{"ticker": "MBIN", "overview": {"cik": "1629019", "ticker": "MBIN", "name": "Merchants Bancorp", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "4", "date": "2026-08-24", "title": "PRIMARY DOCUMENT", "accession": "0001922063-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "PRIMARY DOCUMENT", "accession": "0001580949-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "PRIMARY DOCUMENT", "accession": "0001920856-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "PRIMARY DOCUMENT", "accession": "0001235743-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-20", "title": "FORM 8-K", "accession": "0001104659-26-099226", "price_sensitive": true}, {"form": "4", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0001718356-26-000005", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001104659-26-092702", "price_sensitive": true}, {"form": "4", "date": "2026-07-31", "title": "PRIMARY DOCUMENT", "accession": "0002135960-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "PRIMARY DOCUMENT", "accession": "0001718348-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-07-30", "title": "Notice of proposed sale", "accession": "0001949846-26-000453", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-28", "title": "FORM 8-K", "accession": "0001104659-26-087529", "price_sensitive": true}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001949846-26-000381", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001718356-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0002135516-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001719805-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001235743-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001922063-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001920856-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001719301-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-066254", "price_sensitive": false}, {"form": "3", "date": "2026-05-21", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-065182", "price_sensitive": false}, {"form": "3", "date": "2026-05-21", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-065179", "price_sensitive": false}, {"form": "3", "date": "2026-05-21", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-065176", "price_sensitive": false}, {"form": "3", "date": "2026-05-21", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-065174", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "FORM 8-K", "accession": "0001104659-26-065139", "price_sensitive": true}]}, "description": "Merchants Bancorp trades as MBIN on the NASDAQ and is registered in the United States, classified under State Commercial Banks (SIC 6022). Privy Trades holds 464 insider filings for the company, from October 2017 to July 2026. Across those, 21 insiders disclosed 66 open-market purchases totalling $17.13M against 39 sales totalling $34.12M. The most recent filing on record is dated 20 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 66, "buy_sum": 17126818.3098, "sell_n": 39, "sell_sum": 34115553.7448, "net": -16988735.435000002, "insiders": 21, "first_date": "2017-10-26", "last_date": "2026-07-30"}, "metrics": {"ticker": "MBIN", "has_prices": true, "as_of": "2026-08-07", "last": 54.25, "prev_close": 54.06, "change": 0.18999999999999773, "change_pct": 0.00351461339252678, "session_volume": 140975.0, "vwap_5": 55.090663813325655, "vwap_20": 51.628703981978155, "vwap_60": 49.55203403528745, "vwap_250": 41.32890421072461, "high_52w": 55.72, "low_52w": 30.42, "avg_volume_20": 173922.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001719301-26-000004", "src": "INSIDERS", "ticker": "MBIN", "cik": "1629019", "company": "Merchants Bancorp", "company_raw": "Merchants Bancorp", "who": "Anne E. Sellers", "who_key": "Sellers Anne E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 17548.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on MBIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1719301/000171930126000004/0001719301-26-000004-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107443}, {"id": "0002135516-26-000004", "src": "INSIDERS", "ticker": "MBIN", "cik": "1629019", "company": "Merchants Bancorp", "company_raw": "Merchants Bancorp", "who": "Mark E. Shaffer", "who_key": "Shaffer Mark E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 17548.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on MBIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2135516/000213551626000004/0002135516-26-000004-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107443}, {"id": "0001719805-26-000003", "src": "INSIDERS", "ticker": "MBIN", "cik": "1629019", "company": "Merchants Bancorp", "company_raw": "Merchants Bancorp", "who": "Patrick D. O'Brien", "who_key": "O'Brien Patrick D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 17548.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on MBIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1719805/000171980526000003/0001719805-26-000003-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107443}, {"id": "0001920856-26-000003", "src": "INSIDERS", "ticker": "MBIN", "cik": "1629019", "company": "Merchants Bancorp", "company_raw": "Merchants Bancorp", "who": "Tamika Catchings", "who_key": "Catchings Tamika", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 17548.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on MBIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1920856/000192085626000003/0001920856-26-000003-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107443}, {"id": "0001580949-26-000002", "src": "INSIDERS", "ticker": "MBIN", "cik": "1629019", "company": "Merchants Bancorp", "company_raw": "Merchants Bancorp", "who": "Michael S. Curless", "who_key": "Curless Michael S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 17548.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on MBIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1629019/000158094926000002/0001580949-26-000002-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107443}, {"id": "0001922063-26-000003", "src": "INSIDERS", "ticker": "MBIN", "cik": "1629019", "company": "Merchants Bancorp", "company_raw": "Merchants Bancorp", "who": "Thomas Dinwiddie", "who_key": "Dinwiddie Thomas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 17548.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on MBIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1922063/000192206326000003/0001922063-26-000003-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107443}, {"id": "0001235743-26-000003", "src": "INSIDERS", "ticker": "MBIN", "cik": "1629019", "company": "Merchants Bancorp", "company_raw": "Merchants Bancorp", "who": "Andrew Juster", "who_key": "JUSTER ANDREW", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 17548.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on MBIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1629019/000123574326000003/0001235743-26-000003-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107443}, {"id": "0001718356-26-000005", "src": "INSIDERS", "ticker": "MBIN", "cik": "1629019", "company": "Merchants Bancorp", "company_raw": "Merchants Bancorp", "who": "Michael R. Dury", "who_key": "Dury Michael R.", "role": "CEO of Merchants Capital", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on MBIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1718356/000171835626000005/0001718356-26-000005-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129043}, {"id": "0001718348-26-000011", "src": "INSIDERS", "ticker": "MBIN", "cik": "1629019", "company": "Merchants Bancorp", "company_raw": "Merchants Bancorp", "who": "Michael F. Petrie", "who_key": "Petrie Michael F.", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 496800.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO sells $497K of MBIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1629019/000171834826000011/0001718348-26-000011-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137683}, {"id": "0002135960-26-000002", "src": "INSIDERS", "ticker": "MBIN", "cik": "1629019", "company": "Merchants Bancorp", "company_raw": "Merchants Bancorp", "who": "Julia L. Kaercher", "who_key": "Kaercher Julia L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 496800.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director sells $497K of MBIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1629019/000213596026000002/0002135960-26-000002-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137683}, {"id": "0001718356-26-000003", "src": "INSIDERS", "ticker": "MBIN", "cik": "1629019", "company": "Merchants Bancorp", "company_raw": "Merchants Bancorp", "who": "Michael R. Dury", "who_key": "Dury Michael R.", "role": "CEO of Merchants Capital", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on MBIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1629019/000171835626000003/0001718356-26-000003-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219763}, {"id": "0001104659-26-066254", "src": "INSIDERS", "ticker": "MBIN", "cik": "1629019", "company": "Merchants Bancorp", "company_raw": "Merchants Bancorp", "who": "Michael S. Curless", "who_key": "Curless Michael S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 17537.43, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on MBIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1629019/000110465926066254/0001104659-26-066254-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238483}, {"id": "0001719301-26-000003", "src": "INSIDERS", "ticker": "MBIN", "cik": "1629019", "company": "Merchants Bancorp", "company_raw": "Merchants Bancorp", "who": "Anne E. Sellers", "who_key": "Sellers Anne E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 17537.43, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on MBIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1629019/000171930126000003/0001719301-26-000003-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238483}, {"id": "0001920856-26-000002", "src": "INSIDERS", "ticker": "MBIN", "cik": "1629019", "company": "Merchants Bancorp", "company_raw": "Merchants Bancorp", "who": "Tamika Catchings", "who_key": "Catchings Tamika", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 17537.43, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on MBIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1629019/000192085626000002/0001920856-26-000002-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238483}, {"id": "0001922063-26-000002", "src": "INSIDERS", "ticker": "MBIN", "cik": "1629019", "company": "Merchants Bancorp", "company_raw": "Merchants Bancorp", "who": "Thomas Dinwiddie", "who_key": "Dinwiddie Thomas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 17537.43, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on MBIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1629019/000192206326000002/0001922063-26-000002-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238483}, {"id": "0001235743-26-000002", "src": "INSIDERS", "ticker": "MBIN", "cik": "1629019", "company": "Merchants Bancorp", "company_raw": "Merchants Bancorp", "who": "Andrew Juster", "who_key": "JUSTER ANDREW", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 17537.43, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on MBIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1629019/000123574326000002/0001235743-26-000002-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238483}, {"id": "0001719805-26-000002", "src": "INSIDERS", "ticker": "MBIN", "cik": "1629019", "company": "Merchants Bancorp", "company_raw": "Merchants Bancorp", "who": "Patrick D. O'Brien", "who_key": "O'Brien Patrick D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 17537.43, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on MBIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1629019/000171980526000002/0001719805-26-000002-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238483}, {"id": "0002135516-26-000002", "src": "INSIDERS", "ticker": "MBIN", "cik": "1629019", "company": "Merchants Bancorp", "company_raw": "Merchants Bancorp", "who": "Mark E. Shaffer", "who_key": "Shaffer Mark E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 17537.43, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on MBIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1629019/000213551626000002/0002135516-26-000002-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238483}, {"id": "0001718348-26-000009", "src": "INSIDERS", "ticker": "MBIN", "cik": "1629019", "company": "Merchants Bancorp", "company_raw": "Merchants Bancorp", "who": "Michael F. Petrie", "who_key": "Petrie Michael F.", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on MBIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1629019/000171834826000009/0001718348-26-000009-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "0001571084-26-000003", "src": "INSIDERS", "ticker": "MBIN", "cik": "1629019", "company": "Merchants Bancorp", "company_raw": "Merchants Bancorp", "who": "Kevin T. Langford", "who_key": "Langford Kevin T", "role": "Chief Administrative Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on MBIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1629019/000157108426000003/0001571084-26-000003-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258643}, {"id": "0001718348-26-000008", "src": "INSIDERS", "ticker": "MBIN", "cik": "1629019", "company": "Merchants Bancorp", "company_raw": "Merchants Bancorp", "who": "Michael F. Petrie", "who_key": "Petrie Michael F.", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1825569.24, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Big sell in MBIN \u2014 The CEO offloads $1.8M", "source_url": "https://www.sec.gov/Archives/edgar/data/1629019/000171834826000008/0001718348-26-000008-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260083}, {"id": "13DG-0002012383-26-001708", "src": "13DG", "ticker": "MBIN", "cik": "1629019", "company": "Merchants Bancorp", "company_raw": "Merchants Bancorp", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "BlackRock, Inc. crosses 5% of MBIN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001708-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273043}, {"id": "13DG-0001104659-26-039974", "src": "13DG", "ticker": "MBIN", "cik": "1629019", "company": "Merchants Bancorp", "company_raw": "Merchants Bancorp", "who": "Merchants Bancorp", "who_key": "Merchants Bancorp", "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": "State Commercial Banks", "country": "United States", "headline": "Merchants Bancorp adjusts its stake in MBIN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1629019/0001104659-26-039974-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303283}, {"id": "13DG-0001104659-26-039977", "src": "13DG", "ticker": "MBIN", "cik": "1629019", "company": "Merchants Bancorp", "company_raw": "Merchants Bancorp", "who": "Merchants Bancorp", "who_key": "Merchants Bancorp", "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": "State Commercial Banks", "country": "United States", "headline": "Merchants Bancorp adjusts its stake in MBIN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1629019/0001104659-26-039977-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303283}, {"id": "0001718348-26-000007", "src": "INSIDERS", "ticker": "MBIN", "cik": "1629019", "company": "Merchants Bancorp", "company_raw": "Merchants Bancorp", "who": "Michael F. Petrie", "who_key": "Petrie Michael F.", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 949253.15, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO offloads $949K of MBIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1629019/000171834826000007/0001718348-26-000007-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359443}, {"id": "0001920856-26-000001", "src": "INSIDERS", "ticker": "MBIN", "cik": "1629019", "company": "Merchants Bancorp", "company_raw": "Merchants Bancorp", "who": "Tamika Catchings", "who_key": "Catchings Tamika", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 17511.65, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on MBIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1629019/000192085626000001/0001920856-26-000001-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369523}, {"id": "0001922063-26-000001", "src": "INSIDERS", "ticker": "MBIN", "cik": "1629019", "company": "Merchants Bancorp", "company_raw": "Merchants Bancorp", "who": "Thomas Dinwiddie", "who_key": "Dinwiddie Thomas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 17511.65, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on MBIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1629019/000192206326000001/0001922063-26-000001-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369523}, {"id": "0001718493-26-000001", "src": "INSIDERS", "ticker": "MBIN", "cik": "1629019", "company": "Merchants Bancorp", "company_raw": "Merchants Bancorp", "who": "Sue Anne Gilroy", "who_key": "Gilroy Sue Anne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 17511.65, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on MBIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1629019/000171849326000001/0001718493-26-000001-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369523}, {"id": "0001235743-26-000001", "src": "INSIDERS", "ticker": "MBIN", "cik": "1629019", "company": "Merchants Bancorp", "company_raw": "Merchants Bancorp", "who": "Andrew Juster", "who_key": "JUSTER ANDREW", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 17511.65, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on MBIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1629019/000123574326000001/0001235743-26-000001-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369523}, {"id": "0001719805-26-000001", "src": "INSIDERS", "ticker": "MBIN", "cik": "1629019", "company": "Merchants Bancorp", "company_raw": "Merchants Bancorp", "who": "Patrick D. O'Brien", "who_key": "O'Brien Patrick D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 17511.65, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on MBIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1629019/000171980526000001/0001719805-26-000001-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369523}], "recent_buys": [{"id": "0001718356-25-000003", "src": "INSIDERS", "ticker": "MBIN", "cik": "1629019", "company": "Merchants Bancorp", "company_raw": "Merchants Bancorp", "who": "Michael R. Dury", "who_key": "Dury Michael R.", "role": "CEO of Merchants Capital", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 490420.0, "score": 59.2, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO drops $490K on MBIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1629019/000171835625000003/0001718356-25-000003-index.htm", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530803}, {"id": "0002035266-25-000004", "src": "INSIDERS", "ticker": "MBIN", "cik": "1629019", "company": "Merchants Bancorp", "company_raw": "Merchants Bancorp", "who": "Sean A. Sievers", "who_key": "Sievers Sean A.", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 74610.0, "score": 45.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CFO puts $75K into MBIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1629019/000203526625000004/0002035266-25-000004-index.htm", "trade_date": "2025-09-15", "timestamp": "2025-09-15", "mins": 595603}, {"id": "0001562180-25-005997", "src": "INSIDERS", "ticker": "MBIN", "cik": "1629019", "company": "Merchants Bancorp", "company_raw": "Merchants Bancorp", "who": "Darin L. Thomas", "who_key": "Thomas Darin L.", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 99627.8, "score": 42.8, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "3 insiders now buying MBIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1629019/000156218025005997/0001562180-25-005997-index.htm", "trade_date": "2025-08-22", "timestamp": "2025-08-22", "mins": 630163}, {"id": "0001104659-25-074056", "src": "INSIDERS", "ticker": "MBIN", "cik": "1629019", "company": "Merchants Bancorp", "company_raw": "Merchants Bancorp", "who": "Sean A. Sievers", "who_key": "Sievers Sean A.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 74375.0, "score": 51.6, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "4 insiders now buying MBIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1629019/000110465925074056/0001104659-25-074056-index.htm", "trade_date": "2025-08-01", "timestamp": "2025-08-01", "mins": 660403}, {"id": "0001562180-25-005605", "src": "INSIDERS", "ticker": "MBIN", "cik": "1629019", "company": "Merchants Bancorp", "company_raw": "Merchants Bancorp", "who": "Michael R. Dury", "who_key": "Dury Michael R.", "role": "CEO of Merchants Capital", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 504936.35, "score": 59.1, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "4 insiders now buying MBIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1629019/000156218025005605/0001562180-25-005605-index.htm", "trade_date": "2025-07-30", "timestamp": "2025-07-30", "mins": 663283}, {"id": "0001562180-25-003461", "src": "INSIDERS", "ticker": "MBIN", "cik": "1629019", "company": "Merchants Bancorp", "company_raw": "Merchants Bancorp", "who": "Michael R. Dury", "who_key": "Dury Michael R.", "role": "CEO of Merchants Capital", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 101992.3, "score": 49.6, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "4 insiders pile into MBIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1629019/000156218025003461/0001562180-25-003461-index.htm", "trade_date": "2025-05-01", "timestamp": "2025-05-01", "mins": 792883}, {"id": "0001562180-25-003409", "src": "INSIDERS", "ticker": "MBIN", "cik": "1629019", "company": "Merchants Bancorp", "company_raw": "Merchants Bancorp", "who": "Michael R. Dury", "who_key": "Dury Michael R.", "role": "CEO of Merchants Capital", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 157002.40000000002, "score": 51.9, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 5 buying MBIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1629019/000156218025003409/0001562180-25-003409-index.htm", "trade_date": "2025-04-30", "timestamp": "2025-04-30", "mins": 794323}, {"id": "0001562180-25-003410", "src": "INSIDERS", "ticker": "MBIN", "cik": "1629019", "company": "Merchants Bancorp", "company_raw": "Merchants Bancorp", "who": "Michael J. Dunlap", "who_key": "Dunlap Michael J.", "role": "President, COO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 122377.04, "score": 45.4, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "4 insiders now buying MBIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1629019/000156218025003410/0001562180-25-003410-index.htm", "trade_date": "2025-04-29", "timestamp": "2025-04-29", "mins": 795763}, {"id": "0001562180-24-007862", "src": "INSIDERS", "ticker": "MBIN", "cik": "1629019", "company": "Merchants Bancorp", "company_raw": "Merchants Bancorp", "who": "Michael R. Dury", "who_key": "Dury Michael R.", "role": "CEO of Merchants Capital", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 105867.0, "score": 49.8, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "MBIN draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1629019/000156218024007862/0001562180-24-007862-index.htm", "trade_date": "2024-11-21", "timestamp": "2024-11-21", "mins": 1024723}, {"id": "0001562180-24-007823", "src": "INSIDERS", "ticker": "MBIN", "cik": "1629019", "company": "Merchants Bancorp", "company_raw": "Merchants Bancorp", "who": "Patrick D. O'Brien", "who_key": "O'Brien Patrick D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2000000.0, "score": 54.6, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "5 insiders pile into MBIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1629019/000156218024007823/0001562180-24-007823-index.htm", "trade_date": "2024-11-18", "timestamp": "2024-11-18", "mins": 1029043}, {"id": "0001562180-24-007822", "src": "INSIDERS", "ticker": "MBIN", "cik": "1629019", "company": "Merchants Bancorp", "company_raw": "Merchants Bancorp", "who": "Tamika Catchings", "who_key": "Catchings Tamika", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2500.0, "score": 21.5, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "The whole bench is buying MBIN \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1629019/000156218024007822/0001562180-24-007822-index.htm", "trade_date": "2024-11-18", "timestamp": "2024-11-18", "mins": 1029043}, {"id": "0001562180-24-007821", "src": "INSIDERS", "ticker": "MBIN", "cik": "1629019", "company": "Merchants Bancorp", "company_raw": "Merchants Bancorp", "who": "David N. Shane", "who_key": "Shane David N.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 50000.0, "score": 35.5, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "The whole bench is buying MBIN \u2014 7 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1629019/000156218024007821/0001562180-24-007821-index.htm", "trade_date": "2024-11-18", "timestamp": "2024-11-18", "mins": 1029043}], "institutional": [{"id": "13DG-0002012383-26-001708", "src": "13DG", "ticker": "MBIN", "cik": "1629019", "company": "Merchants Bancorp", "company_raw": "Merchants Bancorp", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "BlackRock, Inc. crosses 5% of MBIN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001708-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273043}, {"id": "13DG-0001104659-26-039974", "src": "13DG", "ticker": "MBIN", "cik": "1629019", "company": "Merchants Bancorp", "company_raw": "Merchants Bancorp", "who": "Merchants Bancorp", "who_key": "Merchants Bancorp", "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": "State Commercial Banks", "country": "United States", "headline": "Merchants Bancorp adjusts its stake in MBIN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1629019/0001104659-26-039974-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303283}, {"id": "13DG-0001104659-26-039977", "src": "13DG", "ticker": "MBIN", "cik": "1629019", "company": "Merchants Bancorp", "company_raw": "Merchants Bancorp", "who": "Merchants Bancorp", "who_key": "Merchants Bancorp", "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": "State Commercial Banks", "country": "United States", "headline": "Merchants Bancorp adjusts its stake in MBIN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1629019/0001104659-26-039977-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303283}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Merchants Bancorp - Depositary Shares 6.00% Fixed Rate Series C Non-Cumulative Perpetual Preferred Stock", "new_value": "Merchants Bancorp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001629019", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001629019", "applied": 1, "detected_at": "2026-10-26T02:16:06.391156"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "MBINM", "new_value": "Merchants Bancorp - Depositary Shares, Each Representing a 1/40th Interest in a Share of 8.25% Fixed-Rate Reset Series D Non-Cumulative Perpetual Preferred Stock", "effective": "", "evidence": "MBINM is listed again under the same company (Merchants Bancorp - Depositary Shares, Each Representing a 1/40th Interest in a Share of 8.25% Fixed-Rate Reset Series D Non-Cumulative Perpetual Preferred Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.920065"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "MBINL", "new_value": "Merchants Bancorp - Depositary Shares, Each Representing a 1/40th Interest in a Share of 7.625% Fixed Rate Series E Non-Cumulative Perpetual Preferred Stock, without par value", "effective": "", "evidence": "MBINL is listed again under the same company (Merchants Bancorp - Depositary Shares, Each Representing a 1/40th Interest in a Share of 7.625% Fixed Rate Series E Non-Cumulative Perpetual Preferred Stock, without par value)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.919992"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "MBINN", "new_value": "Merchants Bancorp - Depositary Shares 6.00% Fixed Rate Series C Non-Cumulative Perpetual Preferred Stock", "effective": "", "evidence": "MBINN is listed again under the same company (Merchants Bancorp - Depositary Shares 6.00% Fixed Rate Series C Non-Cumulative Perpetual Preferred Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.621082"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "MBIN", "new_value": "Merchants Bancorp - Common Stock", "effective": "", "evidence": "MBIN is listed again under the same company (Merchants Bancorp - Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.620979"}]}, "key_people": [{"who": "Randall D. Rogers", "who_key": "Rogers Randall D.", "role": "Vice Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 322297.5, "sold": 25191740.6, "net": -24869443.1, "trades": 11, "top_score": 59.7, "lean": "selling", "history": [{"action": "SELL", "amount": 6825000.0, "date": "2024-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1629019/000156218024006511/0001562180-24-006511-index.htm"}, {"action": "SELL", "amount": 3300000.0, "date": "2024-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1629019/000156218024006466/0001562180-24-006466-index.htm"}, {"action": "SELL", "amount": 7654849.98, "date": "2023-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1629019/000156218023007691/0001562180-23-007691-index.htm"}, {"action": "SELL", "amount": 671734.75, "date": "2023-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1629019/000156218023007595/0001562180-23-007595-index.htm"}, {"action": "SELL", "amount": 4389399.5, "date": "2023-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1629019/000156218023007556/0001562180-23-007556-index.htm"}, {"action": "SELL", "amount": 64975.0, "date": "2023-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1629019/000156218023006908/0001562180-23-006908-index.htm"}, {"action": "SELL", "amount": 280000.0, "date": "2022-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1629019/000156218022006036/0001562180-22-006036-index.htm"}, {"action": "BUY", "amount": 297552.5, "date": "2022-03-15", "score": 59.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1629019/000156218022002836/0001562180-22-002836-index.htm"}, {"action": "BUY", "amount": 24745.0, "date": "2022-02-16", "score": 32.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1629019/000156218022001511/0001562180-22-001511-index.htm"}, {"action": "SELL", "amount": 494592.0, "date": "2021-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1629019/000156218021006884/0001562180-21-006884-index.htm"}, {"action": "SELL", "amount": 1511189.37, "date": "2021-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1629019/000156218021006797/0001562180-21-006797-index.htm"}], "latest": {"action": "SELL", "amount": 6825000.0, "date": "2024-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1629019/000156218024006511/0001562180-24-006511-index.htm"}}, {"who": "Patrick D. O'Brien", "who_key": "O'Brien Patrick D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 10677770.0, "sold": 0, "net": 10677770.0, "trades": 14, "top_score": 63.3, "lean": "buying", "history": [{"action": "BUY", "amount": 2000000.0, "date": "2024-11-18", "score": 54.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1629019/000156218024007823/0001562180-24-007823-index.htm"}, {"action": "BUY", "amount": 100140.0, "date": "2023-06-13", "score": 44.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1629019/000156218023005149/0001562180-23-005149-index.htm"}, {"action": "BUY", "amount": 92976.75, "date": "2023-03-09", "score": 53.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1629019/000156218023002696/0001562180-23-002696-index.htm"}, {"action": "BUY", "amount": 11648.25, "date": "2023-03-08", "score": 28.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1629019/000156218023002695/0001562180-23-002695-index.htm"}, {"action": "BUY", "amount": 77700.0, "date": "2022-12-09", "score": 39.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1629019/000156218022008293/0001562180-22-008293-index.htm"}, {"action": "BUY", "amount": 1000000.0, "date": "2022-09-22", "score": 51.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1629019/000156218022006805/0001562180-22-006805-index.htm"}, {"action": "BUY", "amount": 4106200.0, "date": "2021-03-16", "score": 58.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1629019/000110465921038345/0001104659-21-038345-index.htm"}, {"action": "BUY", "amount": 61590.0, "date": "2020-09-15", "score": 37.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1629019/000110465921010916/0001104659-21-010916-index.htm"}, {"action": "BUY", "amount": 13870.0, "date": "2020-05-13", "score": 29.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1629019/000110465920062592/0001104659-20-062592-index.htm"}, {"action": "BUY", "amount": 21675.0, "date": "2020-05-11", "score": 31.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1629019/000110465920060847/0001104659-20-060847-index.htm"}, {"action": "BUY", "amount": 2500000.0, "date": "2019-03-22", "score": 55.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1629019/000110465919017461/0001104659-19-017461-index.htm"}, {"action": "BUY", "amount": 68970.0, "date": "2018-12-04", "score": 37.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1629019/000110465918071545/0001104659-18-071545-index.htm"}, {"action": "BUY", "amount": 23000.0, "date": "2018-11-26", "score": 31.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1629019/000110465918070667/0001104659-18-070667-index.htm"}, {"action": "BUY", "amount": 600000.0, "date": "2017-10-27", "score": 63.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1629019/000117911017013577/0001179110-17-013577-index.htm"}], "latest": {"action": "BUY", "amount": 2000000.0, "date": "2024-11-18", "score": 54.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1629019/000156218024007823/0001562180-24-007823-index.htm"}}, {"who": "Michael F. Petrie", "who_key": "Petrie Michael F.", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 464779.35, "sold": 6874824.99, "net": -6410045.640000001, "trades": 23, "top_score": 71.3, "lean": "selling", "history": [{"action": "SELL", "amount": 496800.0, "date": "2026-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1629019/000171834826000011/0001718348-26-000011-index.htm"}, {"action": "SELL", "amount": 1825569.24, "date": "2026-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1629019/000171834826000008/0001718348-26-000008-index.htm"}, {"action": "SELL", "amount": 949253.15, "date": "2026-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1629019/000171834826000007/0001718348-26-000007-index.htm"}, {"action": "SELL", "amount": 32360.399999999998, "date": "2026-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1629019/000171834826000006/0001718348-26-000006-index.htm"}, {"action": "SELL", "amount": 89991.0, "date": "2026-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1629019/000171834826000005/0001718348-26-000005-index.htm"}, {"action": "SELL", "amount": 439531.8, "date": "2026-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1629019/000171834826000004/0001718348-26-000004-index.htm"}, {"action": "SELL", "amount": 208989.19999999998, "date": "2026-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1629019/000171834826000003/0001718348-26-000003-index.htm"}, {"action": "SELL", "amount": 48560.799999999996, "date": "2026-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1629019/000171834826000002/0001718348-26-000002-index.htm"}, {"action": "SELL", "amount": 270883.0, "date": "2025-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1629019/000171834825000010/0001718348-25-000010-index.htm"}, {"action": "SELL", "amount": 21484.870000000003, "date": "2025-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1629019/000171834825000009/0001718348-25-000009-index.htm"}, {"action": "SELL", "amount": 119969.52, "date": "2025-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1629019/000171834825000008/0001718348-25-000008-index.htm"}, {"action": "SELL", "amount": 51936.86, "date": "2025-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1629019/000171834825000007/0001718348-25-000007-index.htm"}, {"action": "SELL", "amount": 42025.82, "date": "2025-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1629019/000171834825000006/0001718348-25-000006-index.htm"}, {"action": "SELL", "amount": 258870.9, "date": "2025-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1629019/000171834825000005/0001718348-25-000005-index.htm"}, {"action": "SELL", "amount": 23169.03, "date": "2025-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1629019/000171834825000004/0001718348-25-000004-index.htm"}, {"action": "SELL", "amount": 21855.0, "date": "2025-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1629019/000171834825000003/0001718348-25-000003-index.htm"}, {"action": "SELL", "amount": 999747.0000000001, "date": "2024-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1629019/000156218024006545/0001562180-24-006545-index.htm"}, {"action": "SELL", "amount": 607939.2000000001, "date": "2023-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1629019/000156218023007557/0001562180-23-007557-index.htm"}, {"action": "SELL", "amount": 20638.2, "date": "2023-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1629019/000156218023006300/0001562180-23-006300-index.htm"}, {"action": "BUY", "amount": 405333.0, "date": "2023-08-08", "score": 71.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1629019/000156218023006253/0001562180-23-006253-index.htm"}, {"action": "BUY", "amount": 59446.350000000006, "date": "2023-08-04", "score": 61.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1629019/000156218023006206/0001562180-23-006206-index.htm"}, {"action": "SELL", "amount": 260250.0, "date": "2023-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1629019/000156218023004221/0001562180-23-004221-index.htm"}, {"action": "SELL", "amount": 85000.0, "date": "2023-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1629019/000156218023004124/0001562180-23-004124-index.htm"}], "latest": {"action": "SELL", "amount": 496800.0, "date": "2026-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1629019/000171834826000011/0001718348-26-000011-index.htm"}}, {"who": "Michael R. Dury", "who_key": "Dury Michael R.", "role": "CEO of Merchants Capital", "person_type": "CEO", "person_label": "CEOs", "bought": 2825211.7198, "sold": 49239.0, "net": 2775972.7198, "trades": 14, "top_score": 68.9, "lean": "buying", "history": [{"action": "BUY", "amount": 490420.0, "date": "2025-10-30", "score": 59.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1629019/000171835625000003/0001718356-25-000003-index.htm"}, {"action": "BUY", "amount": 504936.35, "date": "2025-07-30", "score": 59.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1629019/000156218025005605/0001562180-25-005605-index.htm"}, {"action": "BUY", "amount": 101992.3, "date": "2025-05-01", "score": 49.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1629019/000156218025003461/0001562180-25-003461-index.htm"}, {"action": "BUY", "amount": 157002.40000000002, "date": "2025-04-30", "score": 51.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1629019/000156218025003409/0001562180-25-003409-index.htm"}, {"action": "BUY", "amount": 105867.0, "date": "2024-11-21", "score": 49.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1629019/000156218024007862/0001562180-24-007862-index.htm"}, {"action": "BUY", "amount": 201293.0, "date": "2024-08-05", "score": 53.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1629019/000156218024005986/0001562180-24-005986-index.htm"}, {"action": "BUY", "amount": 268944.0, "date": "2024-07-31", "score": 55.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1629019/000156218024005912/0001562180-24-005912-index.htm"}, {"action": "BUY", "amount": 255640.00000000003, "date": "2023-11-02", "score": 68.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1629019/000156218023007558/0001562180-23-007558-index.htm"}, {"action": "BUY", "amount": 233890.0, "date": "2022-12-15", "score": 54.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1629019/000156218022008337/0001562180-22-008337-index.htm"}, {"action": "BUY", "amount": 100000.0, "date": "2022-09-22", "score": 49.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1629019/000156218022006803/0001562180-22-006803-index.htm"}, {"action": "BUY", "amount": 104670.0, "date": "2022-05-13", "score": 50.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1629019/000156218022004225/0001562180-22-004225-index.htm"}, {"action": "SELL", "amount": 49239.0, "date": "2020-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1629019/000156218020000122/0001562180-20-000122-index.htm"}, {"action": "BUY", "amount": 200556.6698, "date": "2019-09-12", "score": 51.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1629019/000110465919050134/0001104659-19-050134-index.htm"}, {"action": "BUY", "amount": 100000.0, "date": "2019-03-22", "score": 34.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1629019/000110465919017454/0001104659-19-017454-index.htm"}], "latest": {"action": "BUY", "amount": 490420.0, "date": "2025-10-30", "score": 59.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1629019/000171835625000003/0001718356-25-000003-index.htm"}}, {"who": "Scott A. Evans", "who_key": "Evans Scott A.", "role": "Lynn Market Pres, Co-COO (1), Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 10000.0, "sold": 1104443.5808, "net": -1094443.5808, "trades": 3, "top_score": 42.5, "lean": "selling", "history": [{"action": "SELL", "amount": 1077500.0, "date": "2025-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1629019/000156218025000666/0001562180-25-000666-index.htm"}, {"action": "SELL", "amount": 26943.5808, "date": "2020-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1629019/000156218020000123/0001562180-20-000123-index.htm"}, {"action": "BUY", "amount": 10000.0, "date": "2017-10-27", "score": 42.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1629019/000117911017013572/0001179110-17-013572-index.htm"}], "latest": {"action": "SELL", "amount": 1077500.0, "date": "2025-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1629019/000156218025000666/0001562180-25-000666-index.htm"}}, {"who": "Andrew Juster", "who_key": "JUSTER ANDREW", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 800000.0, "sold": 0, "net": 800000.0, "trades": 2, "top_score": 47.4, "lean": "buying", "history": [{"action": "BUY", "amount": 300000.0, "date": "2022-09-22", "score": 44.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1629019/000156218022006804/0001562180-22-006804-index.htm"}, {"action": "BUY", "amount": 500000.0, "date": "2021-03-16", "score": 47.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1629019/000110465921038341/0001104659-21-038341-index.htm"}], "latest": {"action": "BUY", "amount": 300000.0, "date": "2022-09-22", "score": 44.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1629019/000156218022006804/0001562180-22-006804-index.htm"}}, {"who": "Julia L. Kaercher", "who_key": "Kaercher Julia L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 496800.0, "net": -496800.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 496800.0, "date": "2026-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1629019/000213596026000002/0002135960-26-000002-index.htm"}], "latest": {"action": "SELL", "amount": 496800.0, "date": "2026-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1629019/000213596026000002/0002135960-26-000002-index.htm"}}, {"who": "Susan Dehner Kucer", "who_key": "Kucer Susan Dehner", "role": "Indianpolis Market President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 420000.0, "sold": 29897.9208, "net": 390102.0792, "trades": 4, "top_score": 47.6, "lean": "buying", "history": [{"action": "BUY", "amount": 200000.0, "date": "2021-03-16", "score": 47.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1629019/000156218021002330/0001562180-21-002330-index.htm"}, {"action": "SELL", "amount": 29897.9208, "date": "2020-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1629019/000156218020000125/0001562180-20-000125-index.htm"}, {"action": "BUY", "amount": 200000.0, "date": "2019-03-22", "score": 37.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1629019/000110465919017460/0001104659-19-017460-index.htm"}, {"action": "BUY", "amount": 20000.0, "date": "2017-10-27", "score": 25.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1629019/000117911017013575/0001179110-17-013575-index.htm"}], "latest": {"action": "BUY", "amount": 200000.0, "date": "2021-03-16", "score": 47.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1629019/000156218021002330/0001562180-21-002330-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-24", "title": "PRIMARY DOCUMENT", "accession": "0001922063-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "PRIMARY DOCUMENT", "accession": "0001580949-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "PRIMARY DOCUMENT", "accession": "0001920856-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "PRIMARY DOCUMENT", "accession": "0001235743-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-20", "title": "FORM 8-K", "accession": "0001104659-26-099226", "price_sensitive": true}, {"form": "4", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0001718356-26-000005", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001104659-26-092702", "price_sensitive": true}, {"form": "4", "date": "2026-07-31", "title": "PRIMARY DOCUMENT", "accession": "0002135960-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "PRIMARY DOCUMENT", "accession": "0001718348-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-07-30", "title": "Notice of proposed sale", "accession": "0001949846-26-000453", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-28", "title": "FORM 8-K", "accession": "0001104659-26-087529", "price_sensitive": true}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001949846-26-000381", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001718356-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0002135516-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001719805-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001235743-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001922063-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001920856-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001719301-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-066254", "price_sensitive": false}, {"form": "3", "date": "2026-05-21", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-065182", "price_sensitive": false}, {"form": "3", "date": "2026-05-21", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-065179", "price_sensitive": false}, {"form": "3", "date": "2026-05-21", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-065176", "price_sensitive": false}, {"form": "3", "date": "2026-05-21", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-065174", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "FORM 8-K", "accession": "0001104659-26-065139", "price_sensitive": true}], "performance": {"ticker": "MBIN", "has_prices": true, "summary": {"n": 66, "avg": 1.9310924967348035, "win_rate": 1.0, "best": 4.7105263157894735, "worst": 0.20555555555555555, "as_of": "2026-08-07"}, "buys": [{"who": "Dury Michael R.", "person_type": "CEO", "person_label": "CEOs", "role": "CEO of Merchants Capital", "amount": 490420.0, "date": "2025-10-30", "score": 59.2, "ref_price": 31.27, "return": 0.7348896706108091}, {"who": "Sievers Sean A.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF FINANCIAL OFFICER", "amount": 74610.0, "date": "2025-09-15", "score": 45.0, "ref_price": 32.22, "return": 0.6837368094351335}, {"who": "Thomas Darin L.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Accounting Officer", "amount": 99627.8, "date": "2025-08-22", "score": 42.8, "ref_price": 33.29, "return": 0.6296185040552719}, {"who": "Sievers Sean A.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 74375.0, "date": "2025-08-01", "score": 51.6, "ref_price": 29.18, "return": 0.8591501028101439}, {"who": "Dury Michael R.", "person_type": "CEO", "person_label": "CEOs", "role": "CEO of Merchants Capital", "amount": 504936.35, "date": "2025-07-30", "score": 59.1, "ref_price": 31.05, "return": 0.7471819645732689}, {"who": "Dury Michael R.", "person_type": "CEO", "person_label": "CEOs", "role": "CEO of Merchants Capital", "amount": 101992.3, "date": "2025-05-01", "score": 49.6, "ref_price": 30.72, "return": 0.7659505208333334}, {"who": "Dury Michael R.", "person_type": "CEO", "person_label": "CEOs", "role": "CEO of Merchants Capital", "amount": 157002.40000000002, "date": "2025-04-30", "score": 51.9, "ref_price": 30.08, "return": 0.8035239361702129}, {"who": "Dunlap Michael J.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, COO, Director", "amount": 122377.04, "date": "2025-04-29", "score": 45.4, "ref_price": 30.7, "return": 0.7671009771986971}, {"who": "Dury Michael R.", "person_type": "CEO", "person_label": "CEOs", "role": "CEO of Merchants Capital", "amount": 105867.0, "date": "2024-11-21", "score": 49.8, "ref_price": 39.4, "return": 0.37690355329949243}, {"who": "O'Brien Patrick D.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2000000.0, "date": "2024-11-18", "score": 54.6, "ref_price": 39.51, "return": 0.37307010883320685}, {"who": "Catchings Tamika", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2500.0, "date": "2024-11-18", "score": 21.5, "ref_price": 39.51, "return": 0.37307010883320685}, {"who": "Shane David N.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50000.0, "date": "2024-11-18", "score": 35.5, "ref_price": 39.51, "return": 0.37307010883320685}, {"who": "Dury Michael R.", "person_type": "CEO", "person_label": "CEOs", "role": "CEO of Merchants Capital", "amount": 201293.0, "date": "2024-08-05", "score": 53.2, "ref_price": 39.57, "return": 0.370988122314885}, {"who": "Dury Michael R.", "person_type": "CEO", "person_label": "CEOs", "role": "CEO of Merchants Capital", "amount": 268944.0, "date": "2024-07-31", "score": 55.0, "ref_price": 45.0, "return": 0.20555555555555555}, {"who": "Dury Michael R.", "person_type": "CEO", "person_label": "CEOs", "role": "CEO of Merchants Capital", "amount": 255640.00000000003, "date": "2023-11-02", "score": 68.9, "ref_price": 31.48, "return": 0.7233163913595934}, {"who": "Petrie Michael F.", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 405333.0, "date": "2023-08-08", "score": 71.3, "ref_price": 31.69, "return": 0.7118964973177658}, {"who": "Petrie Michael F.", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 59446.350000000006, "date": "2023-08-04", "score": 61.4, "ref_price": 31.04, "return": 0.7477448453608248}, {"who": "O'Brien Patrick D.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100140.0, "date": "2023-06-13", "score": 44.1, "ref_price": 26.97, "return": 1.0114942528735633}, {"who": "Dunlap Michael J.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, COO, Director", "amount": 81575.0, "date": "2023-05-04", "score": 43.2, "ref_price": 22.27, "return": 1.4360125729681186}, {"who": "Oznick Terry A", "person_type": "EXEC", "person_label": "Execs", "role": "SVP, General Counsel", "amount": 9756.000000000002, "date": "2023-05-04", "score": 29.3, "ref_price": 22.27, "return": 1.4360125729681186}, {"who": "Oznick Terry A", "person_type": "EXEC", "person_label": "Execs", "role": "SVP, General Counsel", "amount": 24953.9, "date": "2023-05-02", "score": 37.8, "ref_price": 23.0, "return": 1.358695652173913}, {"who": "O'Brien Patrick D.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 92976.75, "date": "2023-03-09", "score": 53.7, "ref_price": 27.26, "return": 0.9900953778429933}, {"who": "O'Brien Patrick D.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11648.25, "date": "2023-03-08", "score": 28.3, "ref_price": 29.27, "return": 0.8534335497096003}, {"who": "Dury Michael R.", "person_type": "CEO", "person_label": "CEOs", "role": "CEO of Merchants Capital", "amount": 233890.0, "date": "2022-12-15", "score": 54.8, "ref_price": 24.47, "return": 1.2170004086636699}, {"who": "O'Brien Patrick D.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 77700.0, "date": "2022-12-09", "score": 39.1, "ref_price": 24.855, "return": 1.1826594246630455}, {"who": "Sellers Anne E.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100000.0, "date": "2022-09-23", "score": 39.1, "ref_price": 23.5, "return": 1.3085106382978724}, {"who": "Shane David N.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50000.0, "date": "2022-09-22", "score": 35.5, "ref_price": 24.4, "return": 1.223360655737705}, {"who": "Oznick Terry A", "person_type": "EXEC", "person_label": "Execs", "role": "SVP, General Counsel", "amount": 50000.0, "date": "2022-09-22", "score": 30.5, "ref_price": 24.4, "return": 1.223360655737705}, {"who": "O'Brien Patrick D.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1000000.0, "date": "2022-09-22", "score": 51.0, "ref_price": 24.4, "return": 1.223360655737705}, {"who": "JUSTER ANDREW", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 300000.0, "date": "2022-09-22", "score": 44.7, "ref_price": 24.4, "return": 1.223360655737705}, {"who": "Dury Michael R.", "person_type": "CEO", "person_label": "CEOs", "role": "CEO of Merchants Capital", "amount": 100000.0, "date": "2022-09-22", "score": 49.1, "ref_price": 24.4, "return": 1.223360655737705}, {"who": "Catchings Tamika", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2500.0, "date": "2022-09-22", "score": 21.5, "ref_price": 24.4, "return": 1.223360655737705}, {"who": "Dury Michael R.", "person_type": "CEO", "person_label": "CEOs", "role": "CEO of Merchants Capital", "amount": 104670.0, "date": "2022-05-13", "score": 50.0, "ref_price": 23.28, "return": 1.3303264604810996}, {"who": "Rogers Randall D.", "person_type": "EXEC", "person_label": "Execs", "role": "Vice Chairman, Director", "amount": 297552.5, "date": "2022-03-15", "score": 59.7, "ref_price": 27.89, "return": 0.9451416278235927}, {"who": "Rogers Randall D.", "person_type": "EXEC", "person_label": "Execs", "role": "Vice Chairman, Director", "amount": 24745.0, "date": "2022-02-16", "score": 32.0, "ref_price": 30.47, "return": 0.7804397768296686}, {"who": "Shane David N.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50000.0, "date": "2021-03-16", "score": 35.5, "ref_price": 26.3733, "return": 1.0570046220988651}, {"who": "Sellers Anne E.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 300000.0, "date": "2021-03-16", "score": 44.7, "ref_price": 26.3733, "return": 1.0570046220988651}, {"who": "O'Brien Patrick D.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4106200.0, "date": "2021-03-16", "score": 58.4, "ref_price": 26.3733, "return": 1.0570046220988651}, {"who": "JUSTER ANDREW", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 500000.0, "date": "2021-03-16", "score": 47.4, "ref_price": 26.3733, "return": 1.0570046220988651}, {"who": "Kucer Susan Dehner", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Indianpolis Market President", "amount": 200000.0, "date": "2021-03-16", "score": 47.6, "ref_price": 26.3733, "return": 1.0570046220988651}, {"who": "Koors Jerry F.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Merchants Mortgage President", "amount": 10000.0, "date": "2021-03-16", "score": 32.5, "ref_price": 26.3733, "return": 1.0570046220988651}, {"who": "O'Brien Patrick D.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 61590.0, "date": "2020-09-15", "score": 37.2, "ref_price": 13.6667, "return": 2.969502513408504}, {"who": "O'Brien Patrick D.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13870.0, "date": "2020-05-13", "score": 29.3, "ref_price": 9.5, "return": 4.7105263157894735}, {"who": "O'Brien Patrick D.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21675.0, "date": "2020-05-11", "score": 31.6, "ref_price": 9.8867, "return": 4.487169631929765}, {"who": "Dury Michael R.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President of Merchants Capital", "amount": 200556.6698, "date": "2019-09-12", "score": 51.7, "ref_price": 10.7533, "return": 4.044962941608623}, {"who": "O'Brien Patrick D.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2500000.0, "date": "2019-03-22", "score": 55.8, "ref_price": 12.6333, "return": 3.2942065810200027}, {"who": "Kucer Susan Dehner", "person_type": "EXEC", "person_label": "Execs", "role": "Indianapolis Mkt. Pres.", "amount": 200000.0, "date": "2019-03-22", "score": 37.6, "ref_price": 12.6333, "return": 3.2942065810200027}, {"who": "Koors Jerry F.", "person_type": "EXEC", "person_label": "Execs", "role": "Merchants Mortgage Pres.", "amount": 7500.0, "date": "2019-03-22", "score": 21.2, "ref_price": 12.6333, "return": 3.2942065810200027}, {"who": "Belser Richard L.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP, Chief Credit Officer", "amount": 10000.0, "date": "2019-03-22", "score": 31.2, "ref_price": 12.6333, "return": 3.2942065810200027}, {"who": "Shane David N.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25000.0, "date": "2019-03-22", "score": 32.0, "ref_price": 12.6333, "return": 3.2942065810200027}, {"who": "Dury Michael R.", "person_type": "EXEC", "person_label": "Execs", "role": "Pres. of Merchants Capital", "amount": 100000.0, "date": "2019-03-22", "score": 34.1, "ref_price": 12.6333, "return": 3.2942065810200027}, {"who": "Dunlap Michael J.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, COO, Director", "amount": 30000.0, "date": "2019-03-22", "score": 37.9, "ref_price": 12.6333, "return": 3.2942065810200027}, {"who": "O'Brien Patrick D.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 68970.0, "date": "2018-12-04", "score": 37.8, "ref_price": 14.5667, "return": 2.7242477706000674}, {"who": "O'Brien Patrick D.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23000.0, "date": "2018-11-26", "score": 31.8, "ref_price": 15.1867, "return": 2.5722046264165352}, {"who": "Shane David N.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50000.0, "date": "2017-10-27", "score": 44.9, "ref_price": 11.4, "return": 3.758771929824561}, {"who": "Sellers Anne E.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10000.0, "date": "2017-10-27", "score": 27.5, "ref_price": 11.4, "return": 3.758771929824561}, {"who": "Perry John W.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 68000.0, "date": "2017-10-27", "score": 43.4, "ref_price": 11.4, "return": 3.758771929824561}, {"who": "O'Brien Patrick D.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 600000.0, "date": "2017-10-27", "score": 63.3, "ref_price": 11.4, "return": 3.758771929824561}, {"who": "Macke John F.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 250000.0, "date": "2017-10-27", "score": 51.3, "ref_price": 11.4, "return": 3.758771929824561}, {"who": "Kucer Susan Dehner", "person_type": "EXEC", "person_label": "Execs", "role": "Indianapolis Market Pres (1)", "amount": 20000.0, "date": "2017-10-27", "score": 25.9, "ref_price": 11.4, "return": 3.758771929824561}, {"who": "Koors Jerry F.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President (1)", "amount": 4992.0, "date": "2017-10-27", "score": 29.8, "ref_price": 11.4, "return": 3.758771929824561}, {"who": "Gilroy Sue Anne", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24992.0, "date": "2017-10-27", "score": 32.0, "ref_price": 11.4, "return": 3.758771929824561}, {"who": "Evans Scott A.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Lynn Market Pres, Co-COO (1), Director", "amount": 10000.0, "date": "2017-10-27", "score": 42.5, "ref_price": 11.4, "return": 3.758771929824561}, {"who": "Dunlap Michael J.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Co-COO (1), Director", "amount": 24000.0, "date": "2017-10-27", "score": 38.7, "ref_price": 11.4, "return": 3.758771929824561}, {"who": "Belser Richard L.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President (A)", "amount": 0.0, "date": "2017-10-26", "score": 20.0, "ref_price": 11.4, "return": 3.758771929824561}, {"who": "Belser Richard L.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 1.0, "date": "2017-10-26", "score": 20.0, "ref_price": 11.4, "return": 3.758771929824561}]}, "price_series": [{"date": "2017-10-30", "close": 11.4, "volume": 618951.0}, {"date": "2017-10-31", "close": 11.44, "volume": 240196.0}, {"date": "2017-11-01", "close": 11.6067, "volume": 77608.0}, {"date": "2017-11-02", "close": 11.9933, "volume": 207210.0}, {"date": "2017-11-03", "close": 11.8467, "volume": 75201.0}, {"date": "2017-11-06", "close": 12.04, "volume": 98218.0}, {"date": "2017-11-07", "close": 11.9, "volume": 117814.0}, {"date": "2017-11-08", "close": 11.96, "volume": 52690.0}, {"date": "2017-11-09", "close": 11.7667, "volume": 78805.0}, {"date": "2017-11-10", "close": 11.6733, "volume": 116580.0}, {"date": "2017-11-13", "close": 11.7133, "volume": 138208.0}, {"date": "2017-11-14", "close": 11.7933, "volume": 79791.0}, {"date": "2017-11-15", "close": 11.7, "volume": 97174.0}, {"date": "2017-11-16", "close": 11.6867, "volume": 47461.0}, {"date": "2017-11-17", "close": 11.7533, "volume": 59841.0}, {"date": "2017-11-20", "close": 11.7867, "volume": 53952.0}, {"date": "2017-11-21", "close": 11.6933, "volume": 169957.0}, {"date": "2017-11-22", "close": 11.7667, "volume": 75265.0}, {"date": "2017-11-24", "close": 11.8467, "volume": 18760.0}, {"date": "2017-11-27", "close": 11.8733, "volume": 72949.0}, {"date": "2017-11-28", "close": 11.8333, "volume": 63342.0}, {"date": "2017-11-29", "close": 11.88, "volume": 274599.0}, {"date": "2017-11-30", "close": 12.22, "volume": 178651.0}, {"date": "2017-12-01", "close": 12.5, "volume": 142702.0}, {"date": "2017-12-04", "close": 12.6733, "volume": 238395.0}, {"date": "2017-12-05", "close": 12.8733, "volume": 281158.0}, {"date": "2017-12-06", "close": 13.0867, "volume": 114775.0}, {"date": "2017-12-07", "close": 13.3333, "volume": 370503.0}, {"date": "2017-12-08", "close": 13.38, "volume": 460546.0}, {"date": "2017-12-11", "close": 13.9667, "volume": 232407.0}, {"date": "2017-12-12", "close": 13.98, "volume": 122380.0}, {"date": "2017-12-13", "close": 13.7667, "volume": 137757.0}, {"date": "2017-12-14", "close": 13.86, "volume": 186078.0}, {"date": "2017-12-15", "close": 13.4333, "volume": 1386429.0}, {"date": "2017-12-18", "close": 13.2067, "volume": 149493.0}, {"date": "2017-12-19", "close": 13.3, "volume": 104572.0}, {"date": "2017-12-20", "close": 13.4267, "volume": 82455.0}, {"date": "2017-12-21", "close": 13.5133, "volume": 133756.0}, {"date": "2017-12-22", "close": 13.1867, "volume": 736371.0}, {"date": "2017-12-26", "close": 13.2333, "volume": 67159.0}, {"date": "2017-12-27", "close": 13.1667, "volume": 70153.0}, {"date": "2017-12-28", "close": 13.1667, "volume": 94767.0}, {"date": "2017-12-29", "close": 13.12, "volume": 27697.0}, {"date": "2018-01-02", "close": 13.3067, "volume": 126585.0}, {"date": "2018-01-03", "close": 13.08, "volume": 63196.0}, {"date": "2018-01-04", "close": 13.0933, "volume": 40548.0}, {"date": "2018-01-05", "close": 13.12, "volume": 55482.0}, {"date": "2018-01-08", "close": 13.5467, "volume": 76953.0}, {"date": "2018-01-09", "close": 13.1733, "volume": 61743.0}, {"date": "2018-01-10", "close": 13.34, "volume": 86454.0}, {"date": "2018-01-11", "close": 13.3533, "volume": 74481.0}, {"date": "2018-01-12", "close": 14.0933, "volume": 345171.0}, {"date": "2018-01-16", "close": 14.3, "volume": 103408.0}, {"date": "2018-01-17", "close": 14.1667, "volume": 53761.0}, {"date": "2018-01-18", "close": 14.2267, "volume": 50662.0}, {"date": "2018-01-19", "close": 14.4533, "volume": 147558.0}, {"date": "2018-01-22", "close": 14.4667, "volume": 26962.0}, {"date": "2018-01-23", "close": 14.56, "volume": 32439.0}, {"date": "2018-01-24", "close": 13.9333, "volume": 76155.0}, {"date": "2018-01-25", "close": 13.7533, "volume": 47415.0}, {"date": "2018-01-26", "close": 13.62, "volume": 17833.0}, {"date": "2018-01-29", "close": 14.0467, "volume": 24136.0}, {"date": "2018-01-30", "close": 13.6067, "volume": 40257.0}, {"date": "2018-01-31", "close": 13.5333, "volume": 17836.0}, {"date": "2018-02-01", "close": 14.2733, "volume": 51055.0}, {"date": "2018-02-02", "close": 13.7333, "volume": 61753.0}, {"date": "2018-02-05", "close": 13.36, "volume": 72967.0}, {"date": "2018-02-06", "close": 13.6, "volume": 34366.0}, {"date": "2018-02-07", "close": 13.5733, "volume": 34686.0}, {"date": "2018-02-08", "close": 13.3267, "volume": 114510.0}, {"date": "2018-02-09", "close": 13.3467, "volume": 50908.0}, {"date": "2018-02-12", "close": 13.4, "volume": 31987.0}, {"date": "2018-02-13", "close": 13.38, "volume": 47590.0}, {"date": "2018-02-14", "close": 13.6667, "volume": 41440.0}, {"date": "2018-02-15", "close": 13.7, "volume": 18528.0}, {"date": "2018-02-16", "close": 13.9, "volume": 22230.0}, {"date": "2018-02-20", "close": 13.7733, "volume": 22453.0}, {"date": "2018-02-21", "close": 13.86, "volume": 15456.0}, {"date": "2018-02-22", "close": 13.5867, "volume": 24109.0}, {"date": "2018-02-23", "close": 13.76, "volume": 15144.0}, {"date": "2018-02-26", "close": 13.8267, "volume": 15205.0}, {"date": "2018-02-27", "close": 13.6733, "volume": 15024.0}, {"date": "2018-02-28", "close": 13.6667, "volume": 27051.0}, {"date": "2018-03-01", "close": 14.18, "volume": 35764.0}, {"date": "2018-03-02", "close": 14.3667, "volume": 49542.0}, {"date": "2018-03-05", "close": 15.1067, "volume": 168165.0}, {"date": "2018-03-06", "close": 14.9733, "volume": 148998.0}, {"date": "2018-03-07", "close": 14.8533, "volume": 119808.0}, {"date": "2018-03-08", "close": 14.8667, "volume": 46090.0}, {"date": "2018-03-09", "close": 14.9933, "volume": 260364.0}, {"date": "2018-03-12", "close": 14.76, "volume": 68685.0}, {"date": "2018-03-13", "close": 14.82, "volume": 111985.0}, {"date": "2018-03-14", "close": 14.8333, "volume": 99955.0}, {"date": "2018-03-15", "close": 15.0467, "volume": 92073.0}, {"date": "2018-03-16", "close": 15.0733, "volume": 117063.0}, {"date": "2018-03-19", "close": 15.0333, "volume": 108471.0}, {"date": "2018-03-20", "close": 14.94, "volume": 93286.0}, {"date": "2018-03-21", "close": 15.0867, "volume": 69100.0}, {"date": "2018-03-22", "close": 15.1533, "volume": 516015.0}, {"date": "2018-03-23", "close": 14.9333, "volume": 106995.0}, {"date": "2018-03-26", "close": 15.3267, "volume": 65179.0}, {"date": "2018-03-27", "close": 15.12, "volume": 40377.0}, {"date": "2018-03-28", "close": 14.92, "volume": 28060.0}, {"date": "2018-03-29", "close": 14.3333, "volume": 58999.0}, {"date": "2018-04-02", "close": 14.4933, "volume": 54469.0}, {"date": "2018-04-03", "close": 14.32, "volume": 98712.0}, {"date": "2018-04-04", "close": 14.0733, "volume": 29541.0}, {"date": "2018-04-05", "close": 13.8667, "volume": 27148.0}, {"date": "2018-04-06", "close": 14.26, "volume": 88590.0}, {"date": "2018-04-09", "close": 13.52, "volume": 129517.0}, {"date": "2018-04-10", "close": 13.4733, "volume": 50730.0}, {"date": "2018-04-11", "close": 13.6667, "volume": 25458.0}, {"date": "2018-04-12", "close": 13.9467, "volume": 34561.0}, {"date": "2018-04-13", "close": 13.6667, "volume": 31594.0}, {"date": "2018-04-16", "close": 13.76, "volume": 45829.0}, {"date": "2018-04-17", "close": 13.8933, "volume": 33447.0}, {"date": "2018-04-18", "close": 14.2667, "volume": 22731.0}, {"date": "2018-04-19", "close": 14.0533, "volume": 27127.0}, {"date": "2018-04-20", "close": 13.8267, "volume": 22330.0}, {"date": "2018-04-23", "close": 13.9267, "volume": 15825.0}, {"date": "2018-04-24", "close": 13.9933, "volume": 21171.0}, {"date": "2018-04-25", "close": 14.2867, "volume": 60948.0}, {"date": "2018-04-26", "close": 14.2267, "volume": 15195.0}, {"date": "2018-04-27", "close": 13.9167, "volume": 62172.0}, {"date": "2018-04-30", "close": 14.2533, "volume": 49564.0}, {"date": "2018-05-01", "close": 14.8333, "volume": 248604.0}, {"date": "2018-05-02", "close": 15.4667, "volume": 38755.0}, {"date": "2018-05-03", "close": 14.7067, "volume": 239326.0}, {"date": "2018-05-04", "close": 15.28, "volume": 23128.0}, {"date": "2018-05-07", "close": 15.3533, "volume": 42996.0}, {"date": "2018-05-08", "close": 15.3, "volume": 74847.0}, {"date": "2018-05-09", "close": 15.2933, "volume": 77305.0}, {"date": "2018-05-10", "close": 15.3333, "volume": 98562.0}, {"date": "2018-05-11", "close": 15.3133, "volume": 67164.0}, {"date": "2018-05-14", "close": 15.44, "volume": 84037.0}, {"date": "2018-05-15", "close": 15.76, "volume": 60348.0}, {"date": "2018-05-16", "close": 16.3133, "volume": 84976.0}, {"date": "2018-05-17", "close": 16.7867, "volume": 121744.0}, {"date": "2018-05-18", "close": 16.66, "volume": 134806.0}, {"date": "2018-05-21", "close": 16.66, "volume": 112062.0}, {"date": "2018-05-22", "close": 16.6533, "volume": 99061.0}, {"date": "2018-05-23", "close": 16.7933, "volume": 92251.0}, {"date": "2018-05-24", "close": 17.2, "volume": 63477.0}, {"date": "2018-05-25", "close": 17.6, "volume": 74349.0}, {"date": "2018-05-29", "close": 17.2933, "volume": 80109.0}, {"date": "2018-05-30", "close": 17.32, "volume": 127846.0}, {"date": "2018-05-31", "close": 17.0067, "volume": 275901.0}, {"date": "2018-06-01", "close": 17.5067, "volume": 160824.0}, {"date": "2018-06-04", "close": 18.2467, "volume": 226845.0}, {"date": "2018-06-05", "close": 18.4533, "volume": 134206.0}, {"date": "2018-06-06", "close": 18.6333, "volume": 169030.0}, {"date": "2018-06-07", "close": 18.5333, "volume": 135024.0}, {"date": "2018-06-08", "close": 18.6333, "volume": 166060.0}, {"date": "2018-06-11", "close": 18.7, "volume": 316417.0}, {"date": "2018-06-12", "close": 19.0667, "volume": 248112.0}, {"date": "2018-06-13", "close": 18.58, "volume": 198879.0}, {"date": "2018-06-14", "close": 18.5867, "volume": 251197.0}, {"date": "2018-06-15", "close": 18.5467, "volume": 319606.0}, {"date": "2018-06-18", "close": 18.8933, "volume": 237819.0}, {"date": "2018-06-19", "close": 18.9667, "volume": 207118.0}, {"date": "2018-06-20", "close": 19.2333, "volume": 199318.0}, {"date": "2018-06-21", "close": 18.8267, "volume": 277120.0}, {"date": "2018-06-22", "close": 18.8133, "volume": 1908258.0}, {"date": "2018-06-25", "close": 19.1667, "volume": 145851.0}, {"date": "2018-06-26", "close": 18.88, "volume": 134008.0}, {"date": "2018-06-27", "close": 18.4, "volume": 282489.0}, {"date": "2018-06-28", "close": 18.8533, "volume": 130257.0}, {"date": "2018-06-29", "close": 19.02, "volume": 133812.0}, {"date": "2018-07-02", "close": 18.84, "volume": 142500.0}, {"date": "2018-07-03", "close": 18.6267, "volume": 110092.0}, {"date": "2018-07-05", "close": 18.9733, "volume": 101628.0}, {"date": "2018-07-06", "close": 19.14, "volume": 92253.0}, {"date": "2018-07-09", "close": 19.22, "volume": 130731.0}, {"date": "2018-07-10", "close": 18.8533, "volume": 61285.0}, {"date": "2018-07-11", "close": 18.4467, "volume": 149221.0}, {"date": "2018-07-12", "close": 18.1467, "volume": 116056.0}, {"date": "2018-07-13", "close": 18.0333, "volume": 60774.0}, {"date": "2018-07-16", "close": 18.2867, "volume": 91744.0}, {"date": "2018-07-17", "close": 18.26, "volume": 79135.0}, {"date": "2018-07-18", "close": 18.3133, "volume": 51246.0}, {"date": "2018-07-19", "close": 18.3333, "volume": 38100.0}, {"date": "2018-07-20", "close": 18.56, "volume": 49669.0}, {"date": "2018-07-23", "close": 18.7733, "volume": 34485.0}, {"date": "2018-07-24", "close": 19.0333, "volume": 85381.0}, {"date": "2018-07-25", "close": 19.04, "volume": 67632.0}, {"date": "2018-07-26", "close": 19.0667, "volume": 52873.0}, {"date": "2018-07-27", "close": 17.8667, "volume": 119386.0}, {"date": "2018-07-30", "close": 17.6333, "volume": 59052.0}, {"date": "2018-07-31", "close": 16.34, "volume": 472573.0}, {"date": "2018-08-01", "close": 16.7333, "volume": 153916.0}, {"date": "2018-08-02", "close": 16.9867, "volume": 59916.0}, {"date": "2018-08-03", "close": 17.34, "volume": 112086.0}, {"date": "2018-08-06", "close": 17.2, "volume": 76264.0}, {"date": "2018-08-07", "close": 16.7933, "volume": 130192.0}, {"date": "2018-08-08", "close": 16.7667, "volume": 52152.0}, {"date": "2018-08-09", "close": 16.9067, "volume": 30180.0}, {"date": "2018-08-10", "close": 17.0667, "volume": 99390.0}, {"date": "2018-08-13", "close": 17.1467, "volume": 37609.0}, {"date": "2018-08-14", "close": 17.4467, "volume": 128229.0}, {"date": "2018-08-15", "close": 17.1733, "volume": 50011.0}, {"date": "2018-08-16", "close": 17.56, "volume": 39730.0}, {"date": "2018-08-17", "close": 17.8467, "volume": 47061.0}, {"date": "2018-08-20", "close": 17.6867, "volume": 30147.0}, {"date": "2018-08-21", "close": 17.7733, "volume": 23049.0}, {"date": "2018-08-22", "close": 17.76, "volume": 36351.0}, {"date": "2018-08-23", "close": 17.7467, "volume": 38841.0}, {"date": "2018-08-24", "close": 17.7133, "volume": 77887.0}, {"date": "2018-08-27", "close": 17.52, "volume": 39556.0}, {"date": "2018-08-28", "close": 17.3733, "volume": 29565.0}, {"date": "2018-08-29", "close": 17.1733, "volume": 56098.0}, {"date": "2018-08-30", "close": 17.2533, "volume": 53562.0}, {"date": "2018-08-31", "close": 17.4067, "volume": 37905.0}, {"date": "2018-09-04", "close": 17.4467, "volume": 82575.0}, {"date": "2018-09-05", "close": 17.92, "volume": 87256.0}, {"date": "2018-09-06", "close": 17.8133, "volume": 25162.0}, {"date": "2018-09-07", "close": 18.1, "volume": 64965.0}, {"date": "2018-09-10", "close": 18.4733, "volume": 112867.0}, {"date": "2018-09-11", "close": 18.6133, "volume": 78759.0}, {"date": "2018-09-12", "close": 18.44, "volume": 85780.0}, {"date": "2018-09-13", "close": 18.5133, "volume": 63786.0}, {"date": "2018-09-14", "close": 18.48, "volume": 74971.0}, {"date": "2018-09-17", "close": 18.78, "volume": 88930.0}, {"date": "2018-09-18", "close": 18.64, "volume": 117508.0}, {"date": "2018-09-19", "close": 18.64, "volume": 150154.0}, {"date": "2018-09-20", "close": 18.6667, "volume": 141895.0}, {"date": "2018-09-21", "close": 17.8333, "volume": 657552.0}, {"date": "2018-09-24", "close": 17.7467, "volume": 95370.0}, {"date": "2018-09-25", "close": 17.42, "volume": 50301.0}, {"date": "2018-09-26", "close": 17.0267, "volume": 52456.0}, {"date": "2018-09-27", "close": 16.9267, "volume": 37369.0}, {"date": "2018-09-28", "close": 16.9467, "volume": 58633.0}, {"date": "2018-10-01", "close": 16.7333, "volume": 50352.0}, {"date": "2018-10-02", "close": 16.3267, "volume": 70578.0}, {"date": "2018-10-03", "close": 16.2933, "volume": 65323.0}, {"date": "2018-10-04", "close": 16.2733, "volume": 28879.0}, {"date": "2018-10-05", "close": 16.22, "volume": 60163.0}, {"date": "2018-10-08", "close": 16.5, "volume": 50388.0}, {"date": "2018-10-09", "close": 16.54, "volume": 63316.0}, {"date": "2018-10-10", "close": 16.4133, "volume": 51255.0}, {"date": "2018-10-11", "close": 16.2, "volume": 42792.0}, {"date": "2018-10-12", "close": 15.4267, "volume": 112986.0}, {"date": "2018-10-15", "close": 15.2867, "volume": 44851.0}, {"date": "2018-10-16", "close": 15.9133, "volume": 33172.0}, {"date": "2018-10-17", "close": 15.62, "volume": 29491.0}, {"date": "2018-10-18", "close": 15.2467, "volume": 29698.0}, {"date": "2018-10-19", "close": 14.6667, "volume": 48379.0}, {"date": "2018-10-22", "close": 15.3133, "volume": 31813.0}, {"date": "2018-10-23", "close": 15.0533, "volume": 11755.0}, {"date": "2018-10-24", "close": 14.86, "volume": 65898.0}, {"date": "2018-10-25", "close": 15.12, "volume": 21667.0}, {"date": "2018-10-26", "close": 15.1933, "volume": 37770.0}, {"date": "2018-10-29", "close": 14.7733, "volume": 34320.0}, {"date": "2018-10-30", "close": 14.7867, "volume": 71395.0}, {"date": "2018-10-31", "close": 15.3333, "volume": 97627.0}, {"date": "2018-11-01", "close": 14.74, "volume": 50961.0}, {"date": "2018-11-02", "close": 14.8067, "volume": 30229.0}, {"date": "2018-11-05", "close": 15.1667, "volume": 22227.0}, {"date": "2018-11-06", "close": 15.38, "volume": 42405.0}, {"date": "2018-11-07", "close": 15.6067, "volume": 16816.0}, {"date": "2018-11-08", "close": 15.5133, "volume": 15132.0}, {"date": "2018-11-09", "close": 15.3067, "volume": 38805.0}, {"date": "2018-11-12", "close": 15.4133, "volume": 22393.0}, {"date": "2018-11-13", "close": 15.2333, "volume": 18603.0}, {"date": "2018-11-14", "close": 15.5133, "volume": 17655.0}, {"date": "2018-11-15", "close": 16.4133, "volume": 32998.0}, {"date": "2018-11-16", "close": 16.0933, "volume": 63420.0}, {"date": "2018-11-19", "close": 16.0067, "volume": 29077.0}, {"date": "2018-11-20", "close": 15.6133, "volume": 12552.0}, {"date": "2018-11-21", "close": 15.88, "volume": 27451.0}, {"date": "2018-11-23", "close": 16.0, "volume": 9085.0}, {"date": "2018-11-26", "close": 15.1867, "volume": 69114.0}, {"date": "2018-11-27", "close": 15.2533, "volume": 22626.0}, {"date": "2018-11-28", "close": 15.6333, "volume": 39249.0}, {"date": "2018-11-29", "close": 15.7133, "volume": 29994.0}, {"date": "2018-11-30", "close": 15.9267, "volume": 38784.0}, {"date": "2018-12-03", "close": 15.58, "volume": 19666.0}, {"date": "2018-12-04", "close": 14.5667, "volume": 68355.0}, {"date": "2018-12-06", "close": 14.4, "volume": 37500.0}, {"date": "2018-12-07", "close": 13.9867, "volume": 68025.0}, {"date": "2018-12-10", "close": 13.2333, "volume": 85951.0}, {"date": "2018-12-11", "close": 13.7667, "volume": 67891.0}, {"date": "2018-12-12", "close": 14.22, "volume": 50011.0}, {"date": "2018-12-13", "close": 13.9867, "volume": 40503.0}, {"date": "2018-12-14", "close": 14.0, "volume": 20760.0}, {"date": "2018-12-17", "close": 13.9, "volume": 60054.0}, {"date": "2018-12-18", "close": 13.5333, "volume": 125116.0}, {"date": "2018-12-19", "close": 13.16, "volume": 27102.0}, {"date": "2018-12-20", "close": 13.0133, "volume": 33196.0}, {"date": "2018-12-21", "close": 12.8267, "volume": 169081.0}, {"date": "2018-12-24", "close": 12.66, "volume": 12097.0}, {"date": "2018-12-26", "close": 13.0733, "volume": 86557.0}, {"date": "2018-12-27", "close": 13.0933, "volume": 81805.0}, {"date": "2018-12-28", "close": 13.56, "volume": 41095.0}, {"date": "2018-12-31", "close": 13.3067, "volume": 60354.0}, {"date": "2019-01-02", "close": 13.3867, "volume": 28171.0}, {"date": "2019-01-03", "close": 13.4533, "volume": 33877.0}, {"date": "2019-01-04", "close": 13.9867, "volume": 33031.0}, {"date": "2019-01-07", "close": 14.4133, "volume": 39318.0}, {"date": "2019-01-08", "close": 14.3467, "volume": 48600.0}, {"date": "2019-01-09", "close": 14.3933, "volume": 24388.0}, {"date": "2019-01-10", "close": 13.8333, "volume": 46114.0}, {"date": "2019-01-11", "close": 13.9133, "volume": 265555.0}, {"date": "2019-01-14", "close": 14.24, "volume": 30196.0}, {"date": "2019-01-15", "close": 14.42, "volume": 18184.0}, {"date": "2019-01-16", "close": 14.4067, "volume": 41817.0}, {"date": "2019-01-17", "close": 14.3133, "volume": 93627.0}, {"date": "2019-01-18", "close": 14.3067, "volume": 56137.0}, {"date": "2019-01-22", "close": 14.22, "volume": 133984.0}, {"date": "2019-01-23", "close": 14.16, "volume": 30411.0}, {"date": "2019-01-24", "close": 14.0733, "volume": 23415.0}, {"date": "2019-01-25", "close": 14.1467, "volume": 25695.0}, {"date": "2019-01-28", "close": 14.1, "volume": 19168.0}, {"date": "2019-01-29", "close": 14.1267, "volume": 17700.0}, {"date": "2019-01-30", "close": 14.14, "volume": 23959.0}, {"date": "2019-01-31", "close": 13.0467, "volume": 104586.0}, {"date": "2019-02-01", "close": 13.04, "volume": 24201.0}, {"date": "2019-02-04", "close": 13.24, "volume": 27781.0}, {"date": "2019-02-05", "close": 13.1867, "volume": 52620.0}, {"date": "2019-02-06", "close": 13.2, "volume": 37068.0}, {"date": "2019-02-07", "close": 13.1733, "volume": 15274.0}, {"date": "2019-02-08", "close": 13.1067, "volume": 15862.0}, {"date": "2019-02-11", "close": 13.1067, "volume": 15084.0}, {"date": "2019-02-12", "close": 13.2933, "volume": 53737.0}, {"date": "2019-02-13", "close": 13.3933, "volume": 85725.0}, {"date": "2019-02-14", "close": 13.34, "volume": 34552.0}, {"date": "2019-02-15", "close": 14.22, "volume": 41227.0}, {"date": "2019-02-19", "close": 14.5, "volume": 53064.0}, {"date": "2019-02-20", "close": 14.56, "volume": 340744.0}, {"date": "2019-02-21", "close": 14.5, "volume": 26991.0}, {"date": "2019-02-22", "close": 14.48, "volume": 25404.0}, {"date": "2019-02-25", "close": 14.3333, "volume": 19804.0}, {"date": "2019-02-26", "close": 14.04, "volume": 18958.0}, {"date": "2019-02-27", "close": 13.84, "volume": 25669.0}, {"date": "2019-02-28", "close": 13.9, "volume": 16224.0}, {"date": "2019-03-01", "close": 13.6933, "volume": 8718.0}, {"date": "2019-03-04", "close": 13.6667, "volume": 15832.0}, {"date": "2019-03-05", "close": 13.6867, "volume": 52102.0}, {"date": "2019-03-06", "close": 13.5333, "volume": 44305.0}, {"date": "2019-03-07", "close": 13.2933, "volume": 41451.0}, {"date": "2019-03-08", "close": 13.3, "volume": 17059.0}, {"date": "2019-03-11", "close": 13.6533, "volume": 15451.0}, {"date": "2019-03-12", "close": 13.4933, "volume": 20424.0}, {"date": "2019-03-13", "close": 13.5333, "volume": 13318.0}, {"date": "2019-03-14", "close": 13.4933, "volume": 9208.0}, {"date": "2019-03-15", "close": 13.5333, "volume": 161350.0}, {"date": "2019-03-18", "close": 13.9, "volume": 25506.0}, {"date": "2019-03-19", "close": 13.92, "volume": 27297.0}, {"date": "2019-03-20", "close": 13.7067, "volume": 24136.0}, {"date": "2019-03-21", "close": 13.38, "volume": 15552.0}, {"date": "2019-03-22", "close": 12.6333, "volume": 70633.0}, {"date": "2019-03-25", "close": 13.3667, "volume": 26644.0}, {"date": "2019-03-26", "close": 13.7533, "volume": 24738.0}, {"date": "2019-03-27", "close": 14.0, "volume": 64089.0}, {"date": "2019-03-28", "close": 14.3867, "volume": 21717.0}, {"date": "2019-03-29", "close": 14.3333, "volume": 53161.0}, {"date": "2019-04-01", "close": 14.4467, "volume": 28176.0}, {"date": "2019-04-02", "close": 14.6, "volume": 25095.0}, {"date": "2019-04-03", "close": 14.7667, "volume": 54436.0}, {"date": "2019-04-04", "close": 14.7667, "volume": 60442.0}, {"date": "2019-04-05", "close": 14.8733, "volume": 32557.0}, {"date": "2019-04-08", "close": 15.0067, "volume": 22879.0}, {"date": "2019-04-09", "close": 14.7867, "volume": 34845.0}, {"date": "2019-04-10", "close": 15.0933, "volume": 19545.0}, {"date": "2019-04-11", "close": 15.1, "volume": 30084.0}, {"date": "2019-04-12", "close": 15.0933, "volume": 60298.0}, {"date": "2019-04-15", "close": 15.1533, "volume": 21078.0}, {"date": "2019-04-16", "close": 15.4067, "volume": 52150.0}, {"date": "2019-04-17", "close": 15.4333, "volume": 19870.0}, {"date": "2019-04-18", "close": 15.8533, "volume": 26808.0}, {"date": "2019-04-22", "close": 15.8733, "volume": 22657.0}, {"date": "2019-04-23", "close": 16.2533, "volume": 24678.0}, {"date": "2019-04-24", "close": 16.2733, "volume": 68187.0}, {"date": "2019-04-25", "close": 15.9867, "volume": 17452.0}, {"date": "2019-04-26", "close": 15.92, "volume": 21289.0}, {"date": "2019-04-29", "close": 16.5267, "volume": 24616.0}, {"date": "2019-04-30", "close": 16.12, "volume": 36793.0}, {"date": "2019-05-01", "close": 14.92, "volume": 33450.0}, {"date": "2019-05-02", "close": 14.9067, "volume": 22182.0}, {"date": "2019-05-03", "close": 15.2733, "volume": 54048.0}, {"date": "2019-05-06", "close": 15.02, "volume": 43392.0}, {"date": "2019-05-07", "close": 14.7667, "volume": 38179.0}, {"date": "2019-05-08", "close": 15.0067, "volume": 22153.0}, {"date": "2019-05-09", "close": 14.6733, "volume": 18505.0}, {"date": "2019-05-10", "close": 14.6, "volume": 9843.0}, {"date": "2019-05-13", "close": 14.4333, "volume": 62470.0}, {"date": "2019-05-14", "close": 14.6267, "volume": 39822.0}, {"date": "2019-05-15", "close": 14.68, "volume": 32845.0}, {"date": "2019-05-16", "close": 14.5933, "volume": 7282.0}, {"date": "2019-05-17", "close": 14.28, "volume": 15228.0}, {"date": "2019-05-20", "close": 13.9333, "volume": 22860.0}, {"date": "2019-05-21", "close": 14.5333, "volume": 37539.0}, {"date": "2019-05-22", "close": 14.4667, "volume": 15420.0}, {"date": "2019-05-23", "close": 14.1, "volume": 18094.0}, {"date": "2019-05-24", "close": 14.4333, "volume": 17725.0}, {"date": "2019-05-28", "close": 13.52, "volume": 33873.0}, {"date": "2019-05-29", "close": 13.0533, "volume": 23091.0}, {"date": "2019-05-30", "close": 11.98, "volume": 83980.0}, {"date": "2019-05-31", "close": 12.1333, "volume": 50398.0}, {"date": "2019-06-03", "close": 12.1867, "volume": 43917.0}, {"date": "2019-06-04", "close": 12.6333, "volume": 41599.0}, {"date": "2019-06-05", "close": 12.0533, "volume": 26974.0}, {"date": "2019-06-06", "close": 11.94, "volume": 84835.0}, {"date": "2019-06-07", "close": 11.9867, "volume": 72759.0}, {"date": "2019-06-10", "close": 11.3867, "volume": 86619.0}, {"date": "2019-06-11", "close": 11.28, "volume": 94915.0}, {"date": "2019-06-12", "close": 11.0467, "volume": 95811.0}, {"date": "2019-06-13", "close": 11.0267, "volume": 67842.0}, {"date": "2019-06-14", "close": 11.0533, "volume": 120205.0}, {"date": "2019-06-17", "close": 10.82, "volume": 87759.0}, {"date": "2019-06-18", "close": 10.9733, "volume": 65671.0}, {"date": "2019-06-19", "close": 10.9067, "volume": 72906.0}, {"date": "2019-06-20", "close": 11.0133, "volume": 78160.0}, {"date": "2019-06-21", "close": 11.2533, "volume": 231633.0}, {"date": "2019-06-24", "close": 10.84, "volume": 127965.0}, {"date": "2019-06-25", "close": 10.4267, "volume": 101505.0}, {"date": "2019-06-26", "close": 10.82, "volume": 104070.0}, {"date": "2019-06-27", "close": 11.24, "volume": 126976.0}, {"date": "2019-06-28", "close": 11.3533, "volume": 1125964.0}, {"date": "2019-07-01", "close": 11.4867, "volume": 61906.0}, {"date": "2019-07-02", "close": 11.0533, "volume": 54505.0}, {"date": "2019-07-03", "close": 11.16, "volume": 24507.0}, {"date": "2019-07-05", "close": 11.3933, "volume": 29104.0}, {"date": "2019-07-08", "close": 11.4133, "volume": 47326.0}, {"date": "2019-07-09", "close": 11.26, "volume": 43468.0}, {"date": "2019-07-10", "close": 11.2467, "volume": 57483.0}, {"date": "2019-07-11", "close": 11.1933, "volume": 45816.0}, {"date": "2019-07-12", "close": 11.2, "volume": 60159.0}, {"date": "2019-07-15", "close": 11.2333, "volume": 61122.0}, {"date": "2019-07-16", "close": 11.2333, "volume": 73413.0}, {"date": "2019-07-17", "close": 11.2333, "volume": 47496.0}, {"date": "2019-07-18", "close": 11.2533, "volume": 21807.0}, {"date": "2019-07-19", "close": 11.2133, "volume": 27252.0}, {"date": "2019-07-22", "close": 11.44, "volume": 33282.0}, {"date": "2019-07-23", "close": 11.2333, "volume": 59337.0}, {"date": "2019-07-24", "close": 11.3, "volume": 72138.0}, {"date": "2019-07-25", "close": 11.2467, "volume": 131773.0}, {"date": "2019-07-26", "close": 11.3533, "volume": 106668.0}, {"date": "2019-07-29", "close": 11.2133, "volume": 83841.0}, {"date": "2019-07-30", "close": 11.6133, "volume": 158668.0}, {"date": "2019-07-31", "close": 11.9267, "volume": 138033.0}, {"date": "2019-08-01", "close": 11.98, "volume": 123523.0}, {"date": "2019-08-02", "close": 11.94, "volume": 67447.0}, {"date": "2019-08-05", "close": 11.6267, "volume": 64794.0}, {"date": "2019-08-06", "close": 11.6067, "volume": 52438.0}, {"date": "2019-08-07", "close": 11.58, "volume": 55366.0}, {"date": "2019-08-08", "close": 11.8867, "volume": 85120.0}, {"date": "2019-08-09", "close": 11.6267, "volume": 71884.0}, {"date": "2019-08-12", "close": 11.6467, "volume": 55515.0}, {"date": "2019-08-13", "close": 11.4933, "volume": 88942.0}, {"date": "2019-08-14", "close": 10.6467, "volume": 62266.0}, {"date": "2019-08-15", "close": 10.6067, "volume": 34528.0}, {"date": "2019-08-16", "close": 10.26, "volume": 70108.0}, {"date": "2019-08-19", "close": 10.3267, "volume": 72964.0}, {"date": "2019-08-20", "close": 10.4933, "volume": 39714.0}, {"date": "2019-08-21", "close": 10.82, "volume": 34893.0}, {"date": "2019-08-22", "close": 10.4267, "volume": 63402.0}, {"date": "2019-08-23", "close": 10.1267, "volume": 32536.0}, {"date": "2019-08-26", "close": 10.34, "volume": 47455.0}, {"date": "2019-08-27", "close": 10.1467, "volume": 71041.0}, {"date": "2019-08-28", "close": 10.4333, "volume": 50578.0}, {"date": "2019-08-29", "close": 10.66, "volume": 53850.0}, {"date": "2019-08-30", "close": 10.5733, "volume": 35922.0}, {"date": "2019-09-03", "close": 10.3267, "volume": 71106.0}, {"date": "2019-09-04", "close": 10.3733, "volume": 100522.0}, {"date": "2019-09-05", "close": 10.78, "volume": 82753.0}, {"date": "2019-09-06", "close": 10.6133, "volume": 27484.0}, {"date": "2019-09-09", "close": 11.0467, "volume": 43267.0}, {"date": "2019-09-10", "close": 10.9333, "volume": 91896.0}, {"date": "2019-09-11", "close": 11.4267, "volume": 127783.0}, {"date": "2019-09-12", "close": 10.7533, "volume": 332736.0}, {"date": "2019-09-13", "close": 11.2267, "volume": 72813.0}, {"date": "2019-09-16", "close": 11.5267, "volume": 67174.0}, {"date": "2019-09-17", "close": 11.3867, "volume": 38730.0}, {"date": "2019-09-18", "close": 11.36, "volume": 40482.0}, {"date": "2019-09-19", "close": 11.06, "volume": 82167.0}, {"date": "2019-09-20", "close": 10.74, "volume": 310669.0}, {"date": "2019-09-23", "close": 11.1133, "volume": 68556.0}, {"date": "2019-09-24", "close": 10.9333, "volume": 100384.0}, {"date": "2019-09-25", "close": 11.0733, "volume": 95035.0}, {"date": "2019-09-26", "close": 11.1, "volume": 41368.0}, {"date": "2019-09-27", "close": 11.0667, "volume": 31417.0}, {"date": "2019-09-30", "close": 11.0267, "volume": 60951.0}, {"date": "2019-10-01", "close": 10.7533, "volume": 75532.0}, {"date": "2019-10-02", "close": 10.56, "volume": 44709.0}, {"date": "2019-10-03", "close": 10.56, "volume": 29007.0}, {"date": "2019-10-04", "close": 10.6, "volume": 34039.0}, {"date": "2019-10-07", "close": 10.5467, "volume": 24171.0}, {"date": "2019-10-08", "close": 10.3667, "volume": 38457.0}, {"date": "2019-10-09", "close": 10.28, "volume": 57654.0}, {"date": "2019-10-10", "close": 10.52, "volume": 27792.0}, {"date": "2019-10-11", "close": 10.6133, "volume": 55159.0}, {"date": "2019-10-14", "close": 10.5733, "volume": 42880.0}, {"date": "2019-10-15", "close": 10.6533, "volume": 59031.0}, {"date": "2019-10-16", "close": 10.6, "volume": 36694.0}, {"date": "2019-10-17", "close": 10.6133, "volume": 38386.0}, {"date": "2019-10-18", "close": 10.58, "volume": 66810.0}, {"date": "2019-10-21", "close": 10.82, "volume": 67339.0}, {"date": "2019-10-22", "close": 10.76, "volume": 70399.0}, {"date": "2019-10-23", "close": 10.8933, "volume": 57925.0}, {"date": "2019-10-24", "close": 10.78, "volume": 59227.0}, {"date": "2019-10-25", "close": 11.0, "volume": 18339.0}, {"date": "2019-10-28", "close": 11.0067, "volume": 25912.0}, {"date": "2019-10-29", "close": 10.9733, "volume": 31048.0}, {"date": "2019-10-30", "close": 10.6733, "volume": 49941.0}, {"date": "2019-10-31", "close": 10.8867, "volume": 199558.0}, {"date": "2019-11-01", "close": 11.2067, "volume": 41476.0}, {"date": "2019-11-04", "close": 11.8667, "volume": 90835.0}, {"date": "2019-11-05", "close": 11.6, "volume": 159183.0}, {"date": "2019-11-06", "close": 11.3333, "volume": 39795.0}, {"date": "2019-11-07", "close": 11.62, "volume": 76195.0}, {"date": "2019-11-08", "close": 11.62, "volume": 288733.0}, {"date": "2019-11-11", "close": 11.66, "volume": 173562.0}, {"date": "2019-11-12", "close": 11.6467, "volume": 118062.0}, {"date": "2019-11-13", "close": 11.7067, "volume": 433762.0}, {"date": "2019-11-14", "close": 11.72, "volume": 117867.0}, {"date": "2019-11-15", "close": 12.1, "volume": 243709.0}, {"date": "2019-11-18", "close": 11.94, "volume": 65244.0}, {"date": "2019-11-19", "close": 12.1733, "volume": 64701.0}, {"date": "2019-11-20", "close": 11.9267, "volume": 141862.0}, {"date": "2019-11-21", "close": 12.0867, "volume": 110946.0}, {"date": "2019-11-22", "close": 11.9533, "volume": 107953.0}, {"date": "2019-11-25", "close": 12.3533, "volume": 154497.0}, {"date": "2019-11-26", "close": 12.12, "volume": 47799.0}, {"date": "2019-11-27", "close": 12.14, "volume": 56662.0}, {"date": "2019-11-29", "close": 11.9867, "volume": 87202.0}, {"date": "2019-12-02", "close": 11.86, "volume": 69178.0}, {"date": "2019-12-03", "close": 11.86, "volume": 100834.0}, {"date": "2019-12-04", "close": 11.92, "volume": 32430.0}, {"date": "2019-12-05", "close": 11.9733, "volume": 72942.0}, {"date": "2019-12-06", "close": 12.12, "volume": 70537.0}, {"date": "2019-12-09", "close": 12.1867, "volume": 72819.0}, {"date": "2019-12-10", "close": 12.1733, "volume": 72174.0}, {"date": "2019-12-11", "close": 12.2667, "volume": 88407.0}, {"date": "2019-12-12", "close": 12.4933, "volume": 67954.0}, {"date": "2019-12-13", "close": 12.4867, "volume": 94638.0}, {"date": "2019-12-16", "close": 12.6267, "volume": 81969.0}, {"date": "2019-12-17", "close": 12.72, "volume": 70668.0}, {"date": "2019-12-18", "close": 13.06, "volume": 85017.0}, {"date": "2019-12-19", "close": 13.0333, "volume": 54346.0}, {"date": "2019-12-20", "close": 13.2267, "volume": 304528.0}, {"date": "2019-12-23", "close": 13.1, "volume": 43570.0}, {"date": "2019-12-24", "close": 13.0533, "volume": 15492.0}, {"date": "2019-12-26", "close": 13.0, "volume": 36142.0}, {"date": "2019-12-27", "close": 12.9467, "volume": 78433.0}, {"date": "2019-12-30", "close": 13.1, "volume": 32278.0}, {"date": "2019-12-31", "close": 13.14, "volume": 59028.0}, {"date": "2020-01-02", "close": 12.9067, "volume": 85729.0}, {"date": "2020-01-03", "close": 13.1533, "volume": 34299.0}, {"date": "2020-01-06", "close": 13.0733, "volume": 60333.0}, {"date": "2020-01-07", "close": 13.0467, "volume": 44659.0}, {"date": "2020-01-08", "close": 13.0933, "volume": 34509.0}, {"date": "2020-01-09", "close": 13.2133, "volume": 32782.0}, {"date": "2020-01-10", "close": 13.0333, "volume": 44002.0}, {"date": "2020-01-13", "close": 13.18, "volume": 26913.0}, {"date": "2020-01-14", "close": 13.28, "volume": 93640.0}, {"date": "2020-01-15", "close": 13.1933, "volume": 34546.0}, {"date": "2020-01-16", "close": 12.74, "volume": 93573.0}, {"date": "2020-01-17", "close": 12.7533, "volume": 33118.0}, {"date": "2020-01-21", "close": 12.74, "volume": 36301.0}, {"date": "2020-01-22", "close": 12.6933, "volume": 13086.0}, {"date": "2020-01-23", "close": 12.5867, "volume": 22878.0}, {"date": "2020-01-24", "close": 12.3667, "volume": 30883.0}, {"date": "2020-01-27", "close": 12.3667, "volume": 29079.0}, {"date": "2020-01-28", "close": 12.3933, "volume": 21088.0}, {"date": "2020-01-29", "close": 11.9533, "volume": 30210.0}, {"date": "2020-01-30", "close": 11.9467, "volume": 26877.0}, {"date": "2020-01-31", "close": 13.12, "volume": 82513.0}, {"date": "2020-02-03", "close": 13.3133, "volume": 47028.0}, {"date": "2020-02-04", "close": 13.3333, "volume": 89134.0}, {"date": "2020-02-05", "close": 13.8267, "volume": 92433.0}, {"date": "2020-02-06", "close": 13.66, "volume": 32557.0}, {"date": "2020-02-07", "close": 13.88, "volume": 65263.0}, {"date": "2020-02-10", "close": 14.2267, "volume": 61629.0}, {"date": "2020-02-11", "close": 14.2933, "volume": 40464.0}, {"date": "2020-02-12", "close": 14.4, "volume": 24295.0}, {"date": "2020-02-13", "close": 14.1933, "volume": 61959.0}, {"date": "2020-02-14", "close": 14.08, "volume": 35403.0}, {"date": "2020-02-18", "close": 13.9067, "volume": 25251.0}, {"date": "2020-02-19", "close": 13.9733, "volume": 20319.0}, {"date": "2020-02-20", "close": 14.2467, "volume": 53185.0}, {"date": "2020-02-21", "close": 13.9933, "volume": 48571.0}, {"date": "2020-02-24", "close": 13.8267, "volume": 35829.0}, {"date": "2020-02-25", "close": 13.2, "volume": 73678.0}, {"date": "2020-02-26", "close": 13.24, "volume": 20311.0}, {"date": "2020-02-27", "close": 12.7267, "volume": 30210.0}, {"date": "2020-02-28", "close": 12.0133, "volume": 69114.0}, {"date": "2020-03-02", "close": 12.58, "volume": 54928.0}, {"date": "2020-03-03", "close": 12.1867, "volume": 29095.0}, {"date": "2020-03-04", "close": 12.32, "volume": 30661.0}, {"date": "2020-03-05", "close": 12.22, "volume": 48411.0}, {"date": "2020-03-06", "close": 12.0, "volume": 36633.0}, {"date": "2020-03-09", "close": 11.0, "volume": 102793.0}, {"date": "2020-03-10", "close": 11.2867, "volume": 84033.0}, {"date": "2020-03-11", "close": 10.6467, "volume": 39444.0}, {"date": "2020-03-12", "close": 9.4933, "volume": 58303.0}, {"date": "2020-03-13", "close": 10.7, "volume": 88717.0}, {"date": "2020-03-16", "close": 10.0, "volume": 93508.0}, {"date": "2020-03-17", "close": 12.1133, "volume": 84064.0}, {"date": "2020-03-18", "close": 9.1, "volume": 65410.0}, {"date": "2020-03-19", "close": 9.9867, "volume": 76852.0}, {"date": "2020-03-20", "close": 9.4933, "volume": 141399.0}, {"date": "2020-03-23", "close": 8.88, "volume": 56032.0}, {"date": "2020-03-24", "close": 9.14, "volume": 72061.0}, {"date": "2020-03-25", "close": 8.8, "volume": 74821.0}, {"date": "2020-03-26", "close": 10.0133, "volume": 57720.0}, {"date": "2020-03-27", "close": 9.4867, "volume": 60628.0}, {"date": "2020-03-30", "close": 9.8933, "volume": 59514.0}, {"date": "2020-03-31", "close": 10.12, "volume": 58822.0}, {"date": "2020-04-01", "close": 9.16, "volume": 110464.0}, {"date": "2020-04-02", "close": 9.1133, "volume": 41185.0}, {"date": "2020-04-03", "close": 9.0533, "volume": 46324.0}, {"date": "2020-04-06", "close": 9.6067, "volume": 79860.0}, {"date": "2020-04-07", "close": 9.48, "volume": 51369.0}, {"date": "2020-04-08", "close": 9.6267, "volume": 36444.0}, {"date": "2020-04-09", "close": 10.3, "volume": 37617.0}, {"date": "2020-04-13", "close": 9.5533, "volume": 46131.0}, {"date": "2020-04-14", "close": 9.1333, "volume": 51177.0}, {"date": "2020-04-15", "close": 8.6667, "volume": 83530.0}, {"date": "2020-04-16", "close": 9.16, "volume": 80673.0}, {"date": "2020-04-17", "close": 9.76, "volume": 66690.0}, {"date": "2020-04-20", "close": 9.4333, "volume": 20484.0}, {"date": "2020-04-21", "close": 9.0067, "volume": 22548.0}, {"date": "2020-04-22", "close": 9.0133, "volume": 37992.0}, {"date": "2020-04-23", "close": 9.0667, "volume": 29881.0}, {"date": "2020-04-24", "close": 9.56, "volume": 48894.0}, {"date": "2020-04-27", "close": 10.2333, "volume": 44361.0}, {"date": "2020-04-28", "close": 10.36, "volume": 47421.0}, {"date": "2020-04-29", "close": 11.14, "volume": 67390.0}, {"date": "2020-04-30", "close": 10.2667, "volume": 40704.0}, {"date": "2020-05-01", "close": 9.96, "volume": 44554.0}, {"date": "2020-05-04", "close": 10.1867, "volume": 35391.0}, {"date": "2020-05-05", "close": 9.7133, "volume": 34656.0}, {"date": "2020-05-06", "close": 9.54, "volume": 32541.0}, {"date": "2020-05-07", "close": 9.6267, "volume": 27303.0}, {"date": "2020-05-08", "close": 9.9467, "volume": 46225.0}, {"date": "2020-05-11", "close": 9.8867, "volume": 78126.0}, {"date": "2020-05-12", "close": 9.8533, "volume": 66726.0}, {"date": "2020-05-13", "close": 9.5, "volume": 51151.0}, {"date": "2020-05-14", "close": 9.76, "volume": 62238.0}, {"date": "2020-05-15", "close": 9.6733, "volume": 50206.0}, {"date": "2020-05-18", "close": 10.34, "volume": 61812.0}, {"date": "2020-05-19", "close": 10.18, "volume": 40309.0}, {"date": "2020-05-20", "close": 10.66, "volume": 37480.0}, {"date": "2020-05-21", "close": 10.6867, "volume": 34978.0}, {"date": "2020-05-22", "close": 11.3533, "volume": 45705.0}, {"date": "2020-05-26", "close": 12.17, "volume": 94278.0}, {"date": "2020-05-27", "close": 12.3667, "volume": 82567.0}, {"date": "2020-05-28", "close": 11.46, "volume": 54121.0}, {"date": "2020-05-29", "close": 11.3867, "volume": 56163.0}, {"date": "2020-06-01", "close": 10.8333, "volume": 81949.0}, {"date": "2020-06-02", "close": 11.1933, "volume": 67581.0}, {"date": "2020-06-03", "close": 11.6067, "volume": 37882.0}, {"date": "2020-06-04", "close": 12.12, "volume": 47272.0}, {"date": "2020-06-05", "close": 12.9, "volume": 66724.0}, {"date": "2020-06-08", "close": 12.56, "volume": 79437.0}, {"date": "2020-06-09", "close": 12.3867, "volume": 55656.0}, {"date": "2020-06-10", "close": 11.78, "volume": 64326.0}, {"date": "2020-06-11", "close": 10.8333, "volume": 92412.0}, {"date": "2020-06-12", "close": 11.0133, "volume": 58932.0}, {"date": "2020-06-15", "close": 10.8133, "volume": 56703.0}, {"date": "2020-06-16", "close": 11.0333, "volume": 79717.0}, {"date": "2020-06-17", "close": 11.6133, "volume": 92892.0}, {"date": "2020-06-18", "close": 11.74, "volume": 78751.0}, {"date": "2020-06-19", "close": 11.72, "volume": 114666.0}, {"date": "2020-06-22", "close": 11.78, "volume": 46206.0}, {"date": "2020-06-23", "close": 12.0333, "volume": 53134.0}, {"date": "2020-06-24", "close": 11.52, "volume": 45720.0}, {"date": "2020-06-25", "close": 11.66, "volume": 38380.0}, {"date": "2020-06-26", "close": 11.14, "volume": 114249.0}, {"date": "2020-06-29", "close": 11.86, "volume": 109051.0}, {"date": "2020-06-30", "close": 12.3267, "volume": 90930.0}, {"date": "2020-07-01", "close": 11.9467, "volume": 59013.0}, {"date": "2020-07-02", "close": 11.82, "volume": 25684.0}, {"date": "2020-07-06", "close": 11.58, "volume": 26976.0}, {"date": "2020-07-07", "close": 10.9133, "volume": 34768.0}, {"date": "2020-07-08", "close": 10.9333, "volume": 25270.0}, {"date": "2020-07-09", "close": 10.6067, "volume": 40891.0}, {"date": "2020-07-10", "close": 11.0267, "volume": 22986.0}, {"date": "2020-07-13", "close": 10.9067, "volume": 33100.0}, {"date": "2020-07-14", "close": 10.9267, "volume": 28128.0}, {"date": "2020-07-15", "close": 11.2867, "volume": 62757.0}, {"date": "2020-07-16", "close": 11.1, "volume": 24217.0}, {"date": "2020-07-17", "close": 11.1467, "volume": 23233.0}, {"date": "2020-07-20", "close": 11.02, "volume": 22530.0}, {"date": "2020-07-21", "close": 11.4467, "volume": 42159.0}, {"date": "2020-07-22", "close": 11.12, "volume": 33342.0}, {"date": "2020-07-23", "close": 11.3733, "volume": 16492.0}, {"date": "2020-07-24", "close": 11.48, "volume": 37305.0}, {"date": "2020-07-27", "close": 11.4933, "volume": 37405.0}, {"date": "2020-07-28", "close": 11.4333, "volume": 61036.0}, {"date": "2020-07-29", "close": 12.64, "volume": 95925.0}, {"date": "2020-07-30", "close": 12.7533, "volume": 62961.0}, {"date": "2020-07-31", "close": 12.2867, "volume": 42657.0}, {"date": "2020-08-03", "close": 12.58, "volume": 32697.0}, {"date": "2020-08-04", "close": 12.5733, "volume": 40678.0}, {"date": "2020-08-05", "close": 12.6267, "volume": 37309.0}, {"date": "2020-08-06", "close": 12.6533, "volume": 30718.0}, {"date": "2020-08-07", "close": 13.1267, "volume": 43485.0}, {"date": "2020-08-10", "close": 13.1533, "volume": 93405.0}, {"date": "2020-08-11", "close": 12.9133, "volume": 85398.0}, {"date": "2020-08-12", "close": 13.26, "volume": 48513.0}, {"date": "2020-08-13", "close": 13.1133, "volume": 39742.0}, {"date": "2020-08-14", "close": 13.48, "volume": 71719.0}, {"date": "2020-08-17", "close": 13.2533, "volume": 43362.0}, {"date": "2020-08-18", "close": 12.94, "volume": 33796.0}, {"date": "2020-08-19", "close": 12.9933, "volume": 24435.0}, {"date": "2020-08-20", "close": 12.94, "volume": 32646.0}, {"date": "2020-08-21", "close": 12.7267, "volume": 64222.0}, {"date": "2020-08-24", "close": 13.4, "volume": 41509.0}, {"date": "2020-08-25", "close": 13.56, "volume": 226360.0}, {"date": "2020-08-26", "close": 13.4733, "volume": 99759.0}, {"date": "2020-08-27", "close": 13.5333, "volume": 130740.0}, {"date": "2020-08-28", "close": 13.64, "volume": 69226.0}, {"date": "2020-08-31", "close": 13.5867, "volume": 99088.0}, {"date": "2020-09-01", "close": 13.7067, "volume": 97678.0}, {"date": "2020-09-02", "close": 13.6667, "volume": 96865.0}, {"date": "2020-09-03", "close": 13.6867, "volume": 26949.0}, {"date": "2020-09-04", "close": 13.7533, "volume": 32002.0}, {"date": "2020-09-08", "close": 13.1933, "volume": 86187.0}, {"date": "2020-09-09", "close": 13.5133, "volume": 42484.0}, {"date": "2020-09-10", "close": 13.2733, "volume": 37081.0}, {"date": "2020-09-11", "close": 13.3733, "volume": 79680.0}, {"date": "2020-09-14", "close": 13.6867, "volume": 62493.0}, {"date": "2020-09-15", "close": 13.6667, "volume": 44749.0}, {"date": "2020-09-16", "close": 14.0067, "volume": 50560.0}, {"date": "2020-09-17", "close": 14.0333, "volume": 53863.0}, {"date": "2020-09-18", "close": 14.3133, "volume": 194008.0}, {"date": "2020-09-21", "close": 13.8, "volume": 144594.0}, {"date": "2020-09-22", "close": 13.1133, "volume": 61840.0}, {"date": "2020-09-23", "close": 12.7067, "volume": 56797.0}, {"date": "2020-09-24", "close": 13.0867, "volume": 59070.0}, {"date": "2020-09-25", "close": 12.94, "volume": 42373.0}, {"date": "2020-09-28", "close": 13.3267, "volume": 24655.0}, {"date": "2020-09-29", "close": 13.2, "volume": 23149.0}, {"date": "2020-09-30", "close": 13.14, "volume": 36106.0}, {"date": "2020-10-01", "close": 13.3133, "volume": 70369.0}, {"date": "2020-10-02", "close": 13.38, "volume": 72778.0}, {"date": "2020-10-05", "close": 13.8333, "volume": 44830.0}, {"date": "2020-10-06", "close": 13.94, "volume": 54783.0}, {"date": "2020-10-07", "close": 13.7667, "volume": 52059.0}, {"date": "2020-10-08", "close": 13.7333, "volume": 65965.0}, {"date": "2020-10-09", "close": 13.9267, "volume": 69280.0}, {"date": "2020-10-12", "close": 14.1667, "volume": 122607.0}, {"date": "2020-10-13", "close": 14.1867, "volume": 55336.0}, {"date": "2020-10-14", "close": 14.1, "volume": 54817.0}, {"date": "2020-10-15", "close": 14.2533, "volume": 42303.0}, {"date": "2020-10-16", "close": 14.3533, "volume": 37408.0}, {"date": "2020-10-19", "close": 14.46, "volume": 54432.0}, {"date": "2020-10-20", "close": 14.58, "volume": 84913.0}, {"date": "2020-10-21", "close": 14.7, "volume": 17788.0}, {"date": "2020-10-22", "close": 15.1467, "volume": 94173.0}, {"date": "2020-10-23", "close": 15.4933, "volume": 41268.0}, {"date": "2020-10-26", "close": 14.9667, "volume": 74221.0}, {"date": "2020-10-27", "close": 14.4067, "volume": 63922.0}, {"date": "2020-10-28", "close": 14.1067, "volume": 37951.0}, {"date": "2020-10-29", "close": 14.44, "volume": 92025.0}, {"date": "2020-10-30", "close": 14.3867, "volume": 76992.0}, {"date": "2020-11-02", "close": 14.8667, "volume": 61866.0}, {"date": "2020-11-03", "close": 15.1667, "volume": 92661.0}, {"date": "2020-11-04", "close": 14.6667, "volume": 71377.0}, {"date": "2020-11-05", "close": 14.6667, "volume": 102988.0}, {"date": "2020-11-06", "close": 14.0733, "volume": 61261.0}, {"date": "2020-11-09", "close": 15.3667, "volume": 176697.0}, {"date": "2020-11-10", "close": 16.44, "volume": 147033.0}, {"date": "2020-11-11", "close": 16.3867, "volume": 99768.0}, {"date": "2020-11-12", "close": 16.4733, "volume": 160134.0}, {"date": "2020-11-13", "close": 16.8867, "volume": 262843.0}, {"date": "2020-11-16", "close": 18.28, "volume": 141576.0}, {"date": "2020-11-17", "close": 18.7667, "volume": 183970.0}, {"date": "2020-11-18", "close": 18.0733, "volume": 98104.0}, {"date": "2020-11-19", "close": 18.0867, "volume": 129522.0}, {"date": "2020-11-20", "close": 17.9733, "volume": 114181.0}, {"date": "2020-11-23", "close": 17.8133, "volume": 98521.0}, {"date": "2020-11-24", "close": 18.2867, "volume": 355723.0}, {"date": "2020-11-25", "close": 18.2133, "volume": 170403.0}, {"date": "2020-11-27", "close": 18.2333, "volume": 37996.0}, {"date": "2020-11-30", "close": 17.76, "volume": 81351.0}, {"date": "2020-12-01", "close": 17.9467, "volume": 79182.0}, {"date": "2020-12-02", "close": 17.7533, "volume": 50427.0}, {"date": "2020-12-03", "close": 17.7, "volume": 156862.0}, {"date": "2020-12-04", "close": 17.8867, "volume": 93330.0}, {"date": "2020-12-07", "close": 18.0933, "volume": 135835.0}, {"date": "2020-12-08", "close": 18.22, "volume": 61786.0}, {"date": "2020-12-09", "close": 18.5, "volume": 85582.0}, {"date": "2020-12-10", "close": 18.9, "volume": 59989.0}, {"date": "2020-12-11", "close": 18.94, "volume": 63084.0}, {"date": "2020-12-14", "close": 18.5667, "volume": 73794.0}, {"date": "2020-12-15", "close": 19.3667, "volume": 61092.0}, {"date": "2020-12-16", "close": 19.2933, "volume": 56187.0}, {"date": "2020-12-17", "close": 19.6667, "volume": 79726.0}, {"date": "2020-12-18", "close": 19.0933, "volume": 173292.0}, {"date": "2020-12-21", "close": 18.9267, "volume": 120384.0}, {"date": "2020-12-22", "close": 18.6467, "volume": 80977.0}, {"date": "2020-12-23", "close": 18.7467, "volume": 55672.0}, {"date": "2020-12-24", "close": 18.5467, "volume": 36226.0}, {"date": "2020-12-28", "close": 18.5733, "volume": 66247.0}, {"date": "2020-12-29", "close": 18.3133, "volume": 87789.0}, {"date": "2020-12-30", "close": 18.3333, "volume": 134940.0}, {"date": "2020-12-31", "close": 18.42, "volume": 72138.0}, {"date": "2021-01-04", "close": 18.5533, "volume": 89584.0}, {"date": "2021-01-05", "close": 18.9733, "volume": 102420.0}, {"date": "2021-01-06", "close": 20.2733, "volume": 133723.0}, {"date": "2021-01-07", "close": 20.7733, "volume": 76600.0}, {"date": "2021-01-08", "close": 20.56, "volume": 73260.0}, {"date": "2021-01-11", "close": 20.7267, "volume": 42999.0}, {"date": "2021-01-12", "close": 21.2533, "volume": 57364.0}, {"date": "2021-01-13", "close": 20.68, "volume": 45690.0}, {"date": "2021-01-14", "close": 20.9933, "volume": 87696.0}, {"date": "2021-01-15", "close": 20.3667, "volume": 100360.0}, {"date": "2021-01-19", "close": 20.3333, "volume": 58506.0}, {"date": "2021-01-20", "close": 20.4467, "volume": 39840.0}, {"date": "2021-01-21", "close": 20.28, "volume": 46974.0}, {"date": "2021-01-22", "close": 20.26, "volume": 65013.0}, {"date": "2021-01-25", "close": 20.1133, "volume": 89331.0}, {"date": "2021-01-26", "close": 20.2267, "volume": 43110.0}, {"date": "2021-01-27", "close": 20.0267, "volume": 90553.0}, {"date": "2021-01-28", "close": 20.54, "volume": 85987.0}, {"date": "2021-01-29", "close": 19.88, "volume": 94398.0}, {"date": "2021-02-01", "close": 21.28, "volume": 105772.0}, {"date": "2021-02-02", "close": 21.58, "volume": 125571.0}, {"date": "2021-02-03", "close": 21.4733, "volume": 73233.0}, {"date": "2021-02-04", "close": 21.6, "volume": 84421.0}, {"date": "2021-02-05", "close": 21.5333, "volume": 128968.0}, {"date": "2021-02-08", "close": 21.78, "volume": 170533.0}, {"date": "2021-02-09", "close": 21.6667, "volume": 69333.0}, {"date": "2021-02-10", "close": 21.64, "volume": 94903.0}, {"date": "2021-02-11", "close": 21.3867, "volume": 60957.0}, {"date": "2021-02-12", "close": 21.1133, "volume": 84873.0}, {"date": "2021-02-16", "close": 21.8267, "volume": 131703.0}, {"date": "2021-02-17", "close": 21.4867, "volume": 48006.0}, {"date": "2021-02-18", "close": 21.1867, "volume": 84606.0}, {"date": "2021-02-19", "close": 22.2467, "volume": 74508.0}, {"date": "2021-02-22", "close": 22.7, "volume": 92431.0}, {"date": "2021-02-23", "close": 22.8667, "volume": 123360.0}, {"date": "2021-02-24", "close": 23.22, "volume": 93196.0}, {"date": "2021-02-25", "close": 22.9533, "volume": 85129.0}, {"date": "2021-02-26", "close": 22.6867, "volume": 84894.0}, {"date": "2021-03-01", "close": 24.2867, "volume": 171133.0}, {"date": "2021-03-02", "close": 24.4067, "volume": 117757.0}, {"date": "2021-03-03", "close": 24.52, "volume": 90864.0}, {"date": "2021-03-04", "close": 24.5867, "volume": 92893.0}, {"date": "2021-03-05", "close": 26.0267, "volume": 127441.0}, {"date": "2021-03-08", "close": 28.0467, "volume": 220480.0}, {"date": "2021-03-09", "close": 27.2733, "volume": 146023.0}, {"date": "2021-03-10", "close": 28.56, "volume": 95476.0}, {"date": "2021-03-11", "close": 28.5067, "volume": 98091.0}, {"date": "2021-03-12", "close": 29.0533, "volume": 83295.0}, {"date": "2021-03-15", "close": 27.5467, "volume": 92061.0}, {"date": "2021-03-16", "close": 26.3733, "volume": 112695.0}, {"date": "2021-03-17", "close": 26.3067, "volume": 112111.0}, {"date": "2021-03-18", "close": 26.2933, "volume": 105402.0}, {"date": "2021-03-19", "close": 26.5667, "volume": 271567.0}, {"date": "2021-03-22", "close": 26.0133, "volume": 75097.0}, {"date": "2021-03-23", "close": 25.58, "volume": 75202.0}, {"date": "2021-03-24", "close": 26.24, "volume": 152517.0}, {"date": "2021-03-25", "close": 26.4667, "volume": 85027.0}, {"date": "2021-03-26", "close": 27.1667, "volume": 51301.0}, {"date": "2021-03-29", "close": 27.04, "volume": 62017.0}, {"date": "2021-03-30", "close": 28.1533, "volume": 77058.0}, {"date": "2021-03-31", "close": 27.96, "volume": 139351.0}, {"date": "2021-04-01", "close": 27.5533, "volume": 80130.0}, {"date": "2021-04-05", "close": 28.5533, "volume": 103429.0}, {"date": "2021-04-06", "close": 27.7533, "volume": 49089.0}, {"date": "2021-04-07", "close": 27.1133, "volume": 64276.0}, {"date": "2021-04-08", "close": 27.14, "volume": 56449.0}, {"date": "2021-04-09", "close": 27.4333, "volume": 53716.0}, {"date": "2021-04-12", "close": 27.3667, "volume": 49792.0}, {"date": "2021-04-13", "close": 26.52, "volume": 72253.0}, {"date": "2021-04-14", "close": 26.6867, "volume": 70101.0}, {"date": "2021-04-15", "close": 26.7067, "volume": 47784.0}, {"date": "2021-04-16", "close": 26.9933, "volume": 72057.0}, {"date": "2021-04-19", "close": 26.6933, "volume": 79966.0}, {"date": "2021-04-20", "close": 25.4667, "volume": 105981.0}, {"date": "2021-04-21", "close": 26.06, "volume": 85855.0}, {"date": "2021-04-22", "close": 26.38, "volume": 54547.0}, {"date": "2021-04-23", "close": 27.02, "volume": 50725.0}, {"date": "2021-04-26", "close": 27.0867, "volume": 72555.0}, {"date": "2021-04-27", "close": 26.5933, "volume": 68779.0}, {"date": "2021-04-28", "close": 26.66, "volume": 70078.0}, {"date": "2021-04-29", "close": 28.0, "volume": 98646.0}, {"date": "2021-04-30", "close": 27.1933, "volume": 108423.0}, {"date": "2021-05-03", "close": 28.6867, "volume": 70419.0}, {"date": "2021-05-04", "close": 29.2067, "volume": 50553.0}, {"date": "2021-05-05", "close": 29.5733, "volume": 68926.0}, {"date": "2021-05-06", "close": 29.8533, "volume": 327996.0}, {"date": "2021-05-07", "close": 29.7667, "volume": 199140.0}, {"date": "2021-05-10", "close": 28.0933, "volume": 99853.0}, {"date": "2021-05-11", "close": 28.0133, "volume": 60304.0}, {"date": "2021-05-12", "close": 27.2867, "volume": 51985.0}, {"date": "2021-05-13", "close": 27.9133, "volume": 60474.0}, {"date": "2021-05-14", "close": 28.1533, "volume": 44985.0}, {"date": "2021-05-17", "close": 28.4667, "volume": 39973.0}, {"date": "2021-05-18", "close": 28.6533, "volume": 93792.0}, {"date": "2021-05-19", "close": 28.6333, "volume": 156777.0}, {"date": "2021-05-20", "close": 29.16, "volume": 53320.0}, {"date": "2021-05-21", "close": 29.28, "volume": 117786.0}, {"date": "2021-05-24", "close": 28.2467, "volume": 110419.0}, {"date": "2021-05-25", "close": 27.6333, "volume": 93070.0}, {"date": "2021-05-26", "close": 28.0067, "volume": 351895.0}, {"date": "2021-05-27", "close": 28.6067, "volume": 116422.0}, {"date": "2021-05-28", "close": 28.6333, "volume": 81829.0}, {"date": "2021-06-01", "close": 29.1067, "volume": 124989.0}, {"date": "2021-06-02", "close": 28.22, "volume": 73830.0}, {"date": "2021-06-03", "close": 28.3267, "volume": 167704.0}, {"date": "2021-06-04", "close": 28.5267, "volume": 70546.0}, {"date": "2021-06-07", "close": 28.5933, "volume": 121008.0}, {"date": "2021-06-08", "close": 27.9533, "volume": 84495.0}, {"date": "2021-06-09", "close": 28.0467, "volume": 68776.0}, {"date": "2021-06-10", "close": 27.52, "volume": 66412.0}, {"date": "2021-06-11", "close": 27.6667, "volume": 61915.0}, {"date": "2021-06-14", "close": 27.3267, "volume": 109018.0}, {"date": "2021-06-15", "close": 27.7067, "volume": 68535.0}, {"date": "2021-06-16", "close": 28.2667, "volume": 53640.0}, {"date": "2021-06-17", "close": 27.58, "volume": 108136.0}, {"date": "2021-06-18", "close": 26.86, "volume": 275800.0}, {"date": "2021-06-21", "close": 27.58, "volume": 77056.0}, {"date": "2021-06-22", "close": 27.4, "volume": 61800.0}, {"date": "2021-06-23", "close": 27.34, "volume": 122752.0}, {"date": "2021-06-24", "close": 27.6333, "volume": 63636.0}, {"date": "2021-06-25", "close": 27.04, "volume": 307938.0}, {"date": "2021-06-28", "close": 26.52, "volume": 97599.0}, {"date": "2021-06-29", "close": 26.3133, "volume": 58456.0}, {"date": "2021-06-30", "close": 26.16, "volume": 75049.0}, {"date": "2021-07-01", "close": 26.7533, "volume": 92838.0}, {"date": "2021-07-02", "close": 26.44, "volume": 48694.0}, {"date": "2021-07-06", "close": 25.7067, "volume": 64836.0}, {"date": "2021-07-07", "close": 25.8667, "volume": 83682.0}, {"date": "2021-07-08", "close": 25.3333, "volume": 54001.0}, {"date": "2021-07-09", "close": 26.7133, "volume": 93727.0}, {"date": "2021-07-12", "close": 27.1333, "volume": 62230.0}, {"date": "2021-07-13", "close": 26.4333, "volume": 67740.0}, {"date": "2021-07-14", "close": 26.3933, "volume": 47073.0}, {"date": "2021-07-15", "close": 26.5, "volume": 72577.0}, {"date": "2021-07-16", "close": 26.2333, "volume": 63348.0}, {"date": "2021-07-19", "close": 25.16, "volume": 80337.0}, {"date": "2021-07-20", "close": 25.8267, "volume": 98166.0}, {"date": "2021-07-21", "close": 26.5533, "volume": 59359.0}, {"date": "2021-07-22", "close": 25.78, "volume": 65043.0}, {"date": "2021-07-23", "close": 25.9467, "volume": 69853.0}, {"date": "2021-07-26", "close": 26.1333, "volume": 62847.0}, {"date": "2021-07-27", "close": 26.1933, "volume": 38340.0}, {"date": "2021-07-28", "close": 26.6667, "volume": 40825.0}, {"date": "2021-07-29", "close": 25.5267, "volume": 80326.0}, {"date": "2021-07-30", "close": 24.4267, "volume": 166983.0}, {"date": "2021-08-02", "close": 23.64, "volume": 166170.0}, {"date": "2021-08-03", "close": 23.3133, "volume": 157317.0}, {"date": "2021-08-04", "close": 23.34, "volume": 72837.0}, {"date": "2021-08-05", "close": 23.3133, "volume": 72744.0}, {"date": "2021-08-06", "close": 24.2, "volume": 61873.0}, {"date": "2021-08-09", "close": 23.5933, "volume": 112216.0}, {"date": "2021-08-10", "close": 24.3333, "volume": 65718.0}, {"date": "2021-08-11", "close": 24.6667, "volume": 68866.0}, {"date": "2021-08-12", "close": 23.9667, "volume": 142138.0}, {"date": "2021-08-13", "close": 24.2333, "volume": 79360.0}, {"date": "2021-08-16", "close": 24.1533, "volume": 111273.0}, {"date": "2021-08-17", "close": 23.84, "volume": 54319.0}, {"date": "2021-08-18", "close": 23.5133, "volume": 59245.0}, {"date": "2021-08-19", "close": 23.1333, "volume": 63078.0}, {"date": "2021-08-20", "close": 23.5467, "volume": 64269.0}, {"date": "2021-08-23", "close": 23.9, "volume": 39274.0}, {"date": "2021-08-24", "close": 23.7267, "volume": 32092.0}, {"date": "2021-08-25", "close": 23.6333, "volume": 56842.0}, {"date": "2021-08-26", "close": 23.4933, "volume": 47659.0}, {"date": "2021-08-27", "close": 24.2867, "volume": 68397.0}, {"date": "2021-08-30", "close": 24.1667, "volume": 106029.0}, {"date": "2021-08-31", "close": 24.4467, "volume": 73770.0}, {"date": "2021-09-01", "close": 24.3333, "volume": 129306.0}, {"date": "2021-09-02", "close": 24.48, "volume": 40912.0}, {"date": "2021-09-03", "close": 24.2533, "volume": 77665.0}, {"date": "2021-09-07", "close": 24.0933, "volume": 34023.0}, {"date": "2021-09-08", "close": 24.2333, "volume": 69876.0}, {"date": "2021-09-09", "close": 24.1, "volume": 52567.0}, {"date": "2021-09-10", "close": 24.3333, "volume": 45502.0}, {"date": "2021-09-13", "close": 24.8, "volume": 83917.0}, {"date": "2021-09-14", "close": 24.06, "volume": 83158.0}, {"date": "2021-09-15", "close": 24.3267, "volume": 80982.0}, {"date": "2021-09-16", "close": 24.3933, "volume": 46140.0}, {"date": "2021-09-17", "close": 24.7267, "volume": 173158.0}, {"date": "2021-09-20", "close": 24.1667, "volume": 88953.0}, {"date": "2021-09-21", "close": 24.1, "volume": 56992.0}, {"date": "2021-09-22", "close": 24.3333, "volume": 52032.0}, {"date": "2021-09-23", "close": 25.16, "volume": 82513.0}, {"date": "2021-09-24", "close": 24.7333, "volume": 62992.0}, {"date": "2021-09-27", "close": 26.3333, "volume": 71734.0}, {"date": "2021-09-28", "close": 25.7067, "volume": 59569.0}, {"date": "2021-09-29", "close": 26.1333, "volume": 41049.0}, {"date": "2021-09-30", "close": 26.3133, "volume": 72111.0}, {"date": "2021-10-01", "close": 27.0867, "volume": 57694.0}, {"date": "2021-10-04", "close": 27.3467, "volume": 51234.0}, {"date": "2021-10-05", "close": 27.7933, "volume": 34137.0}, {"date": "2021-10-06", "close": 27.6267, "volume": 48423.0}, {"date": "2021-10-07", "close": 27.8, "volume": 30120.0}, {"date": "2021-10-08", "close": 27.9467, "volume": 18417.0}, {"date": "2021-10-11", "close": 27.5667, "volume": 19648.0}, {"date": "2021-10-12", "close": 27.5333, "volume": 28834.0}, {"date": "2021-10-13", "close": 27.5467, "volume": 31782.0}, {"date": "2021-10-14", "close": 27.6867, "volume": 29553.0}, {"date": "2021-10-15", "close": 27.8333, "volume": 49410.0}, {"date": "2021-10-18", "close": 27.6333, "volume": 27195.0}, {"date": "2021-10-19", "close": 27.8867, "volume": 39466.0}, {"date": "2021-10-20", "close": 28.4933, "volume": 32745.0}, {"date": "2021-10-21", "close": 28.4733, "volume": 17956.0}, {"date": "2021-10-22", "close": 28.5533, "volume": 21244.0}, {"date": "2021-10-25", "close": 28.8267, "volume": 24165.0}, {"date": "2021-10-26", "close": 28.6333, "volume": 49905.0}, {"date": "2021-10-27", "close": 28.3933, "volume": 39586.0}, {"date": "2021-10-28", "close": 28.1667, "volume": 52369.0}, {"date": "2021-10-29", "close": 29.62, "volume": 71359.0}, {"date": "2021-11-01", "close": 30.4, "volume": 99852.0}, {"date": "2021-11-02", "close": 30.9733, "volume": 101622.0}, {"date": "2021-11-03", "close": 31.3133, "volume": 134761.0}, {"date": "2021-11-04", "close": 31.24, "volume": 93447.0}, {"date": "2021-11-05", "close": 31.9933, "volume": 96051.0}, {"date": "2021-11-08", "close": 31.7267, "volume": 54970.0}, {"date": "2021-11-09", "close": 31.4933, "volume": 26959.0}, {"date": "2021-11-10", "close": 31.5267, "volume": 32041.0}, {"date": "2021-11-11", "close": 31.7267, "volume": 45958.0}, {"date": "2021-11-12", "close": 31.3533, "volume": 59497.0}, {"date": "2021-11-15", "close": 31.1867, "volume": 97140.0}, {"date": "2021-11-16", "close": 30.98, "volume": 43446.0}, {"date": "2021-11-17", "close": 30.7267, "volume": 41526.0}, {"date": "2021-11-18", "close": 32.14, "volume": 137245.0}, {"date": "2021-11-19", "close": 31.6733, "volume": 56875.0}, {"date": "2021-11-22", "close": 32.02, "volume": 72889.0}, {"date": "2021-11-23", "close": 32.6933, "volume": 49996.0}, {"date": "2021-11-24", "close": 32.3867, "volume": 43179.0}, {"date": "2021-11-26", "close": 30.8067, "volume": 51396.0}, {"date": "2021-11-29", "close": 30.74, "volume": 75633.0}, {"date": "2021-11-30", "close": 30.4067, "volume": 140988.0}, {"date": "2021-12-01", "close": 30.0733, "volume": 95029.0}, {"date": "2021-12-02", "close": 30.8467, "volume": 63924.0}, {"date": "2021-12-03", "close": 29.9133, "volume": 186670.0}, {"date": "2021-12-06", "close": 30.5667, "volume": 102534.0}, {"date": "2021-12-07", "close": 30.2467, "volume": 131842.0}, {"date": "2021-12-08", "close": 30.5, "volume": 83107.0}, {"date": "2021-12-09", "close": 29.9267, "volume": 53218.0}, {"date": "2021-12-10", "close": 29.8467, "volume": 64830.0}, {"date": "2021-12-13", "close": 29.84, "volume": 89971.0}, {"date": "2021-12-14", "close": 29.3133, "volume": 139962.0}, {"date": "2021-12-15", "close": 29.16, "volume": 193471.0}, {"date": "2021-12-16", "close": 29.8267, "volume": 170838.0}, {"date": "2021-12-17", "close": 29.8333, "volume": 232903.0}, {"date": "2021-12-20", "close": 29.8533, "volume": 262299.0}, {"date": "2021-12-21", "close": 31.08, "volume": 142398.0}, {"date": "2021-12-22", "close": 31.5133, "volume": 42963.0}, {"date": "2021-12-23", "close": 31.4867, "volume": 42463.0}, {"date": "2021-12-27", "close": 31.9533, "volume": 66018.0}, {"date": "2021-12-28", "close": 32.04, "volume": 42937.0}, {"date": "2021-12-29", "close": 32.1533, "volume": 54090.0}, {"date": "2021-12-30", "close": 31.7867, "volume": 44910.0}, {"date": "2021-12-31", "close": 31.5533, "volume": 48615.0}, {"date": "2022-01-03", "close": 31.3067, "volume": 70135.0}, {"date": "2022-01-04", "close": 31.7133, "volume": 38910.0}, {"date": "2022-01-05", "close": 31.6133, "volume": 40557.0}, {"date": "2022-01-06", "close": 32.4933, "volume": 115008.0}, {"date": "2022-01-07", "close": 32.8, "volume": 31237.0}, {"date": "2022-01-10", "close": 32.5933, "volume": 145183.0}, {"date": "2022-01-11", "close": 32.2733, "volume": 40629.0}, {"date": "2022-01-12", "close": 32.32, "volume": 38691.0}, {"date": "2022-01-13", "close": 32.66, "volume": 41394.0}, {"date": "2022-01-14", "close": 32.9733, "volume": 46602.0}, {"date": "2022-01-18", "close": 32.16, "volume": 68144.0}, {"date": "2022-01-19", "close": 30.75, "volume": 51738.0}, {"date": "2022-01-20", "close": 29.94, "volume": 42195.0}, {"date": "2022-01-21", "close": 29.55, "volume": 76472.0}, {"date": "2022-01-24", "close": 30.65, "volume": 63839.0}, {"date": "2022-01-25", "close": 30.15, "volume": 42937.0}, {"date": "2022-01-26", "close": 30.4, "volume": 53285.0}, {"date": "2022-01-27", "close": 29.51, "volume": 53788.0}, {"date": "2022-01-28", "close": 28.98, "volume": 70428.0}, {"date": "2022-01-31", "close": 29.15, "volume": 50973.0}, {"date": "2022-02-01", "close": 30.4, "volume": 104110.0}, {"date": "2022-02-02", "close": 30.5, "volume": 61611.0}, {"date": "2022-02-03", "close": 30.9, "volume": 52696.0}, {"date": "2022-02-04", "close": 31.21, "volume": 58431.0}, {"date": "2022-02-07", "close": 31.02, "volume": 41678.0}, {"date": "2022-02-08", "close": 31.48, "volume": 35408.0}, {"date": "2022-02-09", "close": 30.77, "volume": 33204.0}, {"date": "2022-02-10", "close": 30.48, "volume": 70258.0}, {"date": "2022-02-11", "close": 30.66, "volume": 41867.0}, {"date": "2022-02-14", "close": 29.68, "volume": 41646.0}, {"date": "2022-02-15", "close": 30.32, "volume": 54048.0}, {"date": "2022-02-16", "close": 30.47, "volume": 33842.0}, {"date": "2022-02-17", "close": 30.21, "volume": 36769.0}, {"date": "2022-02-18", "close": 30.08, "volume": 42500.0}, {"date": "2022-02-22", "close": 29.28, "volume": 49664.0}, {"date": "2022-02-23", "close": 28.56, "volume": 40292.0}, {"date": "2022-02-24", "close": 28.73, "volume": 89439.0}, {"date": "2022-02-25", "close": 29.5, "volume": 32743.0}, {"date": "2022-02-28", "close": 28.95, "volume": 45635.0}, {"date": "2022-03-01", "close": 27.83, "volume": 74518.0}, {"date": "2022-03-02", "close": 28.72, "volume": 46244.0}, {"date": "2022-03-03", "close": 28.42, "volume": 29389.0}, {"date": "2022-03-04", "close": 27.66, "volume": 42320.0}, {"date": "2022-03-07", "close": 27.1, "volume": 97135.0}, {"date": "2022-03-08", "close": 27.36, "volume": 69323.0}, {"date": "2022-03-09", "close": 28.09, "volume": 43494.0}, {"date": "2022-03-10", "close": 27.78, "volume": 96581.0}, {"date": "2022-03-11", "close": 27.75, "volume": 31425.0}, {"date": "2022-03-14", "close": 28.18, "volume": 37193.0}, {"date": "2022-03-15", "close": 27.89, "volume": 24974.0}, {"date": "2022-03-16", "close": 28.65, "volume": 81229.0}, {"date": "2022-03-17", "close": 28.48, "volume": 52785.0}, {"date": "2022-03-18", "close": 28.69, "volume": 192638.0}, {"date": "2022-03-21", "close": 28.35, "volume": 64156.0}, {"date": "2022-03-22", "close": 28.69, "volume": 61370.0}, {"date": "2022-03-23", "close": 27.8, "volume": 39176.0}, {"date": "2022-03-24", "close": 28.36, "volume": 33688.0}, {"date": "2022-03-25", "close": 29.15, "volume": 69394.0}, {"date": "2022-03-28", "close": 28.65, "volume": 44928.0}, {"date": "2022-03-29", "close": 28.79, "volume": 36900.0}, {"date": "2022-03-30", "close": 27.84, "volume": 32973.0}, {"date": "2022-03-31", "close": 27.38, "volume": 38365.0}, {"date": "2022-04-01", "close": 27.41, "volume": 35547.0}, {"date": "2022-04-04", "close": 27.25, "volume": 51136.0}, {"date": "2022-04-05", "close": 26.67, "volume": 35771.0}, {"date": "2022-04-06", "close": 26.22, "volume": 61314.0}, {"date": "2022-04-07", "close": 25.73, "volume": 74607.0}, {"date": "2022-04-08", "close": 25.84, "volume": 91468.0}, {"date": "2022-04-11", "close": 25.84, "volume": 89591.0}, {"date": "2022-04-12", "close": 25.82, "volume": 55551.0}, {"date": "2022-04-13", "close": 25.96, "volume": 68145.0}, {"date": "2022-04-14", "close": 25.66, "volume": 66545.0}, {"date": "2022-04-18", "close": 25.71, "volume": 44762.0}, {"date": "2022-04-19", "close": 26.34, "volume": 72012.0}, {"date": "2022-04-20", "close": 26.62, "volume": 65257.0}, {"date": "2022-04-21", "close": 26.01, "volume": 56132.0}, {"date": "2022-04-22", "close": 25.4, "volume": 60643.0}, {"date": "2022-04-25", "close": 25.24, "volume": 46353.0}, {"date": "2022-04-26", "close": 24.5, "volume": 57906.0}, {"date": "2022-04-27", "close": 24.56, "volume": 65144.0}, {"date": "2022-04-28", "close": 25.17, "volume": 55756.0}, {"date": "2022-04-29", "close": 23.52, "volume": 112028.0}, {"date": "2022-05-02", "close": 23.5, "volume": 97862.0}, {"date": "2022-05-03", "close": 23.81, "volume": 91230.0}, {"date": "2022-05-04", "close": 24.11, "volume": 104410.0}, {"date": "2022-05-05", "close": 23.16, "volume": 120695.0}, {"date": "2022-05-06", "close": 22.99, "volume": 114244.0}, {"date": "2022-05-09", "close": 22.78, "volume": 80262.0}, {"date": "2022-05-10", "close": 22.42, "volume": 93467.0}, {"date": "2022-05-11", "close": 22.66, "volume": 79634.0}, {"date": "2022-05-12", "close": 22.85, "volume": 86258.0}, {"date": "2022-05-13", "close": 23.28, "volume": 92986.0}, {"date": "2022-05-16", "close": 23.31, "volume": 62582.0}, {"date": "2022-05-17", "close": 23.74, "volume": 51166.0}, {"date": "2022-05-18", "close": 23.25, "volume": 58684.0}, {"date": "2022-05-19", "close": 23.35, "volume": 72681.0}, {"date": "2022-05-20", "close": 23.56, "volume": 45750.0}, {"date": "2022-05-23", "close": 23.96, "volume": 60893.0}, {"date": "2022-05-24", "close": 24.29, "volume": 53202.0}, {"date": "2022-05-25", "close": 24.55, "volume": 88982.0}, {"date": "2022-05-26", "close": 24.71, "volume": 53372.0}, {"date": "2022-05-27", "close": 24.92, "volume": 41665.0}, {"date": "2022-05-31", "close": 25.49, "volume": 86787.0}, {"date": "2022-06-01", "close": 25.23, "volume": 41422.0}, {"date": "2022-06-02", "close": 25.8, "volume": 44442.0}, {"date": "2022-06-03", "close": 26.07, "volume": 261114.0}, {"date": "2022-06-06", "close": 26.33, "volume": 133635.0}, {"date": "2022-06-07", "close": 25.88, "volume": 112603.0}, {"date": "2022-06-08", "close": 25.25, "volume": 57233.0}, {"date": "2022-06-09", "close": 24.92, "volume": 100871.0}, {"date": "2022-06-10", "close": 23.74, "volume": 44578.0}, {"date": "2022-06-13", "close": 22.74, "volume": 76397.0}, {"date": "2022-06-14", "close": 23.4, "volume": 153877.0}, {"date": "2022-06-15", "close": 23.29, "volume": 109946.0}, {"date": "2022-06-16", "close": 22.51, "volume": 104286.0}, {"date": "2022-06-17", "close": 22.66, "volume": 122637.0}, {"date": "2022-06-21", "close": 22.88, "volume": 208179.0}, {"date": "2022-06-22", "close": 22.98, "volume": 91626.0}, {"date": "2022-06-23", "close": 22.75, "volume": 57020.0}, {"date": "2022-06-24", "close": 22.78, "volume": 205681.0}, {"date": "2022-06-27", "close": 22.83, "volume": 85904.0}, {"date": "2022-06-28", "close": 22.7, "volume": 59589.0}, {"date": "2022-06-29", "close": 22.49, "volume": 68512.0}, {"date": "2022-06-30", "close": 22.67, "volume": 64404.0}, {"date": "2022-07-01", "close": 23.14, "volume": 60720.0}, {"date": "2022-07-05", "close": 23.37, "volume": 37285.0}, {"date": "2022-07-06", "close": 22.76, "volume": 37993.0}, {"date": "2022-07-07", "close": 22.73, "volume": 54365.0}, {"date": "2022-07-08", "close": 22.71, "volume": 30840.0}, {"date": "2022-07-11", "close": 22.73, "volume": 54005.0}, {"date": "2022-07-12", "close": 22.52, "volume": 57116.0}, {"date": "2022-07-13", "close": 22.22, "volume": 44319.0}, {"date": "2022-07-14", "close": 21.78, "volume": 38154.0}, {"date": "2022-07-15", "close": 22.345, "volume": 51381.0}, {"date": "2022-07-18", "close": 22.97, "volume": 68746.0}, {"date": "2022-07-19", "close": 23.66, "volume": 54172.0}, {"date": "2022-07-20", "close": 24.33, "volume": 49914.0}, {"date": "2022-07-21", "close": 24.26, "volume": 35176.0}, {"date": "2022-07-22", "close": 24.04, "volume": 30912.0}, {"date": "2022-07-25", "close": 24.17, "volume": 30852.0}, {"date": "2022-07-26", "close": 24.46, "volume": 87034.0}, {"date": "2022-07-27", "close": 25.3, "volume": 45664.0}, {"date": "2022-07-28", "close": 25.3, "volume": 37533.0}, {"date": "2022-07-29", "close": 26.46, "volume": 49214.0}, {"date": "2022-08-01", "close": 26.93, "volume": 58140.0}, {"date": "2022-08-02", "close": 27.34, "volume": 62178.0}, {"date": "2022-08-03", "close": 27.7, "volume": 92232.0}, {"date": "2022-08-04", "close": 27.7, "volume": 59398.0}, {"date": "2022-08-05", "close": 27.27, "volume": 38288.0}, {"date": "2022-08-08", "close": 27.75, "volume": 70171.0}, {"date": "2022-08-09", "close": 28.01, "volume": 90942.0}, {"date": "2022-08-10", "close": 27.84, "volume": 37466.0}, {"date": "2022-08-11", "close": 27.97, "volume": 26425.0}, {"date": "2022-08-12", "close": 28.42, "volume": 75549.0}, {"date": "2022-08-15", "close": 28.52, "volume": 38095.0}, {"date": "2022-08-16", "close": 28.53, "volume": 29874.0}, {"date": "2022-08-17", "close": 28.5, "volume": 22818.0}, {"date": "2022-08-18", "close": 28.52, "volume": 19724.0}, {"date": "2022-08-19", "close": 28.06, "volume": 24022.0}, {"date": "2022-08-22", "close": 27.34, "volume": 29128.0}, {"date": "2022-08-23", "close": 27.35, "volume": 26529.0}, {"date": "2022-08-24", "close": 27.41, "volume": 33890.0}, {"date": "2022-08-25", "close": 27.79, "volume": 34971.0}, {"date": "2022-08-26", "close": 27.59, "volume": 61839.0}, {"date": "2022-08-29", "close": 27.44, "volume": 58460.0}, {"date": "2022-08-30", "close": 27.38, "volume": 57618.0}, {"date": "2022-08-31", "close": 26.97, "volume": 105564.0}, {"date": "2022-09-01", "close": 26.75, "volume": 69899.0}, {"date": "2022-09-02", "close": 26.5, "volume": 35711.0}, {"date": "2022-09-06", "close": 26.21, "volume": 53788.0}, {"date": "2022-09-07", "close": 26.54, "volume": 141959.0}, {"date": "2022-09-08", "close": 26.6, "volume": 45638.0}, {"date": "2022-09-09", "close": 26.66, "volume": 49430.0}, {"date": "2022-09-12", "close": 26.88, "volume": 80557.0}, {"date": "2022-09-13", "close": 25.33, "volume": 53351.0}, {"date": "2022-09-14", "close": 24.92, "volume": 95813.0}, {"date": "2022-09-15", "close": 25.6, "volume": 134997.0}, {"date": "2022-09-16", "close": 25.8, "volume": 142785.0}, {"date": "2022-09-19", "close": 25.73, "volume": 40999.0}, {"date": "2022-09-20", "close": 25.45, "volume": 45868.0}, {"date": "2022-09-21", "close": 25.3, "volume": 49908.0}, {"date": "2022-09-22", "close": 24.4, "volume": 64698.0}, {"date": "2022-09-23", "close": 23.5, "volume": 102529.0}, {"date": "2022-09-26", "close": 24.02, "volume": 103555.0}, {"date": "2022-09-27", "close": 23.68, "volume": 78812.0}, {"date": "2022-09-28", "close": 23.52, "volume": 88029.0}, {"date": "2022-09-29", "close": 22.86, "volume": 95446.0}, {"date": "2022-09-30", "close": 23.07, "volume": 120343.0}, {"date": "2022-10-03", "close": 23.72, "volume": 112672.0}, {"date": "2022-10-04", "close": 24.66, "volume": 94945.0}, {"date": "2022-10-05", "close": 24.18, "volume": 47062.0}, {"date": "2022-10-06", "close": 23.69, "volume": 70542.0}, {"date": "2022-10-07", "close": 23.38, "volume": 61004.0}, {"date": "2022-10-10", "close": 23.16, "volume": 54096.0}, {"date": "2022-10-11", "close": 23.26, "volume": 50949.0}, {"date": "2022-10-12", "close": 23.26, "volume": 50819.0}, {"date": "2022-10-13", "close": 24.15, "volume": 93706.0}, {"date": "2022-10-14", "close": 23.68, "volume": 37867.0}, {"date": "2022-10-17", "close": 24.41, "volume": 54663.0}, {"date": "2022-10-18", "close": 24.43, "volume": 38825.0}, {"date": "2022-10-19", "close": 23.85, "volume": 68541.0}, {"date": "2022-10-20", "close": 23.39, "volume": 99103.0}, {"date": "2022-10-21", "close": 23.63, "volume": 55212.0}, {"date": "2022-10-24", "close": 23.94, "volume": 59716.0}, {"date": "2022-10-25", "close": 24.4, "volume": 59402.0}, {"date": "2022-10-26", "close": 24.2, "volume": 34287.0}, {"date": "2022-10-27", "close": 24.45, "volume": 49561.0}, {"date": "2022-10-28", "close": 24.17, "volume": 110486.0}, {"date": "2022-10-31", "close": 23.95, "volume": 82732.0}, {"date": "2022-11-01", "close": 24.09, "volume": 51818.0}, {"date": "2022-11-02", "close": 23.79, "volume": 61601.0}, {"date": "2022-11-03", "close": 22.75, "volume": 61221.0}, {"date": "2022-11-04", "close": 23.64, "volume": 47981.0}, {"date": "2022-11-07", "close": 24.34, "volume": 98190.0}, {"date": "2022-11-08", "close": 24.28, "volume": 93762.0}, {"date": "2022-11-09", "close": 23.7, "volume": 45179.0}, {"date": "2022-11-10", "close": 24.93, "volume": 59812.0}, {"date": "2022-11-11", "close": 24.49, "volume": 43186.0}, {"date": "2022-11-14", "close": 24.46, "volume": 45733.0}, {"date": "2022-11-15", "close": 24.7, "volume": 47417.0}, {"date": "2022-11-16", "close": 24.7, "volume": 92566.0}, {"date": "2022-11-17", "close": 24.6, "volume": 59626.0}, {"date": "2022-11-18", "close": 24.92, "volume": 50817.0}, {"date": "2022-11-21", "close": 24.94, "volume": 38227.0}, {"date": "2022-11-22", "close": 25.26, "volume": 32019.0}, {"date": "2022-11-23", "close": 24.95, "volume": 27543.0}, {"date": "2022-11-25", "close": 25.33, "volume": 7359.0}, {"date": "2022-11-28", "close": 24.77, "volume": 32725.0}, {"date": "2022-11-29", "close": 24.99, "volume": 52459.0}, {"date": "2022-11-30", "close": 25.59, "volume": 84648.0}, {"date": "2022-12-01", "close": 25.35, "volume": 59811.0}, {"date": "2022-12-02", "close": 25.37, "volume": 59811.0}, {"date": "2022-12-05", "close": 24.85, "volume": 43550.0}, {"date": "2022-12-06", "close": 24.82, "volume": 54363.0}, {"date": "2022-12-07", "close": 24.7, "volume": 38186.0}, {"date": "2022-12-08", "close": 24.71, "volume": 32952.0}, {"date": "2022-12-09", "close": 24.855, "volume": 30336.0}, {"date": "2022-12-12", "close": 24.82, "volume": 42018.0}, {"date": "2022-12-13", "close": 25.07, "volume": 51269.0}, {"date": "2022-12-14", "close": 24.85, "volume": 58288.0}, {"date": "2022-12-15", "close": 24.47, "volume": 70404.0}, {"date": "2022-12-16", "close": 24.42, "volume": 129212.0}, {"date": "2022-12-19", "close": 24.08, "volume": 91855.0}, {"date": "2022-12-20", "close": 23.86, "volume": 56446.0}, {"date": "2022-12-21", "close": 24.65, "volume": 128683.0}, {"date": "2022-12-22", "close": 24.39, "volume": 64316.0}, {"date": "2022-12-23", "close": 24.54, "volume": 23570.0}, {"date": "2022-12-27", "close": 24.28, "volume": 81426.0}, {"date": "2022-12-28", "close": 23.96, "volume": 33992.0}, {"date": "2022-12-29", "close": 24.22, "volume": 37849.0}, {"date": "2022-12-30", "close": 24.32, "volume": 40309.0}, {"date": "2023-01-03", "close": 24.12, "volume": 52033.0}, {"date": "2023-01-04", "close": 24.3, "volume": 36425.0}, {"date": "2023-01-05", "close": 23.94, "volume": 33035.0}, {"date": "2023-01-06", "close": 24.59, "volume": 53178.0}, {"date": "2023-01-09", "close": 24.46, "volume": 46984.0}, {"date": "2023-01-10", "close": 24.62, "volume": 35286.0}, {"date": "2023-01-11", "close": 24.75, "volume": 59414.0}, {"date": "2023-01-12", "close": 25.13, "volume": 47238.0}, {"date": "2023-01-13", "close": 25.37, "volume": 59981.0}, {"date": "2023-01-17", "close": 25.48, "volume": 40353.0}, {"date": "2023-01-18", "close": 25.03, "volume": 50317.0}, {"date": "2023-01-19", "close": 25.15, "volume": 46324.0}, {"date": "2023-01-20", "close": 25.6, "volume": 61134.0}, {"date": "2023-01-23", "close": 25.89, "volume": 42132.0}, {"date": "2023-01-24", "close": 25.72, "volume": 26625.0}, {"date": "2023-01-25", "close": 25.67, "volume": 55701.0}, {"date": "2023-01-26", "close": 25.8, "volume": 32536.0}, {"date": "2023-01-27", "close": 25.92, "volume": 21538.0}, {"date": "2023-01-30", "close": 26.36, "volume": 65324.0}, {"date": "2023-01-31", "close": 28.77, "volume": 112547.0}, {"date": "2023-02-01", "close": 30.05, "volume": 119296.0}, {"date": "2023-02-02", "close": 31.13, "volume": 92255.0}, {"date": "2023-02-03", "close": 30.79, "volume": 59754.0}, {"date": "2023-02-06", "close": 30.62, "volume": 41411.0}, {"date": "2023-02-07", "close": 30.75, "volume": 46591.0}, {"date": "2023-02-08", "close": 30.62, "volume": 36952.0}, {"date": "2023-02-09", "close": 30.33, "volume": 36254.0}, {"date": "2023-02-10", "close": 30.73, "volume": 59229.0}, {"date": "2023-02-13", "close": 30.62, "volume": 63816.0}, {"date": "2023-02-14", "close": 30.65, "volume": 52397.0}, {"date": "2023-02-15", "close": 30.63, "volume": 88221.0}, {"date": "2023-02-16", "close": 30.35, "volume": 67107.0}, {"date": "2023-02-17", "close": 30.79, "volume": 55896.0}, {"date": "2023-02-21", "close": 30.25, "volume": 43490.0}, {"date": "2023-02-22", "close": 30.05, "volume": 42461.0}, {"date": "2023-02-23", "close": 30.1, "volume": 38564.0}, {"date": "2023-02-24", "close": 30.15, "volume": 59399.0}, {"date": "2023-02-27", "close": 30.04, "volume": 37372.0}, {"date": "2023-02-28", "close": 30.25, "volume": 64594.0}, {"date": "2023-03-01", "close": 30.48, "volume": 53924.0}, {"date": "2023-03-02", "close": 30.46, "volume": 70418.0}, {"date": "2023-03-03", "close": 30.43, "volume": 117255.0}, {"date": "2023-03-06", "close": 30.07, "volume": 59744.0}, {"date": "2023-03-07", "close": 29.27, "volume": 49401.0}, {"date": "2023-03-08", "close": 29.27, "volume": 30763.0}, {"date": "2023-03-09", "close": 27.26, "volume": 51103.0}, {"date": "2023-03-10", "close": 25.76, "volume": 308111.0}, {"date": "2023-03-13", "close": 26.12, "volume": 185864.0}, {"date": "2023-03-14", "close": 26.37, "volume": 107364.0}, {"date": "2023-03-15", "close": 26.76, "volume": 100103.0}, {"date": "2023-03-16", "close": 27.09, "volume": 87719.0}, {"date": "2023-03-17", "close": 26.34, "volume": 187629.0}, {"date": "2023-03-20", "close": 25.87, "volume": 66706.0}, {"date": "2023-03-21", "close": 26.9, "volume": 74161.0}, {"date": "2023-03-22", "close": 26.78, "volume": 125065.0}, {"date": "2023-03-23", "close": 26.37, "volume": 139464.0}, {"date": "2023-03-24", "close": 27.08, "volume": 82023.0}, {"date": "2023-03-27", "close": 27.51, "volume": 76868.0}, {"date": "2023-03-28", "close": 26.71, "volume": 51400.0}, {"date": "2023-03-29", "close": 26.98, "volume": 72478.0}, {"date": "2023-03-30", "close": 26.58, "volume": 92319.0}, {"date": "2023-03-31", "close": 26.04, "volume": 189461.0}, {"date": "2023-04-03", "close": 25.63, "volume": 84236.0}, {"date": "2023-04-04", "close": 25.97, "volume": 116995.0}, {"date": "2023-04-05", "close": 25.81, "volume": 77197.0}, {"date": "2023-04-06", "close": 26.1, "volume": 63052.0}, {"date": "2023-04-10", "close": 26.1, "volume": 350402.0}, {"date": "2023-04-11", "close": 26.16, "volume": 79160.0}, {"date": "2023-04-12", "close": 25.87, "volume": 94070.0}, {"date": "2023-04-13", "close": 25.97, "volume": 43408.0}, {"date": "2023-04-14", "close": 25.76, "volume": 47209.0}, {"date": "2023-04-17", "close": 25.04, "volume": 92593.0}, {"date": "2023-04-18", "close": 24.36, "volume": 57201.0}, {"date": "2023-04-19", "close": 24.95, "volume": 39553.0}, {"date": "2023-04-20", "close": 25.04, "volume": 35206.0}, {"date": "2023-04-21", "close": 24.92, "volume": 62816.0}, {"date": "2023-04-24", "close": 24.38, "volume": 66161.0}, {"date": "2023-04-25", "close": 24.24, "volume": 51999.0}, {"date": "2023-04-26", "close": 23.66, "volume": 49316.0}, {"date": "2023-04-27", "close": 24.19, "volume": 53314.0}, {"date": "2023-04-28", "close": 23.2, "volume": 127131.0}, {"date": "2023-05-01", "close": 23.66, "volume": 82273.0}, {"date": "2023-05-02", "close": 23.0, "volume": 103096.0}, {"date": "2023-05-03", "close": 23.16, "volume": 83528.0}, {"date": "2023-05-04", "close": 22.27, "volume": 95803.0}, {"date": "2023-05-05", "close": 23.42, "volume": 62493.0}, {"date": "2023-05-08", "close": 23.23, "volume": 52827.0}, {"date": "2023-05-09", "close": 23.1, "volume": 49256.0}, {"date": "2023-05-10", "close": 23.1, "volume": 56636.0}, {"date": "2023-05-11", "close": 22.91, "volume": 50398.0}, {"date": "2023-05-12", "close": 22.58, "volume": 83319.0}, {"date": "2023-05-15", "close": 23.05, "volume": 36952.0}, {"date": "2023-05-16", "close": 23.25, "volume": 49731.0}, {"date": "2023-05-17", "close": 23.8, "volume": 77311.0}, {"date": "2023-05-18", "close": 24.28, "volume": 83863.0}, {"date": "2023-05-19", "close": 23.41, "volume": 62268.0}, {"date": "2023-05-22", "close": 23.75, "volume": 38513.0}, {"date": "2023-05-23", "close": 23.895, "volume": 43885.0}, {"date": "2023-05-24", "close": 23.54, "volume": 54591.0}, {"date": "2023-05-25", "close": 23.39, "volume": 28970.0}, {"date": "2023-05-26", "close": 23.42, "volume": 42160.0}, {"date": "2023-05-30", "close": 23.38, "volume": 39575.0}, {"date": "2023-05-31", "close": 22.86, "volume": 80246.0}, {"date": "2023-06-01", "close": 23.32, "volume": 49446.0}, {"date": "2023-06-02", "close": 24.61, "volume": 140212.0}, {"date": "2023-06-05", "close": 24.23, "volume": 43198.0}, {"date": "2023-06-06", "close": 25.77, "volume": 58632.0}, {"date": "2023-06-07", "close": 27.3, "volume": 96605.0}, {"date": "2023-06-08", "close": 27.35, "volume": 62275.0}, {"date": "2023-06-09", "close": 27.21, "volume": 42036.0}, {"date": "2023-06-12", "close": 26.24, "volume": 76248.0}, {"date": "2023-06-13", "close": 26.97, "volume": 56443.0}, {"date": "2023-06-14", "close": 26.72, "volume": 61408.0}, {"date": "2023-06-15", "close": 27.63, "volume": 60052.0}, {"date": "2023-06-16", "close": 27.62, "volume": 97599.0}, {"date": "2023-06-20", "close": 26.3, "volume": 94379.0}, {"date": "2023-06-21", "close": 25.77, "volume": 42582.0}, {"date": "2023-06-22", "close": 25.3, "volume": 70203.0}, {"date": "2023-06-23", "close": 25.35, "volume": 144727.0}, {"date": "2023-06-26", "close": 25.01, "volume": 62356.0}, {"date": "2023-06-27", "close": 25.39, "volume": 53956.0}, {"date": "2023-06-28", "close": 25.42, "volume": 63118.0}, {"date": "2023-06-29", "close": 25.55, "volume": 87610.0}, {"date": "2023-06-30", "close": 25.58, "volume": 159198.0}, {"date": "2023-07-03", "close": 25.89, "volume": 29276.0}, {"date": "2023-07-05", "close": 25.59, "volume": 71639.0}, {"date": "2023-07-06", "close": 24.8, "volume": 63227.0}, {"date": "2023-07-07", "close": 26.31, "volume": 107234.0}, {"date": "2023-07-10", "close": 26.68, "volume": 81810.0}, {"date": "2023-07-11", "close": 27.05, "volume": 99566.0}, {"date": "2023-07-12", "close": 27.45, "volume": 70489.0}, {"date": "2023-07-13", "close": 27.59, "volume": 38026.0}, {"date": "2023-07-14", "close": 27.36, "volume": 25309.0}, {"date": "2023-07-17", "close": 28.05, "volume": 31462.0}, {"date": "2023-07-18", "close": 28.52, "volume": 44529.0}, {"date": "2023-07-19", "close": 29.4, "volume": 165449.0}, {"date": "2023-07-20", "close": 29.31, "volume": 80565.0}, {"date": "2023-07-21", "close": 28.6, "volume": 77488.0}, {"date": "2023-07-24", "close": 29.25, "volume": 64365.0}, {"date": "2023-07-25", "close": 29.41, "volume": 46429.0}, {"date": "2023-07-26", "close": 30.0, "volume": 76431.0}, {"date": "2023-07-27", "close": 30.16, "volume": 79875.0}, {"date": "2023-07-28", "close": 30.73, "volume": 53247.0}, {"date": "2023-07-31", "close": 31.61, "volume": 117821.0}, {"date": "2023-08-01", "close": 31.66, "volume": 44220.0}, {"date": "2023-08-02", "close": 31.15, "volume": 38823.0}, {"date": "2023-08-03", "close": 31.13, "volume": 67525.0}, {"date": "2023-08-04", "close": 31.04, "volume": 39477.0}, {"date": "2023-08-07", "close": 31.82, "volume": 47820.0}, {"date": "2023-08-08", "close": 31.69, "volume": 57625.0}, {"date": "2023-08-09", "close": 31.46, "volume": 52746.0}, {"date": "2023-08-10", "close": 31.32, "volume": 40964.0}, {"date": "2023-08-11", "close": 31.17, "volume": 34149.0}, {"date": "2023-08-14", "close": 30.75, "volume": 36481.0}, {"date": "2023-08-15", "close": 30.44, "volume": 41207.0}, {"date": "2023-08-16", "close": 30.1, "volume": 33835.0}, {"date": "2023-08-17", "close": 29.81, "volume": 30709.0}, {"date": "2023-08-18", "close": 29.86, "volume": 41306.0}, {"date": "2023-08-21", "close": 29.07, "volume": 37438.0}, {"date": "2023-08-22", "close": 28.69, "volume": 42027.0}, {"date": "2023-08-23", "close": 29.16, "volume": 40137.0}, {"date": "2023-08-24", "close": 29.1, "volume": 30397.0}, {"date": "2023-08-25", "close": 28.98, "volume": 26782.0}, {"date": "2023-08-28", "close": 28.84, "volume": 44275.0}, {"date": "2023-08-29", "close": 28.84, "volume": 33746.0}, {"date": "2023-08-30", "close": 28.7, "volume": 98299.0}, {"date": "2023-08-31", "close": 29.17, "volume": 44061.0}, {"date": "2023-09-01", "close": 29.56, "volume": 51770.0}, {"date": "2023-09-05", "close": 28.94, "volume": 26974.0}, {"date": "2023-09-06", "close": 28.56, "volume": 31854.0}, {"date": "2023-09-07", "close": 28.27, "volume": 44224.0}, {"date": "2023-09-08", "close": 28.6, "volume": 98490.0}, {"date": "2023-09-11", "close": 28.33, "volume": 25638.0}, {"date": "2023-09-12", "close": 28.48, "volume": 30182.0}, {"date": "2023-09-13", "close": 27.76, "volume": 35272.0}, {"date": "2023-09-14", "close": 28.35, "volume": 46009.0}, {"date": "2023-09-15", "close": 28.03, "volume": 112289.0}, {"date": "2023-09-18", "close": 28.0, "volume": 29640.0}, {"date": "2023-09-19", "close": 28.2, "volume": 103572.0}, {"date": "2023-09-20", "close": 27.36, "volume": 35404.0}, {"date": "2023-09-21", "close": 27.04, "volume": 49369.0}, {"date": "2023-09-22", "close": 27.36, "volume": 37470.0}, {"date": "2023-09-25", "close": 27.83, "volume": 57469.0}, {"date": "2023-09-26", "close": 27.61, "volume": 64214.0}, {"date": "2023-09-27", "close": 27.49, "volume": 34627.0}, {"date": "2023-09-28", "close": 27.53, "volume": 37986.0}, {"date": "2023-09-29", "close": 27.72, "volume": 139537.0}, {"date": "2023-10-02", "close": 27.32, "volume": 54287.0}, {"date": "2023-10-03", "close": 26.5, "volume": 44926.0}, {"date": "2023-10-04", "close": 27.0, "volume": 50419.0}, {"date": "2023-10-05", "close": 27.36, "volume": 45905.0}, {"date": "2023-10-06", "close": 27.38, "volume": 39050.0}, {"date": "2023-10-09", "close": 27.53, "volume": 24047.0}, {"date": "2023-10-10", "close": 27.54, "volume": 25041.0}, {"date": "2023-10-11", "close": 27.5, "volume": 27935.0}, {"date": "2023-10-12", "close": 27.5, "volume": 48298.0}, {"date": "2023-10-13", "close": 27.02, "volume": 43156.0}, {"date": "2023-10-16", "close": 27.23, "volume": 39012.0}, {"date": "2023-10-17", "close": 28.06, "volume": 61773.0}, {"date": "2023-10-18", "close": 27.03, "volume": 60622.0}, {"date": "2023-10-19", "close": 26.77, "volume": 42307.0}, {"date": "2023-10-20", "close": 26.45, "volume": 62699.0}, {"date": "2023-10-23", "close": 26.64, "volume": 23734.0}, {"date": "2023-10-24", "close": 26.38, "volume": 45642.0}, {"date": "2023-10-25", "close": 26.41, "volume": 34986.0}, {"date": "2023-10-26", "close": 26.62, "volume": 54582.0}, {"date": "2023-10-27", "close": 29.31, "volume": 98399.0}, {"date": "2023-10-30", "close": 29.67, "volume": 76350.0}, {"date": "2023-10-31", "close": 29.89, "volume": 51439.0}, {"date": "2023-11-01", "close": 30.44, "volume": 95987.0}, {"date": "2023-11-02", "close": 31.48, "volume": 70913.0}, {"date": "2023-11-03", "close": 31.2, "volume": 349132.0}, {"date": "2023-11-06", "close": 31.93, "volume": 129583.0}, {"date": "2023-11-07", "close": 31.62, "volume": 120022.0}, {"date": "2023-11-08", "close": 31.67, "volume": 68308.0}, {"date": "2023-11-09", "close": 31.45, "volume": 64931.0}, {"date": "2023-11-10", "close": 31.6, "volume": 57469.0}, {"date": "2023-11-13", "close": 31.66, "volume": 46093.0}, {"date": "2023-11-14", "close": 32.28, "volume": 728719.0}, {"date": "2023-11-15", "close": 32.88, "volume": 253310.0}, {"date": "2023-11-16", "close": 32.6, "volume": 140966.0}, {"date": "2023-11-17", "close": 33.1, "volume": 279595.0}, {"date": "2023-11-20", "close": 33.49, "volume": 235352.0}, {"date": "2023-11-21", "close": 33.48, "volume": 121848.0}, {"date": "2023-11-22", "close": 33.72, "volume": 130926.0}, {"date": "2023-11-24", "close": 33.69, "volume": 31872.0}, {"date": "2023-11-27", "close": 32.88, "volume": 63740.0}, {"date": "2023-11-28", "close": 33.39, "volume": 117496.0}, {"date": "2023-11-29", "close": 33.77, "volume": 67144.0}, {"date": "2023-11-30", "close": 33.65, "volume": 63405.0}, {"date": "2023-12-01", "close": 34.28, "volume": 72169.0}, {"date": "2023-12-04", "close": 34.67, "volume": 188134.0}, {"date": "2023-12-05", "close": 35.25, "volume": 138140.0}, {"date": "2023-12-06", "close": 34.88, "volume": 196100.0}, {"date": "2023-12-07", "close": 36.11, "volume": 143309.0}, {"date": "2023-12-08", "close": 37.0, "volume": 147305.0}, {"date": "2023-12-11", "close": 36.97, "volume": 104326.0}, {"date": "2023-12-12", "close": 37.38, "volume": 133498.0}, {"date": "2023-12-13", "close": 39.12, "volume": 175136.0}, {"date": "2023-12-14", "close": 39.99, "volume": 165813.0}, {"date": "2023-12-15", "close": 40.25, "volume": 244105.0}, {"date": "2023-12-18", "close": 40.48, "volume": 163667.0}, {"date": "2023-12-19", "close": 41.71, "volume": 239617.0}, {"date": "2023-12-20", "close": 41.33, "volume": 157627.0}, {"date": "2023-12-21", "close": 41.92, "volume": 181855.0}, {"date": "2023-12-22", "close": 41.88, "volume": 93423.0}, {"date": "2023-12-26", "close": 43.19, "volume": 100052.0}, {"date": "2023-12-27", "close": 43.31, "volume": 106744.0}, {"date": "2023-12-28", "close": 43.24, "volume": 60889.0}, {"date": "2023-12-29", "close": 42.58, "volume": 90720.0}, {"date": "2024-01-02", "close": 41.62, "volume": 99437.0}, {"date": "2024-01-03", "close": 40.27, "volume": 124729.0}, {"date": "2024-01-04", "close": 40.31, "volume": 106679.0}, {"date": "2024-01-05", "close": 41.27, "volume": 150600.0}, {"date": "2024-01-08", "close": 42.23, "volume": 122785.0}, {"date": "2024-01-09", "close": 41.85, "volume": 67868.0}, {"date": "2024-01-10", "close": 42.13, "volume": 53261.0}, {"date": "2024-01-11", "close": 41.73, "volume": 92982.0}, {"date": "2024-01-12", "close": 41.315, "volume": 65276.0}, {"date": "2024-01-16", "close": 40.39, "volume": 70767.0}, {"date": "2024-01-17", "close": 40.07, "volume": 82923.0}, {"date": "2024-01-18", "close": 40.52, "volume": 97340.0}, {"date": "2024-01-19", "close": 41.37, "volume": 76512.0}, {"date": "2024-01-22", "close": 43.09, "volume": 84137.0}, {"date": "2024-01-23", "close": 43.11, "volume": 83302.0}, {"date": "2024-01-24", "close": 43.6, "volume": 73869.0}, {"date": "2024-01-25", "close": 43.54, "volume": 135153.0}, {"date": "2024-01-26", "close": 43.5, "volume": 195141.0}, {"date": "2024-01-29", "close": 43.92, "volume": 105814.0}, {"date": "2024-01-30", "close": 45.84, "volume": 226981.0}, {"date": "2024-01-31", "close": 43.74, "volume": 138353.0}, {"date": "2024-02-01", "close": 42.17, "volume": 115527.0}, {"date": "2024-02-02", "close": 41.16, "volume": 134623.0}, {"date": "2024-02-05", "close": 39.81, "volume": 134840.0}, {"date": "2024-02-06", "close": 39.78, "volume": 120127.0}, {"date": "2024-02-07", "close": 39.17, "volume": 96486.0}, {"date": "2024-02-08", "close": 39.24, "volume": 75920.0}, {"date": "2024-02-09", "close": 40.49, "volume": 227537.0}, {"date": "2024-02-12", "close": 40.29, "volume": 133529.0}, {"date": "2024-02-13", "close": 38.75, "volume": 138057.0}, {"date": "2024-02-14", "close": 39.92, "volume": 131783.0}, {"date": "2024-02-15", "close": 43.32, "volume": 335630.0}, {"date": "2024-02-16", "close": 42.07, "volume": 110513.0}, {"date": "2024-02-20", "close": 41.47, "volume": 69534.0}, {"date": "2024-02-21", "close": 41.4, "volume": 78583.0}, {"date": "2024-02-22", "close": 41.28, "volume": 74535.0}, {"date": "2024-02-23", "close": 41.59, "volume": 79686.0}, {"date": "2024-02-26", "close": 41.2, "volume": 57343.0}, {"date": "2024-02-27", "close": 41.79, "volume": 63563.0}, {"date": "2024-02-28", "close": 41.48, "volume": 90265.0}, {"date": "2024-02-29", "close": 42.86, "volume": 118460.0}, {"date": "2024-03-01", "close": 42.57, "volume": 68285.0}, {"date": "2024-03-04", "close": 42.28, "volume": 51540.0}, {"date": "2024-03-05", "close": 43.52, "volume": 75912.0}, {"date": "2024-03-06", "close": 44.31, "volume": 251523.0}, {"date": "2024-03-07", "close": 45.27, "volume": 125880.0}, {"date": "2024-03-08", "close": 44.6, "volume": 101231.0}, {"date": "2024-03-11", "close": 43.83, "volume": 75724.0}, {"date": "2024-03-12", "close": 43.04, "volume": 77161.0}, {"date": "2024-03-13", "close": 42.22, "volume": 150577.0}, {"date": "2024-03-14", "close": 40.52, "volume": 154618.0}, {"date": "2024-03-15", "close": 39.71, "volume": 308738.0}, {"date": "2024-03-18", "close": 39.6, "volume": 196008.0}, {"date": "2024-03-19", "close": 40.84, "volume": 221415.0}, {"date": "2024-03-20", "close": 42.49, "volume": 217854.0}, {"date": "2024-03-21", "close": 43.26, "volume": 160311.0}, {"date": "2024-03-22", "close": 41.62, "volume": 88928.0}, {"date": "2024-03-25", "close": 41.49, "volume": 90831.0}, {"date": "2024-03-26", "close": 40.85, "volume": 97619.0}, {"date": "2024-03-27", "close": 42.1, "volume": 183532.0}, {"date": "2024-03-28", "close": 43.18, "volume": 171751.0}, {"date": "2024-04-01", "close": 42.26, "volume": 74894.0}, {"date": "2024-04-02", "close": 41.45, "volume": 87222.0}, {"date": "2024-04-03", "close": 41.11, "volume": 89237.0}, {"date": "2024-04-04", "close": 41.76, "volume": 113322.0}, {"date": "2024-04-05", "close": 41.38, "volume": 195409.0}, {"date": "2024-04-08", "close": 41.21, "volume": 97138.0}, {"date": "2024-04-09", "close": 41.11, "volume": 52549.0}, {"date": "2024-04-10", "close": 38.81, "volume": 73371.0}, {"date": "2024-04-11", "close": 39.14, "volume": 83411.0}, {"date": "2024-04-12", "close": 38.4, "volume": 152005.0}, {"date": "2024-04-15", "close": 38.12, "volume": 99376.0}, {"date": "2024-04-16", "close": 37.71, "volume": 155927.0}, {"date": "2024-04-17", "close": 37.63, "volume": 133330.0}, {"date": "2024-04-18", "close": 38.44, "volume": 149625.0}, {"date": "2024-04-19", "close": 39.15, "volume": 102258.0}, {"date": "2024-04-22", "close": 39.61, "volume": 102247.0}, {"date": "2024-04-23", "close": 40.22, "volume": 110460.0}, {"date": "2024-04-24", "close": 40.93, "volume": 106502.0}, {"date": "2024-04-25", "close": 39.34, "volume": 122102.0}, {"date": "2024-04-26", "close": 39.04, "volume": 61387.0}, {"date": "2024-04-29", "close": 39.27, "volume": 173629.0}, {"date": "2024-04-30", "close": 40.33, "volume": 477687.0}, {"date": "2024-05-01", "close": 41.6, "volume": 175156.0}, {"date": "2024-05-02", "close": 43.02, "volume": 225567.0}, {"date": "2024-05-03", "close": 45.87, "volume": 210733.0}, {"date": "2024-05-06", "close": 46.83, "volume": 224282.0}, {"date": "2024-05-07", "close": 46.99, "volume": 163464.0}, {"date": "2024-05-08", "close": 47.04, "volume": 107211.0}, {"date": "2024-05-09", "close": 47.41, "volume": 117112.0}, {"date": "2024-05-10", "close": 47.44, "volume": 90694.0}, {"date": "2024-05-13", "close": 47.61, "volume": 125036.0}, {"date": "2024-05-14", "close": 42.62, "volume": 1831695.0}, {"date": "2024-05-15", "close": 43.04, "volume": 604390.0}, {"date": "2024-05-16", "close": 42.84, "volume": 338514.0}, {"date": "2024-05-17", "close": 42.8, "volume": 496530.0}, {"date": "2024-05-20", "close": 42.49, "volume": 314812.0}, {"date": "2024-05-21", "close": 41.94, "volume": 210072.0}, {"date": "2024-05-22", "close": 41.56, "volume": 188668.0}, {"date": "2024-05-23", "close": 40.56, "volume": 181273.0}, {"date": "2024-05-24", "close": 40.8, "volume": 152933.0}, {"date": "2024-05-28", "close": 40.56, "volume": 252651.0}, {"date": "2024-05-29", "close": 39.57, "volume": 173414.0}, {"date": "2024-05-30", "close": 39.38, "volume": 141203.0}, {"date": "2024-05-31", "close": 40.05, "volume": 142222.0}, {"date": "2024-06-03", "close": 40.05, "volume": 174740.0}, {"date": "2024-06-04", "close": 39.09, "volume": 255791.0}, {"date": "2024-06-05", "close": 39.19, "volume": 144970.0}, {"date": "2024-06-06", "close": 39.2, "volume": 122537.0}, {"date": "2024-06-07", "close": 40.17, "volume": 451128.0}, {"date": "2024-06-10", "close": 40.51, "volume": 161172.0}, {"date": "2024-06-11", "close": 40.35, "volume": 213560.0}, {"date": "2024-06-12", "close": 40.47, "volume": 296085.0}, {"date": "2024-06-13", "close": 40.73, "volume": 175181.0}, {"date": "2024-06-14", "close": 39.06, "volume": 89905.0}, {"date": "2024-06-17", "close": 39.49, "volume": 130331.0}, {"date": "2024-06-18", "close": 40.17, "volume": 124622.0}, {"date": "2024-06-20", "close": 40.04, "volume": 232350.0}, {"date": "2024-06-21", "close": 39.69, "volume": 284975.0}, {"date": "2024-06-24", "close": 39.97, "volume": 80072.0}, {"date": "2024-06-25", "close": 39.25, "volume": 101396.0}, {"date": "2024-06-26", "close": 39.15, "volume": 165056.0}, {"date": "2024-06-27", "close": 39.55, "volume": 102049.0}, {"date": "2024-06-28", "close": 40.54, "volume": 517199.0}, {"date": "2024-07-01", "close": 40.93, "volume": 167492.0}, {"date": "2024-07-02", "close": 41.13, "volume": 84617.0}, {"date": "2024-07-03", "close": 40.76, "volume": 57580.0}, {"date": "2024-07-05", "close": 40.37, "volume": 190515.0}, {"date": "2024-07-08", "close": 40.37, "volume": 118196.0}, {"date": "2024-07-09", "close": 41.4, "volume": 228282.0}, {"date": "2024-07-10", "close": 42.44, "volume": 129279.0}, {"date": "2024-07-11", "close": 43.64, "volume": 287591.0}, {"date": "2024-07-12", "close": 43.94, "volume": 198502.0}, {"date": "2024-07-15", "close": 45.26, "volume": 287954.0}, {"date": "2024-07-16", "close": 47.77, "volume": 491526.0}, {"date": "2024-07-17", "close": 48.2, "volume": 290075.0}, {"date": "2024-07-18", "close": 48.56, "volume": 283638.0}, {"date": "2024-07-19", "close": 48.95, "volume": 141343.0}, {"date": "2024-07-22", "close": 49.2, "volume": 189473.0}, {"date": "2024-07-23", "close": 50.84, "volume": 277940.0}, {"date": "2024-07-24", "close": 50.9, "volume": 248080.0}, {"date": "2024-07-25", "close": 51.24, "volume": 264629.0}, {"date": "2024-07-26", "close": 52.59, "volume": 291404.0}, {"date": "2024-07-29", "close": 52.1, "volume": 295584.0}, {"date": "2024-07-30", "close": 44.26, "volume": 931656.0}, {"date": "2024-07-31", "close": 45.0, "volume": 444489.0}, {"date": "2024-08-01", "close": 42.86, "volume": 276436.0}, {"date": "2024-08-02", "close": 40.81, "volume": 231519.0}, {"date": "2024-08-05", "close": 39.57, "volume": 331753.0}, {"date": "2024-08-06", "close": 40.04, "volume": 207414.0}, {"date": "2024-08-07", "close": 39.38, "volume": 183137.0}, {"date": "2024-08-08", "close": 40.18, "volume": 160400.0}, {"date": "2024-08-09", "close": 40.02, "volume": 145065.0}, {"date": "2024-08-12", "close": 40.34, "volume": 97525.0}, {"date": "2024-08-13", "close": 41.08, "volume": 140171.0}, {"date": "2024-08-14", "close": 40.78, "volume": 128647.0}, {"date": "2024-08-15", "close": 41.52, "volume": 216057.0}, {"date": "2024-08-16", "close": 43.66, "volume": 286527.0}, {"date": "2024-08-19", "close": 43.77, "volume": 143182.0}, {"date": "2024-08-20", "close": 43.68, "volume": 171161.0}, {"date": "2024-08-21", "close": 43.92, "volume": 107545.0}, {"date": "2024-08-22", "close": 44.7, "volume": 382388.0}, {"date": "2024-08-23", "close": 46.37, "volume": 438874.0}, {"date": "2024-08-26", "close": 46.1, "volume": 159580.0}, {"date": "2024-08-27", "close": 45.55, "volume": 221297.0}, {"date": "2024-08-28", "close": 45.3, "volume": 279919.0}, {"date": "2024-08-29", "close": 45.26, "volume": 121898.0}, {"date": "2024-08-30", "close": 45.85, "volume": 126780.0}, {"date": "2024-09-03", "close": 45.5, "volume": 159499.0}, {"date": "2024-09-04", "close": 44.2, "volume": 197116.0}, {"date": "2024-09-05", "close": 44.42, "volume": 467800.0}, {"date": "2024-09-06", "close": 43.38, "volume": 261371.0}, {"date": "2024-09-09", "close": 42.43, "volume": 209569.0}, {"date": "2024-09-10", "close": 42.99, "volume": 151560.0}, {"date": "2024-09-11", "close": 42.35, "volume": 116818.0}, {"date": "2024-09-12", "close": 42.35, "volume": 152998.0}, {"date": "2024-09-13", "close": 43.9, "volume": 85716.0}, {"date": "2024-09-16", "close": 44.88, "volume": 198336.0}, {"date": "2024-09-17", "close": 45.45, "volume": 102348.0}, {"date": "2024-09-18", "close": 45.82, "volume": 122953.0}, {"date": "2024-09-19", "close": 47.16, "volume": 79544.0}, {"date": "2024-09-20", "close": 45.57, "volume": 285614.0}, {"date": "2024-09-23", "close": 45.23, "volume": 97051.0}, {"date": "2024-09-24", "close": 44.73, "volume": 51768.0}, {"date": "2024-09-25", "close": 44.24, "volume": 68517.0}, {"date": "2024-09-26", "close": 44.38, "volume": 67762.0}, {"date": "2024-09-27", "close": 44.52, "volume": 52291.0}, {"date": "2024-09-30", "close": 44.96, "volume": 72371.0}, {"date": "2024-10-01", "close": 43.67, "volume": 88711.0}, {"date": "2024-10-02", "close": 43.18, "volume": 44781.0}, {"date": "2024-10-03", "close": 43.45, "volume": 65580.0}, {"date": "2024-10-04", "close": 44.29, "volume": 57744.0}, {"date": "2024-10-07", "close": 43.99, "volume": 67411.0}, {"date": "2024-10-08", "close": 43.92, "volume": 168239.0}, {"date": "2024-10-09", "close": 44.42, "volume": 51549.0}, {"date": "2024-10-10", "close": 44.73, "volume": 53734.0}, {"date": "2024-10-11", "close": 44.87, "volume": 138270.0}, {"date": "2024-10-14", "close": 45.11, "volume": 161397.0}, {"date": "2024-10-15", "close": 45.87, "volume": 296598.0}, {"date": "2024-10-16", "close": 44.72, "volume": 173487.0}, {"date": "2024-10-17", "close": 45.06, "volume": 368525.0}, {"date": "2024-10-18", "close": 44.92, "volume": 173755.0}, {"date": "2024-10-21", "close": 43.17, "volume": 147097.0}, {"date": "2024-10-22", "close": 44.05, "volume": 163800.0}, {"date": "2024-10-23", "close": 44.7, "volume": 155373.0}, {"date": "2024-10-24", "close": 44.26, "volume": 133854.0}, {"date": "2024-10-25", "close": 42.96, "volume": 124059.0}, {"date": "2024-10-28", "close": 43.89, "volume": 125970.0}, {"date": "2024-10-29", "close": 36.03, "volume": 677436.0}, {"date": "2024-10-30", "close": 35.96, "volume": 219685.0}, {"date": "2024-10-31", "close": 36.94, "volume": 211583.0}, {"date": "2024-11-01", "close": 36.32, "volume": 205132.0}, {"date": "2024-11-04", "close": 36.35, "volume": 168079.0}, {"date": "2024-11-05", "close": 37.01, "volume": 180968.0}, {"date": "2024-11-06", "close": 42.17, "volume": 297955.0}, {"date": "2024-11-07", "close": 40.69, "volume": 222303.0}, {"date": "2024-11-08", "close": 39.36, "volume": 162914.0}, {"date": "2024-11-11", "close": 41.0, "volume": 112891.0}, {"date": "2024-11-12", "close": 40.81, "volume": 114651.0}, {"date": "2024-11-13", "close": 40.75, "volume": 150413.0}, {"date": "2024-11-14", "close": 40.37, "volume": 208435.0}, {"date": "2024-11-15", "close": 40.19, "volume": 96596.0}, {"date": "2024-11-18", "close": 39.51, "volume": 288932.0}, {"date": "2024-11-19", "close": 39.0, "volume": 232821.0}, {"date": "2024-11-20", "close": 38.19, "volume": 258949.0}, {"date": "2024-11-21", "close": 39.4, "volume": 232336.0}, {"date": "2024-11-22", "close": 41.09, "volume": 150640.0}, {"date": "2024-11-25", "close": 41.42, "volume": 126940.0}, {"date": "2024-11-26", "close": 41.68, "volume": 121940.0}, {"date": "2024-11-27", "close": 41.33, "volume": 71888.0}, {"date": "2024-11-29", "close": 41.28, "volume": 79518.0}, {"date": "2024-12-02", "close": 40.9, "volume": 99833.0}, {"date": "2024-12-03", "close": 40.02, "volume": 100121.0}, {"date": "2024-12-04", "close": 40.36, "volume": 113441.0}, {"date": "2024-12-05", "close": 39.68, "volume": 74185.0}, {"date": "2024-12-06", "close": 39.0, "volume": 129780.0}, {"date": "2024-12-09", "close": 38.45, "volume": 108238.0}, {"date": "2024-12-10", "close": 38.77, "volume": 92436.0}, {"date": "2024-12-11", "close": 38.98, "volume": 136636.0}, {"date": "2024-12-12", "close": 38.35, "volume": 65604.0}, {"date": "2024-12-13", "close": 38.48, "volume": 85858.0}, {"date": "2024-12-16", "close": 37.75, "volume": 139974.0}, {"date": "2024-12-17", "close": 37.35, "volume": 170832.0}, {"date": "2024-12-18", "close": 36.5, "volume": 247572.0}, {"date": "2024-12-19", "close": 35.94, "volume": 168122.0}, {"date": "2024-12-20", "close": 36.15, "volume": 402240.0}, {"date": "2024-12-23", "close": 36.2, "volume": 153318.0}, {"date": "2024-12-24", "close": 36.33, "volume": 97277.0}, {"date": "2024-12-26", "close": 36.94, "volume": 115453.0}, {"date": "2024-12-27", "close": 36.34, "volume": 141788.0}, {"date": "2024-12-30", "close": 36.42, "volume": 99538.0}, {"date": "2024-12-31", "close": 36.47, "volume": 240047.0}, {"date": "2025-01-02", "close": 36.0, "volume": 172837.0}, {"date": "2025-01-03", "close": 36.76, "volume": 212738.0}, {"date": "2025-01-06", "close": 36.28, "volume": 150026.0}, {"date": "2025-01-07", "close": 35.86, "volume": 143741.0}, {"date": "2025-01-08", "close": 35.5, "volume": 163689.0}, {"date": "2025-01-10", "close": 34.75, "volume": 120533.0}, {"date": "2025-01-13", "close": 35.36, "volume": 105735.0}, {"date": "2025-01-14", "close": 36.01, "volume": 156252.0}, {"date": "2025-01-15", "close": 37.36, "volume": 116485.0}, {"date": "2025-01-16", "close": 37.9, "volume": 172033.0}, {"date": "2025-01-17", "close": 38.67, "volume": 116592.0}, {"date": "2025-01-21", "close": 39.72, "volume": 261545.0}, {"date": "2025-01-22", "close": 39.44, "volume": 247537.0}, {"date": "2025-01-23", "close": 39.14, "volume": 107899.0}, {"date": "2025-01-24", "close": 39.0, "volume": 94261.0}, {"date": "2025-01-27", "close": 40.47, "volume": 128893.0}, {"date": "2025-01-28", "close": 39.76, "volume": 329153.0}, {"date": "2025-01-29", "close": 42.35, "volume": 636052.0}, {"date": "2025-01-30", "close": 42.55, "volume": 212506.0}, {"date": "2025-01-31", "close": 41.93, "volume": 164557.0}, {"date": "2025-02-03", "close": 40.84, "volume": 149445.0}, {"date": "2025-02-04", "close": 42.0, "volume": 128788.0}, {"date": "2025-02-05", "close": 42.89, "volume": 247860.0}, {"date": "2025-02-06", "close": 43.12, "volume": 118540.0}, {"date": "2025-02-07", "close": 43.06, "volume": 111470.0}, {"date": "2025-02-10", "close": 42.19, "volume": 126298.0}, {"date": "2025-02-11", "close": 43.49, "volume": 216901.0}, {"date": "2025-02-12", "close": 42.31, "volume": 196725.0}, {"date": "2025-02-13", "close": 42.67, "volume": 103496.0}, {"date": "2025-02-14", "close": 43.19, "volume": 95378.0}, {"date": "2025-02-18", "close": 43.36, "volume": 134381.0}, {"date": "2025-02-19", "close": 42.82, "volume": 91372.0}, {"date": "2025-02-20", "close": 42.71, "volume": 90714.0}, {"date": "2025-02-21", "close": 41.47, "volume": 97203.0}, {"date": "2025-02-24", "close": 41.21, "volume": 104923.0}, {"date": "2025-02-25", "close": 41.3, "volume": 91089.0}, {"date": "2025-02-26", "close": 40.99, "volume": 108348.0}, {"date": "2025-02-27", "close": 40.79, "volume": 135573.0}, {"date": "2025-02-28", "close": 40.72, "volume": 178700.0}, {"date": "2025-03-03", "close": 40.44, "volume": 163418.0}, {"date": "2025-03-04", "close": 39.09, "volume": 203610.0}, {"date": "2025-03-05", "close": 39.83, "volume": 195952.0}, {"date": "2025-03-06", "close": 39.0, "volume": 117846.0}, {"date": "2025-03-07", "close": 38.68, "volume": 172233.0}, {"date": "2025-03-10", "close": 36.62, "volume": 135868.0}, {"date": "2025-03-11", "close": 36.27, "volume": 108446.0}, {"date": "2025-03-12", "close": 36.6, "volume": 104396.0}, {"date": "2025-03-13", "close": 36.63, "volume": 96599.0}, {"date": "2025-03-14", "close": 37.9, "volume": 156495.0}, {"date": "2025-03-17", "close": 38.28, "volume": 114222.0}, {"date": "2025-03-18", "close": 38.22, "volume": 219604.0}, {"date": "2025-03-19", "close": 39.0, "volume": 150083.0}, {"date": "2025-03-20", "close": 38.92, "volume": 120738.0}, {"date": "2025-03-21", "close": 38.22, "volume": 273457.0}, {"date": "2025-03-24", "close": 38.94, "volume": 132111.0}, {"date": "2025-03-25", "close": 38.24, "volume": 126368.0}, {"date": "2025-03-26", "close": 37.96, "volume": 79632.0}, {"date": "2025-03-27", "close": 38.0, "volume": 437743.0}, {"date": "2025-03-28", "close": 37.04, "volume": 116270.0}, {"date": "2025-03-31", "close": 37.0, "volume": 137572.0}, {"date": "2025-04-01", "close": 36.84, "volume": 141000.0}, {"date": "2025-04-02", "close": 37.17, "volume": 115950.0}, {"date": "2025-04-03", "close": 33.68, "volume": 184513.0}, {"date": "2025-04-04", "close": 33.43, "volume": 397980.0}, {"date": "2025-04-07", "close": 33.37, "volume": 338821.0}, {"date": "2025-04-08", "close": 33.24, "volume": 202867.0}, {"date": "2025-04-09", "close": 34.77, "volume": 220888.0}, {"date": "2025-04-10", "close": 32.4, "volume": 202951.0}, {"date": "2025-04-11", "close": 31.38, "volume": 147386.0}, {"date": "2025-04-14", "close": 31.91, "volume": 143773.0}, {"date": "2025-04-15", "close": 32.39, "volume": 194592.0}, {"date": "2025-04-16", "close": 32.05, "volume": 144433.0}, {"date": "2025-04-17", "close": 32.52, "volume": 96172.0}, {"date": "2025-04-21", "close": 31.06, "volume": 144694.0}, {"date": "2025-04-22", "close": 32.2, "volume": 250980.0}, {"date": "2025-04-23", "close": 32.57, "volume": 122961.0}, {"date": "2025-04-24", "close": 32.92, "volume": 194435.0}, {"date": "2025-04-25", "close": 32.44, "volume": 76572.0}, {"date": "2025-04-28", "close": 33.6, "volume": 197110.0}, {"date": "2025-04-29", "close": 30.7, "volume": 311293.0}, {"date": "2025-04-30", "close": 30.08, "volume": 235448.0}, {"date": "2025-05-01", "close": 30.72, "volume": 269622.0}, {"date": "2025-05-02", "close": 31.31, "volume": 271709.0}, {"date": "2025-05-05", "close": 31.1, "volume": 157104.0}, {"date": "2025-05-06", "close": 30.65, "volume": 159278.0}, {"date": "2025-05-07", "close": 30.06, "volume": 181690.0}, {"date": "2025-05-08", "close": 31.47, "volume": 169633.0}, {"date": "2025-05-09", "close": 31.47, "volume": 160884.0}, {"date": "2025-05-12", "close": 32.55, "volume": 185909.0}, {"date": "2025-05-13", "close": 32.92, "volume": 151356.0}, {"date": "2025-05-14", "close": 32.71, "volume": 239302.0}, {"date": "2025-05-15", "close": 33.26, "volume": 182300.0}, {"date": "2025-05-16", "close": 33.37, "volume": 103588.0}, {"date": "2025-05-19", "close": 32.87, "volume": 109274.0}, {"date": "2025-05-20", "close": 32.82, "volume": 80627.0}, {"date": "2025-05-21", "close": 32.02, "volume": 141494.0}, {"date": "2025-05-22", "close": 31.66, "volume": 134829.0}, {"date": "2025-05-23", "close": 31.46, "volume": 102287.0}, {"date": "2025-05-27", "close": 33.06, "volume": 140827.0}, {"date": "2025-05-28", "close": 32.55, "volume": 111199.0}, {"date": "2025-05-29", "close": 32.76, "volume": 215701.0}, {"date": "2025-05-30", "close": 32.02, "volume": 127882.0}, {"date": "2025-06-02", "close": 31.61, "volume": 95879.0}, {"date": "2025-06-03", "close": 31.84, "volume": 164606.0}, {"date": "2025-06-04", "close": 31.36, "volume": 105458.0}, {"date": "2025-06-05", "close": 31.56, "volume": 141449.0}, {"date": "2025-06-06", "close": 32.49, "volume": 77422.0}, {"date": "2025-06-09", "close": 32.69, "volume": 73633.0}, {"date": "2025-06-10", "close": 32.95, "volume": 102433.0}, {"date": "2025-06-11", "close": 32.69, "volume": 153349.0}, {"date": "2025-06-12", "close": 32.42, "volume": 194169.0}, {"date": "2025-06-13", "close": 31.27, "volume": 147994.0}, {"date": "2025-06-16", "close": 31.32, "volume": 241461.0}, {"date": "2025-06-17", "close": 30.66, "volume": 227814.0}, {"date": "2025-06-18", "close": 31.31, "volume": 136267.0}, {"date": "2025-06-20", "close": 31.39, "volume": 119922.0}, {"date": "2025-06-23", "close": 32.11, "volume": 127778.0}, {"date": "2025-06-24", "close": 32.86, "volume": 138165.0}, {"date": "2025-06-25", "close": 32.515, "volume": 102446.0}, {"date": "2025-06-26", "close": 33.6, "volume": 131763.0}, {"date": "2025-06-27", "close": 33.4, "volume": 1155252.0}, {"date": "2025-06-30", "close": 33.07, "volume": 205282.0}, {"date": "2025-07-01", "close": 34.52, "volume": 172982.0}, {"date": "2025-07-02", "close": 35.24, "volume": 241651.0}, {"date": "2025-07-03", "close": 35.64, "volume": 108021.0}, {"date": "2025-07-07", "close": 34.91, "volume": 165939.0}, {"date": "2025-07-08", "close": 35.58, "volume": 150360.0}, {"date": "2025-07-09", "close": 35.42, "volume": 306377.0}, {"date": "2025-07-10", "close": 36.0, "volume": 389058.0}, {"date": "2025-07-11", "close": 34.92, "volume": 192228.0}, {"date": "2025-07-14", "close": 35.43, "volume": 127694.0}, {"date": "2025-07-15", "close": 33.95, "volume": 122907.0}, {"date": "2025-07-16", "close": 34.49, "volume": 124949.0}, {"date": "2025-07-17", "close": 35.16, "volume": 176280.0}, {"date": "2025-07-18", "close": 34.83, "volume": 143955.0}, {"date": "2025-07-21", "close": 34.61, "volume": 107761.0}, {"date": "2025-07-22", "close": 34.84, "volume": 260021.0}, {"date": "2025-07-23", "close": 35.52, "volume": 124361.0}, {"date": "2025-07-24", "close": 34.49, "volume": 151990.0}, {"date": "2025-07-25", "close": 34.69, "volume": 162562.0}, {"date": "2025-07-28", "close": 35.06, "volume": 107782.0}, {"date": "2025-07-29", "close": 31.26, "volume": 237696.0}, {"date": "2025-07-30", "close": 31.05, "volume": 221255.0}, {"date": "2025-07-31", "close": 29.3, "volume": 363613.0}, {"date": "2025-08-01", "close": 29.18, "volume": 409101.0}, {"date": "2025-08-04", "close": 30.2, "volume": 279087.0}, {"date": "2025-08-05", "close": 30.81, "volume": 342710.0}, {"date": "2025-08-06", "close": 30.76, "volume": 241853.0}, {"date": "2025-08-07", "close": 30.07, "volume": 205157.0}, {"date": "2025-08-08", "close": 30.74, "volume": 126759.0}, {"date": "2025-08-11", "close": 30.89, "volume": 96294.0}, {"date": "2025-08-12", "close": 32.32, "volume": 190777.0}, {"date": "2025-08-13", "close": 33.13, "volume": 136581.0}, {"date": "2025-08-14", "close": 33.0, "volume": 127573.0}, {"date": "2025-08-15", "close": 31.98, "volume": 116937.0}, {"date": "2025-08-18", "close": 32.26, "volume": 103595.0}, {"date": "2025-08-19", "close": 32.35, "volume": 82784.0}, {"date": "2025-08-20", "close": 32.42, "volume": 86684.0}, {"date": "2025-08-21", "close": 31.69, "volume": 257385.0}, {"date": "2025-08-22", "close": 33.29, "volume": 690431.0}, {"date": "2025-08-25", "close": 32.32, "volume": 230780.0}, {"date": "2025-08-26", "close": 32.79, "volume": 195970.0}, {"date": "2025-08-27", "close": 32.97, "volume": 279674.0}, {"date": "2025-08-28", "close": 32.54, "volume": 144886.0}, {"date": "2025-08-29", "close": 32.42, "volume": 148942.0}, {"date": "2025-09-02", "close": 32.36, "volume": 158308.0}, {"date": "2025-09-03", "close": 32.14, "volume": 140370.0}, {"date": "2025-09-04", "close": 32.96, "volume": 134011.0}, {"date": "2025-09-05", "close": 32.82, "volume": 164392.0}, {"date": "2025-09-08", "close": 32.85, "volume": 260620.0}, {"date": "2025-09-09", "close": 31.79, "volume": 158564.0}, {"date": "2025-09-10", "close": 31.55, "volume": 183159.0}, {"date": "2025-09-11", "close": 32.09, "volume": 185982.0}, {"date": "2025-09-12", "close": 32.64, "volume": 138883.0}, {"date": "2025-09-15", "close": 32.22, "volume": 113916.0}, {"date": "2025-09-16", "close": 31.48, "volume": 185829.0}, {"date": "2025-09-17", "close": 31.57, "volume": 120000.0}, {"date": "2025-09-18", "close": 33.0, "volume": 143551.0}, {"date": "2025-09-19", "close": 32.22, "volume": 252363.0}, {"date": "2025-09-22", "close": 32.0, "volume": 89639.0}, {"date": "2025-09-23", "close": 31.76, "volume": 96278.0}, {"date": "2025-09-24", "close": 32.02, "volume": 128092.0}, {"date": "2025-09-25", "close": 32.06, "volume": 136177.0}, {"date": "2025-09-26", "close": 32.05, "volume": 123639.0}, {"date": "2025-09-29", "close": 32.03, "volume": 149923.0}, {"date": "2025-09-30", "close": 31.8, "volume": 169496.0}, {"date": "2025-10-01", "close": 31.96, "volume": 166259.0}, {"date": "2025-10-02", "close": 31.97, "volume": 120934.0}, {"date": "2025-10-03", "close": 32.17, "volume": 111674.0}, {"date": "2025-10-06", "close": 32.22, "volume": 150498.0}, {"date": "2025-10-07", "close": 32.07, "volume": 235879.0}, {"date": "2025-10-08", "close": 32.18, "volume": 111728.0}, {"date": "2025-10-09", "close": 32.12, "volume": 153206.0}, {"date": "2025-10-10", "close": 31.22, "volume": 227724.0}, {"date": "2025-10-13", "close": 31.75, "volume": 132000.0}, {"date": "2025-10-14", "close": 32.55, "volume": 123448.0}, {"date": "2025-10-15", "close": 31.93, "volume": 116086.0}, {"date": "2025-10-16", "close": 31.215, "volume": 371688.0}, {"date": "2025-10-17", "close": 30.91, "volume": 362363.0}, {"date": "2025-10-20", "close": 31.47, "volume": 132897.0}, {"date": "2025-10-21", "close": 32.12, "volume": 145310.0}, {"date": "2025-10-22", "close": 32.44, "volume": 151745.0}, {"date": "2025-10-23", "close": 32.04, "volume": 158812.0}, {"date": "2025-10-24", "close": 32.88, "volume": 161192.0}, {"date": "2025-10-27", "close": 32.36, "volume": 114915.0}, {"date": "2025-10-28", "close": 32.39, "volume": 153955.0}, {"date": "2025-10-29", "close": 31.75, "volume": 265061.0}, {"date": "2025-10-30", "close": 31.27, "volume": 212064.0}, {"date": "2025-10-31", "close": 31.19, "volume": 172674.0}, {"date": "2025-11-03", "close": 31.365, "volume": 295493.0}, {"date": "2025-11-04", "close": 31.48, "volume": 211511.0}, {"date": "2025-11-05", "close": 31.98, "volume": 149226.0}, {"date": "2025-11-06", "close": 31.45, "volume": 128064.0}, {"date": "2025-11-07", "close": 31.52, "volume": 131354.0}, {"date": "2025-11-10", "close": 31.75, "volume": 168416.0}, {"date": "2025-11-11", "close": 31.93, "volume": 83556.0}, {"date": "2025-11-12", "close": 32.47, "volume": 129552.0}, {"date": "2025-11-13", "close": 32.08, "volume": 148396.0}, {"date": "2025-11-14", "close": 31.97, "volume": 95485.0}, {"date": "2025-11-17", "close": 31.13, "volume": 187457.0}, {"date": "2025-11-18", "close": 31.17, "volume": 114108.0}, {"date": "2025-11-19", "close": 31.12, "volume": 161879.0}, {"date": "2025-11-20", "close": 30.42, "volume": 150321.0}, {"date": "2025-11-21", "close": 31.43, "volume": 164693.0}, {"date": "2025-11-24", "close": 31.34, "volume": 109522.0}, {"date": "2025-11-25", "close": 32.67, "volume": 146417.0}, {"date": "2025-11-26", "close": 32.82, "volume": 108042.0}, {"date": "2025-11-28", "close": 32.69, "volume": 73255.0}, {"date": "2025-12-01", "close": 33.045, "volume": 144439.0}, {"date": "2025-12-02", "close": 33.01, "volume": 131458.0}, {"date": "2025-12-03", "close": 34.46, "volume": 157800.0}, {"date": "2025-12-04", "close": 34.63, "volume": 137961.0}, {"date": "2025-12-05", "close": 34.39, "volume": 366554.0}, {"date": "2025-12-08", "close": 34.23, "volume": 131922.0}, {"date": "2025-12-09", "close": 34.645, "volume": 165354.0}, {"date": "2025-12-10", "close": 35.62, "volume": 291539.0}, {"date": "2025-12-11", "close": 35.96, "volume": 122148.0}, {"date": "2025-12-12", "close": 36.23, "volume": 171231.0}, {"date": "2025-12-15", "close": 36.72, "volume": 133861.0}, {"date": "2025-12-16", "close": 36.8, "volume": 215334.0}, {"date": "2025-12-17", "close": 36.2, "volume": 211591.0}, {"date": "2025-12-18", "close": 36.43, "volume": 119099.0}, {"date": "2025-12-19", "close": 35.11, "volume": 250704.0}, {"date": "2025-12-22", "close": 35.01, "volume": 293089.0}, {"date": "2025-12-23", "close": 33.64, "volume": 222093.0}, {"date": "2025-12-24", "close": 33.85, "volume": 73015.0}, {"date": "2025-12-26", "close": 33.72, "volume": 97862.0}, {"date": "2025-12-29", "close": 33.43, "volume": 212554.0}, {"date": "2025-12-30", "close": 33.67, "volume": 140671.0}, {"date": "2025-12-31", "close": 34.06, "volume": 416333.0}, {"date": "2026-01-02", "close": 33.18, "volume": 165065.0}, {"date": "2026-01-05", "close": 34.47, "volume": 144799.0}, {"date": "2026-01-06", "close": 35.26, "volume": 139005.0}, {"date": "2026-01-07", "close": 34.775, "volume": 128838.0}, {"date": "2026-01-08", "close": 35.85, "volume": 150286.0}, {"date": "2026-01-09", "close": 35.87, "volume": 118133.0}, {"date": "2026-01-12", "close": 34.84, "volume": 88671.0}, {"date": "2026-01-13", "close": 34.59, "volume": 55126.0}, {"date": "2026-01-14", "close": 35.22, "volume": 107850.0}, {"date": "2026-01-15", "close": 35.66, "volume": 63618.0}, {"date": "2026-01-16", "close": 35.37, "volume": 125473.0}, {"date": "2026-01-20", "close": 34.32, "volume": 76526.0}, {"date": "2026-01-21", "close": 35.74, "volume": 123425.0}, {"date": "2026-01-22", "close": 36.41, "volume": 108732.0}, {"date": "2026-01-23", "close": 34.86, "volume": 121207.0}, {"date": "2026-01-26", "close": 35.36, "volume": 76117.0}, {"date": "2026-01-27", "close": 35.325, "volume": 273774.0}, {"date": "2026-01-28", "close": 34.95, "volume": 280769.0}, {"date": "2026-01-29", "close": 40.44, "volume": 501579.0}, {"date": "2026-01-30", "close": 41.46, "volume": 322138.0}, {"date": "2026-02-02", "close": 42.64, "volume": 287284.0}, {"date": "2026-02-03", "close": 42.05, "volume": 239898.0}, {"date": "2026-02-04", "close": 42.76, "volume": 221043.0}, {"date": "2026-02-05", "close": 42.17, "volume": 265664.0}, {"date": "2026-02-06", "close": 42.48, "volume": 163449.0}, {"date": "2026-02-09", "close": 45.06, "volume": 1355374.0}, {"date": "2026-02-10", "close": 46.32, "volume": 5334699.0}, {"date": "2026-02-11", "close": 46.56, "volume": 606673.0}, {"date": "2026-02-12", "close": 47.24, "volume": 522541.0}, {"date": "2026-02-13", "close": 47.63, "volume": 373398.0}, {"date": "2026-02-17", "close": 47.24, "volume": 300435.0}, {"date": "2026-02-18", "close": 46.45, "volume": 352803.0}, {"date": "2026-02-19", "close": 45.05, "volume": 320127.0}, {"date": "2026-02-20", "close": 45.33, "volume": 301959.0}, {"date": "2026-02-23", "close": 43.23, "volume": 260727.0}, {"date": "2026-02-24", "close": 42.57, "volume": 232503.0}, {"date": "2026-02-25", "close": 43.29, "volume": 190914.0}, {"date": "2026-02-26", "close": 43.96, "volume": 222107.0}, {"date": "2026-02-27", "close": 42.28, "volume": 305321.0}, {"date": "2026-03-02", "close": 43.36, "volume": 268768.0}, {"date": "2026-03-03", "close": 43.05, "volume": 223336.0}, {"date": "2026-03-04", "close": 42.485, "volume": 208209.0}, {"date": "2026-03-05", "close": 41.77, "volume": 204257.0}, {"date": "2026-03-06", "close": 41.53, "volume": 267600.0}, {"date": "2026-03-09", "close": 41.91, "volume": 299592.0}, {"date": "2026-03-10", "close": 41.89, "volume": 257084.0}, {"date": "2026-03-11", "close": 42.04, "volume": 170501.0}, {"date": "2026-03-12", "close": 42.26, "volume": 238453.0}, {"date": "2026-03-13", "close": 41.66, "volume": 212677.0}, {"date": "2026-03-16", "close": 41.82, "volume": 206915.0}, {"date": "2026-03-17", "close": 41.93, "volume": 308091.0}, {"date": "2026-03-18", "close": 41.41, "volume": 275979.0}, {"date": "2026-03-19", "close": 41.76, "volume": 231999.0}, {"date": "2026-03-20", "close": 41.19, "volume": 570299.0}, {"date": "2026-03-23", "close": 41.68, "volume": 190791.0}, {"date": "2026-03-24", "close": 42.68, "volume": 243710.0}, {"date": "2026-03-25", "close": 42.94, "volume": 134040.0}, {"date": "2026-03-26", "close": 43.2, "volume": 124816.0}, {"date": "2026-03-27", "close": 42.27, "volume": 162392.0}, {"date": "2026-03-30", "close": 42.5, "volume": 187384.0}, {"date": "2026-03-31", "close": 42.91, "volume": 215483.0}, {"date": "2026-04-01", "close": 44.26, "volume": 179014.0}, {"date": "2026-04-02", "close": 44.49, "volume": 166381.0}, {"date": "2026-04-06", "close": 44.83, "volume": 103311.0}, {"date": "2026-04-07", "close": 45.43, "volume": 156059.0}, {"date": "2026-04-08", "close": 46.28, "volume": 186037.0}, {"date": "2026-04-09", "close": 47.54, "volume": 371303.0}, {"date": "2026-04-10", "close": 47.22, "volume": 110040.0}, {"date": "2026-04-13", "close": 47.76, "volume": 99404.0}, {"date": "2026-04-14", "close": 47.52, "volume": 295817.0}, {"date": "2026-04-15", "close": 46.86, "volume": 271357.0}, {"date": "2026-04-16", "close": 47.11, "volume": 137796.0}, {"date": "2026-04-17", "close": 48.91, "volume": 176400.0}, {"date": "2026-04-20", "close": 49.89, "volume": 173241.0}, {"date": "2026-04-21", "close": 49.38, "volume": 185792.0}, {"date": "2026-04-22", "close": 49.43, "volume": 127899.0}, {"date": "2026-04-23", "close": 49.71, "volume": 108532.0}, {"date": "2026-04-24", "close": 48.96, "volume": 177310.0}, {"date": "2026-04-27", "close": 49.78, "volume": 105482.0}, {"date": "2026-04-28", "close": 49.63, "volume": 203709.0}, {"date": "2026-04-29", "close": 45.0, "volume": 319678.0}, {"date": "2026-04-30", "close": 46.54, "volume": 237584.0}, {"date": "2026-05-01", "close": 46.6, "volume": 166804.0}, {"date": "2026-05-04", "close": 45.91, "volume": 115952.0}, {"date": "2026-05-05", "close": 46.36, "volume": 142801.0}, {"date": "2026-05-06", "close": 46.67, "volume": 123959.0}, {"date": "2026-05-07", "close": 46.79, "volume": 133419.0}, {"date": "2026-05-08", "close": 46.33, "volume": 149813.0}, {"date": "2026-05-11", "close": 45.79, "volume": 110922.0}, {"date": "2026-05-12", "close": 45.69, "volume": 116997.0}, {"date": "2026-05-13", "close": 45.08, "volume": 129946.0}, {"date": "2026-05-14", "close": 45.06, "volume": 166107.0}, {"date": "2026-05-15", "close": 44.37, "volume": 95924.0}, {"date": "2026-05-18", "close": 45.14, "volume": 106960.0}, {"date": "2026-05-19", "close": 44.67, "volume": 95276.0}, {"date": "2026-05-20", "close": 46.03, "volume": 140599.0}, {"date": "2026-05-21", "close": 46.54, "volume": 137471.0}, {"date": "2026-05-22", "close": 45.99, "volume": 78680.0}, {"date": "2026-05-26", "close": 46.78, "volume": 94884.0}, {"date": "2026-05-27", "close": 46.71, "volume": 84520.0}, {"date": "2026-05-28", "close": 47.38, "volume": 82620.0}, {"date": "2026-05-29", "close": 47.14, "volume": 107725.0}, {"date": "2026-06-01", "close": 46.3, "volume": 137607.0}, {"date": "2026-06-02", "close": 46.91, "volume": 85133.0}, {"date": "2026-06-03", "close": 45.56, "volume": 81055.0}, {"date": "2026-06-04", "close": 47.7, "volume": 146015.0}, {"date": "2026-06-05", "close": 47.51, "volume": 134580.0}, {"date": "2026-06-08", "close": 48.17, "volume": 85363.0}, {"date": "2026-06-09", "close": 48.92, "volume": 104647.0}, {"date": "2026-06-10", "close": 49.6, "volume": 122140.0}, {"date": "2026-06-11", "close": 49.56, "volume": 95977.0}, {"date": "2026-06-12", "close": 50.11, "volume": 138372.0}, {"date": "2026-06-15", "close": 49.17, "volume": 120144.0}, {"date": "2026-06-16", "close": 49.69, "volume": 106247.0}, {"date": "2026-06-17", "close": 48.78, "volume": 145325.0}, {"date": "2026-06-18", "close": 49.09, "volume": 341373.0}, {"date": "2026-06-22", "close": 49.5, "volume": 166372.0}, {"date": "2026-06-23", "close": 49.86, "volume": 141792.0}, {"date": "2026-06-24", "close": 50.04, "volume": 251956.0}, {"date": "2026-06-25", "close": 50.0, "volume": 375217.0}, {"date": "2026-06-26", "close": 50.01, "volume": 742298.0}, {"date": "2026-06-29", "close": 50.36, "volume": 223337.0}, {"date": "2026-06-30", "close": 50.0, "volume": 258945.0}, {"date": "2026-07-01", "close": 49.76, "volume": 215197.0}, {"date": "2026-07-02", "close": 48.82, "volume": 145048.0}, {"date": "2026-07-06", "close": 47.9, "volume": 146076.0}, {"date": "2026-07-07", "close": 47.46, "volume": 160742.0}, {"date": "2026-07-08", "close": 46.66, "volume": 137357.0}, {"date": "2026-07-09", "close": 47.78, "volume": 103929.0}, {"date": "2026-07-10", "close": 48.02, "volume": 84489.0}, {"date": "2026-07-13", "close": 47.67, "volume": 108780.0}, {"date": "2026-07-14", "close": 48.58, "volume": 118861.0}, {"date": "2026-07-15", "close": 49.51, "volume": 120645.0}, {"date": "2026-07-16", "close": 50.31, "volume": 225561.0}, {"date": "2026-07-17", "close": 49.71, "volume": 175409.0}, {"date": "2026-07-20", "close": 48.91, "volume": 144162.0}, {"date": "2026-07-21", "close": 48.97, "volume": 210832.0}, {"date": "2026-07-22", "close": 48.13, "volume": 163215.0}, {"date": "2026-07-23", "close": 46.67, "volume": 208336.0}, {"date": "2026-07-24", "close": 47.69, "volume": 143707.0}, {"date": "2026-07-27", "close": 48.37, "volume": 103582.0}, {"date": "2026-07-28", "close": 48.77, "volume": 117197.0}, {"date": "2026-07-29", "close": 54.28, "volume": 407657.0}, {"date": "2026-07-30", "close": 55.51, "volume": 279472.0}, {"date": "2026-07-31", "close": 55.18, "volume": 222061.0}, {"date": "2026-08-03", "close": 55.72, "volume": 184657.0}, {"date": "2026-08-04", "close": 55.6, "volume": 172980.0}, {"date": "2026-08-05", "close": 55.55, "volume": 101757.0}, {"date": "2026-08-06", "close": 54.06, "volume": 128601.0}, {"date": "2026-08-07", "close": 54.25, "volume": 140975.0}], "refreshing": true}