 21.66, "volume": 87462.0}, {"date": "2024-05-01", "close": 22.35, "volume": 56376.0}, {"date": "2024-05-02", "close": 22.64, "volume": 81050.0}, {"date": "2024-05-03", "close": 22.61, "volume": 83556.0}, {"date": "2024-05-06", "close": 22.62, "volume": 116026.0}, {"date": "2024-05-07", "close": 22.44, "volume": 71466.0}, {"date": "2024-05-08", "close": 22.77, "volume": 54875.0}, {"date": "2024-05-09", "close": 23.13, "volume": 67500.0}, {"date": "2024-05-10", "close": 22.98, "volume": 62017.0}, {"date": "2024-05-13", "close": 22.98, "volume": 52464.0}, {"date": "2024-05-14", "close": 23.21, "volume": 52288.0}, {"date": "2024-05-15", "close": 23.22, "volume": 73910.0}, {"date": "2024-05-16", "close": 23.2, "volume": 87704.0}, {"date": "2024-05-17", "close": 23.34, "volume": 90230.0}, {"date": "2024-05-20", "close": 23.02, "volume": 85468.0}, {"date": "2024-05-21", "close": 22.96, "volume": 69809.0}, {"date": "2024-05-22", "close": 22.7, "volume": 67625.0}, {"date": "2024-05-23", "close": 22.13, "volume": 76614.0}, {"date": "2024-05-24", "close": 22.31, "volume": 49494.0}, {"date": "2024-05-28", "close": 21.92, "volume": 71359.0}, {"date": "2024-05-29", "close": 21.38, "volume": 75217.0}, {"date": "2024-05-30", "close": 21.82, "volume": 55134.0}, {"date": "2024-05-31", "close": 22.04, "volume": 134703.0}, {"date": "2024-06-03", "close": 22.16, "volume": 112814.0}, {"date": "2024-06-04", "close": 21.68, "volume": 86940.0}, {"date": "2024-06-05", "close": 21.78, "volume": 55398.0}, {"date": "2024-06-06", "close": 21.78, "volume": 56833.0}, {"date": "2024-06-07", "close": 21.75, "volume": 54229.0}, {"date": "2024-06-10", "close": 21.34, "volume": 93457.0}, {"date": "2024-06-11", "close": 21.39, "volume": 67724.0}, {"date": "2024-06-12", "close": 22.07, "volume": 106713.0}, {"date": "2024-06-13", "close": 21.69, "volume": 74945.0}, {"date": "2024-06-14", "close": 21.31, "volume": 89245.0}, {"date": "2024-06-17", "close": 21.59, "volume": 109812.0}, {"date": "2024-06-18", "close": 21.19, "volume": 141979.0}, {"date": "2024-06-20", "close": 21.05, "volume": 93442.0}, {"date": "2024-06-21", "close": 20.82, "volume": 258123.0}, {"date": "2024-06-24", "close": 21.27, "volume": 191843.0}, {"date": "2024-06-25", "close": 20.94, "volume": 102589.0}, {"date": "2024-06-26", "close": 21.34, "volume": 128192.0}, {"date": "2024-06-27", "close": 21.8, "volume": 115391.0}, {"date": "2024-06-28", "close": 22.7, "volume": 965610.0}, {"date": "2024-07-01", "close": 22.7, "volume": 134367.0}, {"date": "2024-07-02", "close": 22.92, "volume": 97480.0}, {"date": "2024-07-03", "close": 22.5, "volume": 89348.0}, {"date": "2024-07-05", "close": 22.06, "volume": 86765.0}, {"date": "2024-07-08", "close": 22.22, "volume": 67989.0}, {"date": "2024-07-09", "close": 22.5, "volume": 73786.0}, {"date": "2024-07-10", "close": 23.3, "volume": 101264.0}, {"date": "2024-07-11", "close": 24.23, "volume": 203933.0}, {"date": "2024-07-12", "close": 24.32, "volume": 200358.0}, {"date": "2024-07-15", "close": 25.01, "volume": 313445.0}, {"date": "2024-07-16", "close": 25.84, "volume": 342306.0}, {"date": "2024-07-17", "close": 26.61, "volume": 285381.0}, {"date": "2024-07-18", "close": 26.02, "volume": 219564.0}, {"date": "2024-07-19", "close": 25.8, "volume": 183954.0}, {"date": "2024-07-22", "close": 26.31, "volume": 168258.0}, {"date": "2024-07-23", "close": 26.72, "volume": 226751.0}, {"date": "2024-07-24", "close": 26.37, "volume": 215654.0}, {"date": "2024-07-25", "close": 24.27, "volume": 307535.0}, {"date": "2024-07-26", "close": 22.49, "volume": 265395.0}, {"date": "2024-07-29", "close": 21.85, "volume": 201801.0}, {"date": "2024-07-30", "close": 22.34, "volume": 162684.0}, {"date": "2024-07-31", "close": 22.49, "volume": 216368.0}, {"date": "2024-08-01", "close": 21.18, "volume": 169228.0}, {"date": "2024-08-02", "close": 20.02, "volume": 170575.0}, {"date": "2024-08-05", "close": 18.97, "volume": 226203.0}, {"date": "2024-08-06", "close": 19.26, "volume": 236557.0}, {"date": "2024-08-07", "close": 19.05, "volume": 120708.0}, {"date": "2024-08-08", "close": 19.71, "volume": 89443.0}, {"date": "2024-08-09", "close": 19.48, "volume": 99700.0}, {"date": "2024-08-12", "close": 19.34, "volume": 90072.0}, {"date": "2024-08-13", "close": 19.87, "volume": 88149.0}, {"date": "2024-08-14", "close": 19.55, "volume": 92680.0}, {"date": "2024-08-15", "close": 20.22, "volume": 92362.0}, {"date": "2024-08-16", "close": 20.68, "volume": 78766.0}, {"date": "2024-08-19", "close": 21.16, "volume": 94079.0}, {"date": "2024-08-20", "close": 20.6, "volume": 66298.0}, {"date": "2024-08-21", "close": 20.74, "volume": 51857.0}, {"date": "2024-08-22", "close": 20.72, "volume": 53699.0}, {"date": "2024-08-23", "close": 22.07, "volume": 139817.0}, {"date": "2024-08-26", "close": 21.61, "volume": 136396.0}, {"date": "2024-08-27", "close": 21.69, "volume": 93517.0}, {"date": "2024-08-28", "close": 21.62, "volume": 84572.0}, {"date": "2024-08-29", "close": 21.89, "volume": 62063.0}, {"date": "2024-08-30", "close": 22.06, "volume": 140418.0}, {"date": "2024-09-03", "close": 21.49, "volume": 74100.0}, {"date": "2024-09-04", "close": 21.22, "volume": 48764.0}, {"date": "2024-09-05", "close": 20.98, "volume": 48041.0}, {"date": "2024-09-06", "close": 20.73, "volume": 52346.0}, {"date": "2024-09-09", "close": 20.85, "volume": 75289.0}, {"date": "2024-09-10", "close": 20.94, "volume": 68430.0}, {"date": "2024-09-11", "close": 20.54, "volume": 55447.0}, {"date": "2024-09-12", "close": 20.77, "volume": 57492.0}, {"date": "2024-09-13", "close": 21.61, "volume": 89640.0}, {"date": "2024-09-16", "close": 21.71, "volume": 67686.0}, {"date": "2024-09-17", "close": 21.92, "volume": 73194.0}, {"date": "2024-09-18", "close": 22.0, "volume": 81244.0}, {"date": "2024-09-19", "close": 22.56, "volume": 111317.0}, {"date": "2024-09-20", "close": 21.66, "volume": 335016.0}, {"date": "2024-09-23", "close": 21.54, "volume": 68101.0}, {"date": "2024-09-24", "close": 21.22, "volume": 55867.0}, {"date": "2024-09-25", "close": 20.84, "volume": 80820.0}, {"date": "2024-09-26", "close": 20.48, "volume": 1385055.0}, {"date": "2024-09-27", "close": 20.51, "volume": 874240.0}, {"date": "2024-09-30", "close": 21.37, "volume": 497607.0}, {"date": "2024-10-01", "close": 20.28, "volume": 254073.0}, {"date": "2024-10-02", "close": 20.26, "volume": 165933.0}, {"date": "2024-10-03", "close": 20.18, "volume": 110802.0}, {"date": "2024-10-04", "close": 20.43, "volume": 134727.0}, {"date": "2024-10-07", "close": 20.15, "volume": 71546.0}, {"date": "2024-10-08", "close": 19.92, "volume": 152975.0}, {"date": "2024-10-09", "close": 19.82, "volume": 136632.0}, {"date": "2024-10-10", "close": 19.66, "volume": 163534.0}, {"date": "2024-10-11", "close": 20.17, "volume": 278411.0}, {"date": "2024-10-14", "close": 20.43, "volume": 153965.0}, {"date": "2024-10-15", "close": 20.7, "volume": 271495.0}, {"date": "2024-10-16", "close": 21.16, "volume": 303813.0}, {"date": "2024-10-17", "close": 21.18, "volume": 142197.0}, {"date": "2024-10-18", "close": 20.95, "volume": 211546.0}, {"date": "2024-10-21", "close": 20.53, "volume": 255546.0}, {"date": "2024-10-22", "close": 20.64, "volume": 199212.0}, {"date": "2024-10-23", "close": 20.27, "volume": 150853.0}, {"date": "2024-10-24", "close": 20.66, "volume": 188559.0}, {"date": "2024-10-25", "close": 20.88, "volume": 225922.0}, {"date": "2024-10-28", "close": 22.0, "volume": 300326.0}, {"date": "2024-10-29", "close": 21.53, "volume": 153915.0}, {"date": "2024-10-30", "close": 21.48, "volume": 383643.0}, {"date": "2024-10-31", "close": 21.32, "volume": 264650.0}, {"date": "2024-11-01", "close": 20.94, "volume": 138786.0}, {"date": "2024-11-04", "close": 20.82, "volume": 150775.0}, {"date": "2024-11-05", "close": 21.42, "volume": 138915.0}, {"date": "2024-11-06", "close": 24.17, "volume": 692372.0}, {"date": "2024-11-07", "close": 23.81, "volume": 339999.0}, {"date": "2024-11-08", "close": 24.0, "volume": 191343.0}, {"date": "2024-11-11", "close": 24.42, "volume": 312425.0}, {"date": "2024-11-12", "close": 24.32, "volume": 256635.0}, {"date": "2024-11-13", "close": 24.06, "volume": 245042.0}, {"date": "2024-11-14", "close": 24.0, "volume": 265283.0}, {"date": "2024-11-15", "close": 23.86, "volume": 144267.0}, {"date": "2024-11-18", "close": 23.52, "volume": 134572.0}, {"date": "2024-11-19", "close": 23.71, "volume": 144569.0}, {"date": "2024-11-20", "close": 23.9, "volume": 319962.0}, {"date": "2024-11-21", "close": 24.92, "volume": 385106.0}, {"date": "2024-11-22", "close": 25.69, "volume": 435786.0}, {"date": "2024-11-25", "close": 25.55, "volume": 429562.0}, {"date": "2024-11-26", "close": 25.05, "volume": 201048.0}, {"date": "2024-11-27", "close": 25.08, "volume": 220159.0}, {"date": "2024-11-29", "close": 24.87, "volume": 122673.0}, {"date": "2024-12-02", "close": 25.19, "volume": 273861.0}, {"date": "2024-12-03", "close": 25.05, "volume": 154888.0}, {"date": "2024-12-04", "close": 25.44, "volume": 292647.0}, {"date": "2024-12-05", "close": 25.19, "volume": 260494.0}, {"date": "2024-12-06", "close": 25.61, "volume": 259458.0}, {"date": "2024-12-09", "close": 25.04, "volume": 178370.0}, {"date": "2024-12-10", "close": 25.29, "volume": 385510.0}, {"date": "2024-12-11", "close": 25.08, "volume": 237731.0}, {"date": "2024-12-12", "close": 24.83, "volume": 201865.0}, {"date": "2024-12-13", "close": 24.52, "volume": 157821.0}, {"date": "2024-12-16", "close": 24.89, "volume": 187498.0}, {"date": "2024-12-17", "close": 24.29, "volume": 195729.0}, {"date": "2024-12-18", "close": 22.86, "volume": 312441.0}, {"date": "2024-12-19", "close": 22.41, "volume": 261463.0}, {"date": "2024-12-20", "close": 22.32, "volume": 1318904.0}, {"date": "2024-12-23", "close": 22.62, "volume": 286843.0}, {"date": "2024-12-24", "close": 22.62, "volume": 90937.0}, {"date": "2024-12-26", "close": 22.65, "volume": 108358.0}, {"date": "2024-12-27", "close": 22.33, "volume": 144793.0}, {"date": "2024-12-30", "close": 22.44, "volume": 101503.0}, {"date": "2024-12-31", "close": 22.41, "volume": 157574.0}, {"date": "2025-01-02", "close": 21.56, "volume": 135022.0}, {"date": "2025-01-03", "close": 21.78, "volume": 176125.0}, {"date": "2025-01-06", "close": 21.59, "volume": 181894.0}, {"date": "2025-01-07", "close": 21.36, "volume": 237002.0}, {"date": "2025-01-08", "close": 21.08, "volume": 185599.0}, {"date": "2025-01-10", "close": 20.14, "volume": 197419.0}, {"date": "2025-01-13", "close": 20.55, "volume": 194267.0}, {"date": "2025-01-14", "close": 21.31, "volume": 136644.0}, {"date": "2025-01-15", "close": 22.01, "volume": 126381.0}, {"date": "2025-01-16", "close": 21.86, "volume": 158504.0}, {"date": "2025-01-17", "close": 22.21, "volume": 125015.0}, {"date": "2025-01-21", "close": 22.73, "volume": 222625.0}, {"date": "2025-01-22", "close": 22.4, "volume": 227476.0}, {"date": "2025-01-23", "close": 23.48, "volume": 402166.0}, {"date": "2025-01-24", "close": 23.23, "volume": 249836.0}, {"date": "2025-01-27", "close": 23.53, "volume": 364017.0}, {"date": "2025-01-28", "close": 23.22, "volume": 151925.0}, {"date": "2025-01-29", "close": 23.13, "volume": 130987.0}, {"date": "2025-01-30", "close": 23.08, "volume": 192764.0}, {"date": "2025-01-31", "close": 23.2, "volume": 260348.0}, {"date": "2025-02-03", "close": 22.62, "volume": 239859.0}, {"date": "2025-02-04", "close": 22.92, "volume": 190061.0}, {"date": "2025-02-05", "close": 23.15, "volume": 147526.0}, {"date": "2025-02-06", "close": 23.17, "volume": 182945.0}, {"date": "2025-02-07", "close": 23.14, "volume": 298836.0}, {"date": "2025-02-10", "close": 23.2, "volume": 159319.0}, {"date": "2025-02-11", "close": 23.95, "volume": 141996.0}, {"date": "2025-02-12", "close": 23.36, "volume": 173976.0}, {"date": "2025-02-13", "close": 23.71, "volume": 184661.0}, {"date": "2025-02-14", "close": 23.85, "volume": 117680.0}, {"date": "2025-02-18", "close": 23.84, "volume": 253632.0}, {"date": "2025-02-19", "close": 23.75, "volume": 120943.0}, {"date": "2025-02-20", "close": 23.65, "volume": 144861.0}, {"date": "2025-02-21", "close": 22.69, "volume": 208476.0}, {"date": "2025-02-24", "close": 22.47, "volume": 165066.0}, {"date": "2025-02-25", "close": 22.63, "volume": 167074.0}, {"date": "2025-02-26", "close": 22.55, "volume": 121361.0}, {"date": "2025-02-27", "close": 22.56, "volume": 187609.0}, {"date": "2025-02-28", "close": 22.96, "volume": 188533.0}, {"date": "2025-03-03", "close": 22.77, "volume": 150970.0}, {"date": "2025-03-04", "close": 22.14, "volume": 198386.0}, {"date": "2025-03-05", "close": 21.9, "volume": 223669.0}, {"date": "2025-03-06", "close": 21.72, "volume": 146776.0}, {"date": "2025-03-07", "close": 21.58, "volume": 187546.0}, {"date": "2025-03-10", "close": 20.71, "volume": 220336.0}, {"date": "2025-03-11", "close": 20.66, "volume": 171816.0}, {"date": "2025-03-12", "close": 20.79, "volume": 142465.0}, {"date": "2025-03-13", "close": 20.6, "volume": 125292.0}, {"date": "2025-03-14", "close": 21.05, "volume": 133726.0}, {"date": "2025-03-17", "close": 21.13, "volume": 115442.0}, {"date": "2025-03-18", "close": 21.26, "volume": 95375.0}, {"date": "2025-03-19", "close": 21.41, "volume": 113125.0}, {"date": "2025-03-20", "close": 21.14, "volume": 98846.0}, {"date": "2025-03-21", "close": 21.04, "volume": 338118.0}, {"date": "2025-03-24", "close": 21.49, "volume": 114856.0}, {"date": "2025-03-25", "close": 21.33, "volume": 134081.0}, {"date": "2025-03-26", "close": 21.27, "volume": 110263.0}, {"date": "2025-03-27", "close": 21.27, "volume": 92309.0}, {"date": "2025-03-28", "close": 20.59, "volume": 278511.0}, {"date": "2025-03-31", "close": 20.64, "volume": 251839.0}, {"date": "2025-04-01", "close": 20.65, "volume": 118282.0}, {"date": "2025-04-02", "close": 20.89, "volume": 119674.0}, {"date": "2025-04-03", "close": 18.35, "volume": 274113.0}, {"date": "2025-04-04", "close": 17.59, "volume": 301917.0}, {"date": "2025-04-07", "close": 17.65, "volume": 219367.0}, {"date": "2025-04-08", "close": 17.34, "volume": 210806.0}, {"date": "2025-04-09", "close": 18.46, "volume": 294024.0}, {"date": "2025-04-10", "close": 17.95, "volume": 355971.0}, {"date": "2025-04-11", "close": 17.74, "volume": 180585.0}, {"date": "2025-04-14", "close": 17.95, "volume": 163633.0}, {"date": "2025-04-15", "close": 18.48, "volume": 215284.0}, {"date": "2025-04-16", "close": 18.48, "volume": 146182.0}, {"date": "2025-04-17", "close": 18.61, "volume": 149183.0}, {"date": "2025-04-21", "close": 18.33, "volume": 182886.0}, {"date": "2025-04-22", "close": 19.14, "volume": 177275.0}, {"date": "2025-04-23", "close": 19.48, "volume": 125878.0}, {"date": "2025-04-24", "close": 16.93, "volume": 534928.0}, {"date": "2025-04-25", "close": 16.81, "volume": 341163.0}, {"date": "2025-04-28", "close": 16.94, "volume": 224945.0}, {"date": "2025-04-29", "close": 17.06, "volume": 158073.0}, {"date": "2025-04-30", "close": 16.84, "volume": 238389.0}, {"date": "2025-05-01", "close": 16.86, "volume": 268090.0}, {"date": "2025-05-02", "close": 17.55, "volume": 253138.0}, {"date": "2025-05-05", "close": 17.46, "volume": 208223.0}, {"date": "2025-05-06", "close": 17.44, "volume": 155657.0}, {"date": "2025-05-07", "close": 17.28, "volume": 200998.0}, {"date": "2025-05-08", "close": 17.71, "volume": 188864.0}, {"date": "2025-05-09", "close": 17.81, "volume": 199132.0}, {"date": "2025-05-12", "close": 17.95, "volume": 368028.0}, {"date": "2025-05-13", "close": 18.31, "volume": 275996.0}, {"date": "2025-05-14", "close": 18.29, "volume": 160418.0}, {"date": "2025-05-15", "close": 18.26, "volume": 169416.0}, {"date": "2025-05-16", "close": 18.09, "volume": 155271.0}, {"date": "2025-05-19", "close": 18.02, "volume": 118505.0}, {"date": "2025-05-20", "close": 18.04, "volume": 166567.0}, {"date": "2025-05-21", "close": 17.24, "volume": 157819.0}, {"date": "2025-05-22", "close": 17.2, "volume": 116124.0}, {"date": "2025-05-23", "close": 17.06, "volume": 229622.0}, {"date": "2025-05-27", "close": 17.68, "volume": 198075.0}, {"date": "2025-05-28", "close": 17.41, "volume": 127729.0}, {"date": "2025-05-29", "close": 17.75, "volume": 130783.0}, {"date": "2025-05-30", "close": 17.53, "volume": 170112.0}, {"date": "2025-06-02", "close": 17.25, "volume": 180693.0}, {"date": "2025-06-03", "close": 17.34, "volume": 325827.0}, {"date": "2025-06-04", "close": 17.14, "volume": 167848.0}, {"date": "2025-06-05", "close": 17.0, "volume": 108753.0}, {"date": "2025-06-06", "close": 17.38, "volume": 415520.0}, {"date": "2025-06-09", "close": 17.65, "volume": 201485.0}, {"date": "2025-06-10", "close": 18.12, "volume": 385472.0}, {"date": "2025-06-11", "close": 17.88, "volume": 159933.0}, {"date": "2025-06-12", "close": 17.65, "volume": 106361.0}, {"date": "2025-06-13", "close": 17.01, "volume": 109566.0}, {"date": "2025-06-16", "close": 16.94, "volume": 170706.0}, {"date": "2025-06-17", "close": 16.6, "volume": 138970.0}, {"date": "2025-06-18", "close": 16.58, "volume": 125350.0}, {"date": "2025-06-20", "close": 16.69, "volume": 232286.0}, {"date": "2025-06-23", "close": 17.31, "volume": 155404.0}, {"date": "2025-06-24", "close": 17.69, "volume": 164845.0}, {"date": "2025-06-25", "close": 17.5, "volume": 132024.0}, {"date": "2025-06-26", "close": 18.01, "volume": 160276.0}, {"date": "2025-06-27", "close": 18.09, "volume": 630980.0}, {"date": "2025-06-30", "close": 18.23, "volume": 253183.0}, {"date": "2025-07-01", "close": 18.9, "volume": 260045.0}, {"date": "2025-07-02", "close": 19.19, "volume": 215771.0}, {"date": "2025-07-03", "close": 19.64, "volume": 149162.0}, {"date": "2025-07-07", "close": 19.26, "volume": 256578.0}, {"date": "2025-07-08", "close": 19.73, "volume": 259301.0}, {"date": "2025-07-09", "close": 19.72, "volume": 126460.0}, {"date": "2025-07-10", "close": 19.99, "volume": 242028.0}, {"date": "2025-07-11", "close": 19.73, "volume": 157273.0}, {"date": "2025-07-14", "close": 20.02, "volume": 221331.0}, {"date": "2025-07-15", "close": 19.35, "volume": 251396.0}, {"date": "2025-07-16", "close": 19.44, "volume": 177433.0}, {"date": "2025-07-17", "close": 19.85, "volume": 264063.0}, {"date": "2025-07-18", "close": 19.95, "volume": 268460.0}, {"date": "2025-07-21", "close": 19.83, "volume": 148222.0}, {"date": "2025-07-22", "close": 19.95, "volume": 173085.0}, {"date": "2025-07-23", "close": 20.12, "volume": 149106.0}, {"date": "2025-07-24", "close": 20.24, "volume": 425059.0}, {"date": "2025-07-25", "close": 20.27, "volume": 240217.0}, {"date": "2025-07-28", "close": 20.17, "volume": 191221.0}, {"date": "2025-07-29", "close": 20.06, "volume": 216741.0}, {"date": "2025-07-30", "close": 19.6, "volume": 235695.0}, {"date": "2025-07-31", "close": 19.3, "volume": 221879.0}, {"date": "2025-08-01", "close": 18.61, "volume": 232177.0}, {"date": "2025-08-04", "close": 18.94, "volume": 224597.0}, {"date": "2025-08-05", "close": 19.04, "volume": 196040.0}, {"date": "2025-08-06", "close": 18.79, "volume": 120079.0}, {"date": "2025-08-07", "close": 18.56, "volume": 132998.0}, {"date": "2025-08-08", "close": 18.86, "volume": 175192.0}, {"date": "2025-08-11", "close": 19.07, "volume": 117296.0}, {"date": "2025-08-12", "close": 19.96, "volume": 159733.0}, {"date": "2025-08-13", "close": 20.44, "volume": 217302.0}, {"date": "2025-08-14", "close": 20.49, "volume": 247657.0}, {"date": "2025-08-15", "close": 19.85, "volume": 287377.0}, {"date": "2025-08-18", "close": 20.09, "volume": 162351.0}, {"date": "2025-08-19", "close": 20.01, "volume": 191159.0}, {"date": "2025-08-20", "close": 20.13, "volume": 143304.0}, {"date": "2025-08-21", "close": 19.96, "volume": 93197.0}, {"date": "2025-08-22", "close": 21.28, "volume": 335226.0}, {"date": "2025-08-25", "close": 21.2, "volume": 167274.0}, {"date": "2025-08-26", "close": 21.37, "volume": 162220.0}, {"date": "2025-08-27", "close": 21.43, "volume": 142944.0}, {"date": "2025-08-28", "close": 21.5, "volume": 169255.0}, {"date": "2025-08-29", "close": 21.5, "volume": 125321.0}, {"date": "2025-09-02", "close": 21.25, "volume": 121463.0}, {"date": "2025-09-03", "close": 21.19, "volume": 113907.0}, {"date": "2025-09-04", "close": 21.65, "volume": 92463.0}, {"date": "2025-09-05", "close": 21.28, "volume": 164262.0}, {"date": "2025-09-08", "close": 21.44, "volume": 117763.0}, {"date": "2025-09-09", "close": 21.1, "volume": 113546.0}, {"date": "2025-09-10", "close": 21.09, "volume": 72571.0}, {"date": "2025-09-11", "close": 21.29, "volume": 95816.0}, {"date": "2025-09-12", "close": 21.07, "volume": 79548.0}, {"date": "2025-09-15", "close": 20.9, "volume": 139172.0}, {"date": "2025-09-16", "close": 20.6, "volume": 198982.0}, {"date": "2025-09-17", "close": 20.7, "volume": 204071.0}, {"date": "2025-09-18", "close": 21.29, "volume": 411979.0}, {"date": "2025-09-19", "close": 20.7, "volume": 478180.0}, {"date": "2025-09-22", "close": 20.35, "volume": 186007.0}, {"date": "2025-09-23", "close": 20.36, "volume": 118952.0}, {"date": "2025-09-24", "close": 20.16, "volume": 109465.0}, {"date": "2025-09-25", "close": 20.1, "volume": 87712.0}, {"date": "2025-09-26", "close": 19.94, "volume": 246245.0}, {"date": "2025-09-29", "close": 19.33, "volume": 100968.0}, {"date": "2025-09-30", "close": 19.27, "volume": 256131.0}, {"date": "2025-10-01", "close": 19.21, "volume": 412905.0}, {"date": "2025-10-02", "close": 18.78, "volume": 152688.0}, {"date": "2025-10-03", "close": 18.6, "volume": 237845.0}, {"date": "2025-10-06", "close": 18.99, "volume": 270083.0}, {"date": "2025-10-07", "close": 18.86, "volume": 204637.0}, {"date": "2025-10-08", "close": 18.97, "volume": 182265.0}, {"date": "2025-10-09", "close": 19.0, "volume": 242532.0}, {"date": "2025-10-10", "close": 18.23, "volume": 256224.0}, {"date": "2025-10-13", "close": 18.56, "volume": 133328.0}, {"date": "2025-10-14", "close": 19.05, "volume": 140727.0}, {"date": "2025-10-15", "close": 18.86, "volume": 175300.0}, {"date": "2025-10-16", "close": 17.74, "volume": 239179.0}, {"date": "2025-10-17", "close": 17.96, "volume": 261117.0}, {"date": "2025-10-20", "close": 18.41, "volume": 191592.0}, {"date": "2025-10-21", "close": 18.34, "volume": 126180.0}, {"date": "2025-10-22", "close": 17.71, "volume": 633111.0}, {"date": "2025-10-23", "close": 16.99, "volume": 515722.0}, {"date": "2025-10-24", "close": 17.56, "volume": 577546.0}, {"date": "2025-10-27", "close": 17.53, "volume": 404766.0}, {"date": "2025-10-28", "close": 16.89, "volume": 515270.0}, {"date": "2025-10-29", "close": 16.73, "volume": 390680.0}, {"date": "2025-10-30", "close": 16.99, "volume": 363475.0}, {"date": "2025-10-31", "close": 16.77, "volume": 294943.0}, {"date": "2025-11-03", "close": 17.12, "volume": 281179.0}, {"date": "2025-11-04", "close": 17.15, "volume": 324209.0}, {"date": "2025-11-05", "close": 17.44, "volume": 217715.0}, {"date": "2025-11-06", "close": 16.7, "volume": 479265.0}, {"date": "2025-11-07", "close": 17.09, "volume": 405265.0}, {"date": "2025-11-10", "close": 17.4, "volume": 460979.0}, {"date": "2025-11-11", "close": 17.83, "volume": 473284.0}, {"date": "2025-11-12", "close": 18.0, "volume": 470018.0}, {"date": "2025-11-13", "close": 17.78, "volume": 281052.0}, {"date": "2025-11-14", "close": 17.6, "volume": 254325.0}, {"date": "2025-11-17", "close": 16.94, "volume": 326990.0}, {"date": "2025-11-18", "close": 17.1, "volume": 318089.0}, {"date": "2025-11-19", "close": 17.2, "volume": 275914.0}, {"date": "2025-11-20", "close": 17.28, "volume": 336071.0}, {"date": "2025-11-21", "close": 18.03, "volume": 361703.0}, {"date": "2025-11-24", "close": 18.22, "volume": 331266.0}, {"date": "2025-11-25", "close": 18.94, "volume": 344531.0}, {"date": "2025-11-26", "close": 18.85, "volume": 329125.0}, {"date": "2025-11-28", "close": 18.81, "volume": 157767.0}, {"date": "2025-12-01", "close": 19.08, "volume": 241317.0}, {"date": "2025-12-02", "close": 18.85, "volume": 223409.0}, {"date": "2025-12-03", "close": 19.41, "volume": 172505.0}, {"date": "2025-12-04", "close": 19.35, "volume": 251036.0}, {"date": "2025-12-05", "close": 19.28, "volume": 168364.0}, {"date": "2025-12-08", "close": 19.59, "volume": 193237.0}, {"date": "2025-12-09", "close": 19.86, "volume": 208527.0}, {"date": "2025-12-10", "close": 20.52, "volume": 344154.0}, {"date": "2025-12-11", "close": 20.49, "volume": 242736.0}, {"date": "2025-12-12", "close": 20.48, "volume": 193153.0}, {"date": "2025-12-15", "close": 20.48, "volume": 192033.0}, {"date": "2025-12-16", "close": 20.38, "volume": 171351.0}, {"date": "2025-12-17", "close": 20.43, "volume": 176606.0}, {"date": "2025-12-18", "close": 20.67, "volume": 212496.0}, {"date": "2025-12-19", "close": 20.16, "volume": 592506.0}, {"date": "2025-12-22", "close": 20.37, "volume": 247111.0}, {"date": "2025-12-23", "close": 20.15, "volume": 172880.0}, {"date": "2025-12-24", "close": 20.23, "volume": 80966.0}, {"date": "2025-12-26", "close": 20.06, "volume": 132573.0}, {"date": "2025-12-29", "close": 20.03, "volume": 180111.0}, {"date": "2025-12-30", "close": 19.78, "volume": 173917.0}, {"date": "2025-12-31", "close": 19.51, "volume": 430151.0}, {"date": "2026-01-02", "close": 19.71, "volume": 315047.0}, {"date": "2026-01-05", "close": 20.52, "volume": 403306.0}, {"date": "2026-01-06", "close": 20.42, "volume": 217128.0}, {"date": "2026-01-07", "close": 20.19, "volume": 214939.0}, {"date": "2026-01-08", "close": 20.78, "volume": 290408.0}, {"date": "2026-01-09", "close": 20.35, "volume": 250574.0}, {"date": "2026-01-12", "close": 19.88, "volume": 272207.0}, {"date": "2026-01-13", "close": 19.99, "volume": 159604.0}, {"date": "2026-01-14", "close": 20.47, "volume": 167521.0}, {"date": "2026-01-15", "close": 21.0, "volume": 190257.0}, {"date": "2026-01-16", "close": 20.84, "volume": 162205.0}, {"date": "2026-01-20", "close": 20.37, "volume": 188124.0}, {"date": "2026-01-21", "close": 21.6, "volume": 259150.0}, {"date": "2026-01-22", "close": 22.21, "volume": 419025.0}, {"date": "2026-01-23", "close": 21.26, "volume": 478866.0}, {"date": "2026-01-26", "close": 20.82, "volume": 263841.0}, {"date": "2026-01-27", "close": 20.85, "volume": 265911.0}, {"date": "2026-01-28", "close": 20.88, "volume": 292707.0}, {"date": "2026-01-29", "close": 21.73, "volume": 293326.0}, {"date": "2026-01-30", "close": 21.7, "volume": 344068.0}, {"date": "2026-02-02", "close": 21.89, "volume": 581263.0}, {"date": "2026-02-03", "close": 22.28, "volume": 465827.0}, {"date": "2026-02-04", "close": 22.75, "volume": 430786.0}, {"date": "2026-02-05", "close": 22.99, "volume": 257834.0}, {"date": "2026-02-06", "close": 23.22, "volume": 248034.0}, {"date": "2026-02-09", "close": 23.14, "volume": 179026.0}, {"date": "2026-02-10", "close": 23.05, "volume": 189372.0}, {"date": "2026-02-11", "close": 22.85, "volume": 360572.0}, {"date": "2026-02-12", "close": 22.43, "volume": 206403.0}, {"date": "2026-02-13", "close": 22.44, "volume": 186251.0}, {"date": "2026-02-17", "close": 22.73, "volume": 165817.0}, {"date": "2026-02-18", "close": 22.38, "volume": 215562.0}, {"date": "2026-02-19", "close": 22.48, "volume": 220818.0}, {"date": "2026-02-20", "close": 22.59, "volume": 190858.0}, {"date": "2026-02-23", "close": 21.54, "volume": 357287.0}, {"date": "2026-02-24", "close": 21.54, "volume": 187370.0}, {"date": "2026-02-25", "close": 22.11, "volume": 173387.0}, {"date": "2026-02-26", "close": 22.07, "volume": 199377.0}, {"date": "2026-02-27", "close": 21.35, "volume": 560423.0}, {"date": "2026-03-02", "close": 21.73, "volume": 226858.0}, {"date": "2026-03-03", "close": 21.58, "volume": 198497.0}, {"date": "2026-03-04", "close": 21.78, "volume": 177780.0}, {"date": "2026-03-05", "close": 21.72, "volume": 419277.0}, {"date": "2026-03-06", "close": 21.34, "volume": 394233.0}, {"date": "2026-03-09", "close": 21.31, "volume": 377553.0}, {"date": "2026-03-10", "close": 21.4, "volume": 301101.0}, {"date": "2026-03-11", "close": 21.0, "volume": 428380.0}, {"date": "2026-03-12", "close": 20.91, "volume": 252643.0}, {"date": "2026-03-13", "close": 20.67, "volume": 361798.0}, {"date": "2026-03-16", "close": 20.92, "volume": 228353.0}, {"date": "2026-03-17", "close": 20.9, "volume": 288997.0}, {"date": "2026-03-18", "close": 20.32, "volume": 272824.0}, {"date": "2026-03-19", "close": 20.78, "volume": 213070.0}, {"date": "2026-03-20", "close": 20.71, "volume": 399173.0}, {"date": "2026-03-23", "close": 21.33, "volume": 313524.0}, {"date": "2026-03-24", "close": 21.43, "volume": 296298.0}, {"date": "2026-03-25", "close": 21.64, "volume": 239972.0}, {"date": "2026-03-26", "close": 21.78, "volume": 152061.0}, {"date": "2026-03-27", "close": 21.48, "volume": 171901.0}, {"date": "2026-03-30", "close": 21.67, "volume": 207036.0}, {"date": "2026-03-31", "close": 22.04, "volume": 257040.0}, {"date": "2026-04-01", "close": 22.58, "volume": 334762.0}, {"date": "2026-04-02", "close": 22.77, "volume": 173551.0}, {"date": "2026-04-06", "close": 23.22, "volume": 232979.0}, {"date": "2026-04-07", "close": 23.19, "volume": 237578.0}, {"date": "2026-04-08", "close": 23.88, "volume": 255927.0}, {"date": "2026-04-09", "close": 24.22, "volume": 328558.0}, {"date": "2026-04-10", "close": 23.81, "volume": 189511.0}, {"date": "2026-04-13", "close": 23.9, "volume": 154237.0}, {"date": "2026-04-14", "close": 23.92, "volume": 186860.0}, {"date": "2026-04-15", "close": 23.9, "volume": 141249.0}, {"date": "2026-04-16", "close": 23.7, "volume": 145306.0}, {"date": "2026-04-17", "close": 23.81, "volume": 683845.0}, {"date": "2026-04-20", "close": 23.99, "volume": 484782.0}, {"date": "2026-04-21", "close": 23.56, "volume": 262989.0}, {"date": "2026-04-22", "close": 23.64, "volume": 220918.0}, {"date": "2026-04-23", "close": 24.0, "volume": 349345.0}, {"date": "2026-04-24", "close": 22.82, "volume": 407700.0}, {"date": "2026-04-27", "close": 22.73, "volume": 363713.0}, {"date": "2026-04-28", "close": 22.85, "volume": 280242.0}, {"date": "2026-04-29", "close": 22.87, "volume": 306950.0}, {"date": "2026-04-30", "close": 22.97, "volume": 327668.0}, {"date": "2026-05-01", "close": 22.94, "volume": 187848.0}, {"date": "2026-05-04", "close": 22.63, "volume": 243132.0}, {"date": "2026-05-05", "close": 23.0, "volume": 185883.0}, {"date": "2026-05-06", "close": 23.37, "volume": 262305.0}, {"date": "2026-05-07", "close": 23.38, "volume": 168481.0}, {"date": "2026-05-08", "close": 23.43, "volume": 163587.0}, {"date": "2026-05-11", "close": 23.09, "volume": 176074.0}, {"date": "2026-05-12", "close": 22.98, "volume": 211060.0}, {"date": "2026-05-13", "close": 22.5, "volume": 206614.0}, {"date": "2026-05-14", "close": 22.65, "volume": 200788.0}, {"date": "2026-05-15", "close": 22.3, "volume": 226206.0}, {"date": "2026-05-18", "close": 22.51, "volume": 160686.0}, {"date": "2026-05-19", "close": 22.25, "volume": 164490.0}, {"date": "2026-05-20", "close": 22.5, "volume": 309586.0}, {"date": "2026-05-21", "close": 22.4, "volume": 160931.0}, {"date": "2026-05-22", "close": 22.46, "volume": 141271.0}, {"date": "2026-05-26", "close": 22.91, "volume": 242447.0}, {"date": "2026-05-27", "close": 22.58, "volume": 233993.0}, {"date": "2026-05-28", "close": 22.43, "volume": 220389.0}, {"date": "2026-05-29", "close": 22.72, "volume": 324988.0}, {"date": "2026-06-01", "close": 22.07, "volume": 190345.0}, {"date": "2026-06-02", "close": 22.53, "volume": 128541.0}, {"date": "2026-06-03", "close": 21.61, "volume": 165628.0}, {"date": "2026-06-04", "close": 22.54, "volume": 266016.0}, {"date": "2026-06-05", "close": 22.78, "volume": 193501.0}, {"date": "2026-06-08", "close": 22.87, "volume": 188681.0}, {"date": "2026-06-09", "close": 23.32, "volume": 192256.0}, {"date": "2026-06-10", "close": 23.54, "volume": 219533.0}, {"date": "2026-06-11", "close": 23.79, "volume": 212616.0}, {"date": "2026-06-12", "close": 23.91, "volume": 323943.0}, {"date": "2026-06-15", "close": 23.31, "volume": 299584.0}, {"date": "2026-06-16", "close": 23.2, "volume": 224882.0}, {"date": "2026-06-17", "close": 23.23, "volume": 475176.0}, {"date": "2026-06-18", "close": 23.6, "volume": 462814.0}, {"date": "2026-06-22", "close": 23.81, "volume": 233694.0}, {"date": "2026-06-23", "close": 24.28, "volume": 437804.0}, {"date": "2026-06-24", "close": 24.67, "volume": 265345.0}, {"date": "2026-06-25", "close": 24.96, "volume": 411750.0}, {"date": "2026-06-26", "close": 25.42, "volume": 993140.0}, {"date": "2026-06-29", "close": 25.19, "volume": 497059.0}, {"date": "2026-06-30", "close": 25.52, "volume": 549185.0}, {"date": "2026-07-01", "close": 26.16, "volume": 279703.0}, {"date": "2026-07-02", "close": 25.37, "volume": 334347.0}, {"date": "2026-07-06", "close": 26.05, "volume": 279278.0}, {"date": "2026-07-07", "close": 25.55, "volume": 356166.0}, {"date": "2026-07-08", "close": 25.01, "volume": 266263.0}, {"date": "2026-07-09", "close": 25.54, "volume": 228574.0}, {"date": "2026-07-10", "close": 25.5, "volume": 187386.0}, {"date": "2026-07-13", "close": 25.63, "volume": 154115.0}, {"date": "2026-07-14", "close": 25.63, "volume": 248581.0}, {"date": "2026-07-15", "close": 25.76, "volume": 455723.0}, {"date": "2026-07-16", "close": 26.4, "volume": 500548.0}, {"date": "2026-07-17", "close": 26.18, "volume": 453310.0}, {"date": "2026-07-20", "close": 25.78, "volume": 390361.0}, {"date": "2026-07-21", "close": 25.86, "volume": 340726.0}, {"date": "2026-07-22", "close": 25.45, "volume": 415670.0}, {"date": "2026-07-23", "close": 25.85, "volume": 352888.0}, {"date": "2026-07-24", "close": 28.5, "volume": 1048989.0}, {"date": "2026-07-27", "close": 29.52, "volume": 874166.0}, {"date": "2026-07-28", "close": 30.58, "volume": 888820.0}, {"date": "2026-07-29", "close": 29.48, "volume": 506888.0}, {"date": "2026-07-30", "close": 29.61, "volume": 423079.0}, {"date": "2026-07-31", "close": 29.6, "volume": 400600.0}, {"date": "2026-08-03", "close": 29.67, "volume": 390688.0}, {"date": "2026-08-04", "close": 29.67, "volume": 477725.0}, {"date": "2026-08-05", "close": 29.56, "volume": 278207.0}, {"date": "2026-08-06", "close": 29.19, "volume": 405211.0}, {"date": "2026-08-07", "close": 28.91, "volume": 349899.0}], "refreshing": true}