{"ticker": "MRBK", "overview": {"cik": "1750735", "ticker": "MRBK", "name": "Meridian Corp", "industry": "National Commercial Banks", "country": "United States", "sic": "6021", "announcements": [{"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001750735-26-000063", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001750735-26-000059", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-29", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002828", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001750735-26-000056", "price_sensitive": true}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0002131880-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001751789-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0001750735-26-000053", "price_sensitive": true}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001751807-26-000002", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001750735-26-000050", "price_sensitive": true}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001751825-26-000002", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-05-04", "title": "Form 8-K/A", "accession": "0001750735-26-000046", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0002131880-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0001751826-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-04-27", "title": "FORM 3", "accession": "0002131880-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-27", "title": "Material event", "accession": "0001750735-26-000039", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-23", "title": "Material event", "accession": "0001750735-26-000036", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-23", "title": "Material event", "accession": "0001750735-26-000033", "price_sensitive": true}, {"form": "DEFR14A", "date": "2026-04-06", "title": "Form DEFR14A", "accession": "0001750735-26-000027", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-06", "title": "Form ARS", "accession": "0001750735-26-000021", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-06", "title": "Form DEFA14A", "accession": "0001750735-26-000020", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-06", "title": "Proxy statement", "accession": "0001750735-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "FORM 4", "accession": "0002123861-26-000006", "price_sensitive": false}, {"form": "3", "date": "2026-04-03", "title": "FORM 3", "accession": "0002123861-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001739", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-13", "title": "Annual report", "accession": "0001750735-26-000009", "price_sensitive": true}]}, "description": "Meridian Corp trades as MRBK on the NASDAQ and is registered in the United States, classified under National Commercial Banks (SIC 6021). Privy Trades holds 169 insider filings for the company, from September 2018 to May 2026. Across those, 11 insiders disclosed 71 open-market purchases totalling $2.30M. The most recent filing on record is dated 14 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 71, "buy_sum": 2295906.2853, "sell_n": 0, "sell_sum": 0, "net": 2295906.2853, "insiders": 11, "first_date": "2018-09-06", "last_date": "2026-05-13"}, "metrics": {"ticker": "MRBK", "has_prices": true, "as_of": "2026-09-18", "last": 19.05, "prev_close": 19.32, "change": -0.2699999999999996, "change_pct": -0.013975155279503083, "session_volume": 128277.0, "vwap_5": 19.47665516333868, "vwap_20": 19.592758492635085, "vwap_60": 19.88609106511524, "vwap_250": 18.666494505593125, "high_52w": 20.71, "low_52w": 14.4, "avg_volume_20": 94383.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001767803-26-000078", "src": "13DG", "ticker": "MRBK", "cik": "1750735", "company": "Meridian Corp", "company_raw": "Meridian Corp", "who": "Fourthstone LLC", "who_key": "Fourthstone LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Fourthstone LLC moves to a 4.53% passive stake in MRBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1767803/0001767803-26-000078-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "13DG-0002012383-26-002828", "src": "13DG", "ticker": "MRBK", "cik": "1750735", "company": "Meridian Corp", "company_raw": "Meridian Corp", "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": "National Commercial Banks", "country": "United States", "headline": "BlackRock, Inc. takes a 5.3% passive stake in MRBK", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002828-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180888}, {"id": "0001751789-26-000002", "src": "INSIDERS", "ticker": "MRBK", "cik": "1750735", "company": "Meridian Corp", "company_raw": "Meridian Corp", "who": "Christopher J. Annas", "who_key": "Annas Christopher J.", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 640065.66, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on MRBK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1750735/000175178926000002/0001751789-26-000002-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212568}, {"id": "0001751807-26-000002", "src": "INSIDERS", "ticker": "MRBK", "cik": "1750735", "company": "Meridian Corp", "company_raw": "Meridian Corp", "who": "Anthony Mark Imbesi", "who_key": "Imbesi Anthony Mark", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 17381.0, "score": 30.2, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "A director backs MRBK with $17K", "source_url": "https://www.sec.gov/Archives/edgar/data/1750735/000175180726000002/0001751807-26-000002-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250008}, {"id": "0002131880-26-000006", "src": "INSIDERS", "ticker": "MRBK", "cik": "1750735", "company": "Meridian Corp", "company_raw": "Meridian Corp", "who": "Kenneth Thomas Warriner", "who_key": "Warriner Kenneth Thomas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 18000.0, "score": 37.8, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Board insider adds $18K of MRBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1750735/000213188026000006/0002131880-26-000006-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252888}, {"id": "0001751825-26-000002", "src": "INSIDERS", "ticker": "MRBK", "cik": "1750735", "company": "Meridian Corp", "company_raw": "Meridian Corp", "who": "Robert T. Holland", "who_key": "Holland Robert T.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 80010.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on MRBK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1750735/000175182526000002/0001751825-26-000002-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258648}, {"id": "0002131880-26-000004", "src": "INSIDERS", "ticker": "MRBK", "cik": "1750735", "company": "Meridian Corp", "company_raw": "Meridian Corp", "who": "Kenneth Thomas Warriner", "who_key": "Warriner Kenneth Thomas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 18415.0, "score": 45.5, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "That makes 3 insiders into MRBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1750735/000213188026000004/0002131880-26-000004-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268728}, {"id": "0001751826-26-000002", "src": "INSIDERS", "ticker": "MRBK", "cik": "1750735", "company": "Meridian Corp", "company_raw": "Meridian Corp", "who": "Edward J. Hollin", "who_key": "Hollin Edward J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 7820.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on MRBK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1750735/000175182626000002/0001751826-26-000002-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270168}, {"id": "13DG-0000102909-26-001739", "src": "13DG", "ticker": "MRBK", "cik": "1750735", "company": "Meridian Corp", "company_raw": "Meridian Corp", "who": "Meridian Corp", "who_key": "Meridian Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Meridian Corp adjusts its stake in MRBK (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1750735/0000102909-26-001739-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317688}, {"id": "0002123861-26-000006", "src": "INSIDERS", "ticker": "MRBK", "cik": "1750735", "company": "Meridian Corp", "company_raw": "Meridian Corp", "who": "Clarence Addis Martindell", "who_key": "Martindell Clarence Addis", "role": "EVP", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 38000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on MRBK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1750735/000212386126000006/0002123861-26-000006-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337848}, {"id": "0001751815-26-000002", "src": "INSIDERS", "ticker": "MRBK", "cik": "1750735", "company": "Meridian Corp", "company_raw": "Meridian Corp", "who": "George C. Collier III", "who_key": "Collier George C. III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 17956.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on MRBK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1750735/000175181526000002/0001751815-26-000002-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347928}, {"id": "0001751789-25-000005", "src": "INSIDERS", "ticker": "MRBK", "cik": "1750735", "company": "Meridian Corp", "company_raw": "Meridian Corp", "who": "Christopher J. Annas", "who_key": "Annas Christopher J.", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on MRBK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1750735/000175178925000005/0001751789-25-000005-index.htm", "trade_date": "2025-11-17", "timestamp": "2025-11-17", "mins": 504888}, {"id": "0001751810-25-000010", "src": "INSIDERS", "ticker": "MRBK", "cik": "1750735", "company": "Meridian Corp", "company_raw": "Meridian Corp", "who": "Denise Lindsay", "who_key": "Lindsay Denise", "role": "EVP, Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on MRBK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1750735/000175181025000010/0001751810-25-000010-index.htm", "trade_date": "2025-11-17", "timestamp": "2025-11-17", "mins": 504888}, {"id": "0002001733-25-000005", "src": "INSIDERS", "ticker": "MRBK", "cik": "1750735", "company": "Meridian Corp", "company_raw": "Meridian Corp", "who": "Andrew Nathan Fox", "who_key": "Fox Andrew Nathan", "role": "Chief Credit Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on MRBK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1750735/000200173325000005/0002001733-25-000005-index.htm", "trade_date": "2025-11-17", "timestamp": "2025-11-17", "mins": 504888}, {"id": "0001751807-25-000005", "src": "INSIDERS", "ticker": "MRBK", "cik": "1750735", "company": "Meridian Corp", "company_raw": "Meridian Corp", "who": "Anthony Mark Imbesi", "who_key": "Imbesi Anthony Mark", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8208.449999999999, "score": 26.6, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "The whole bench is buying MRBK \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1750735/000175180725000005/0001751807-25-000005-index.htm", "trade_date": "2025-08-27", "timestamp": "2025-08-27", "mins": 622968}, {"id": "0001751810-25-000007", "src": "INSIDERS", "ticker": "MRBK", "cik": "1750735", "company": "Meridian Corp", "company_raw": "Meridian Corp", "who": "Denise Lindsay", "who_key": "Lindsay Denise", "role": "EVP, Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 42500.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on MRBK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1750735/000175181025000007/0001751810-25-000007-index.htm", "trade_date": "2025-08-08", "timestamp": "2025-08-08", "mins": 650328}, {"id": "0001751815-25-000004", "src": "INSIDERS", "ticker": "MRBK", "cik": "1750735", "company": "Meridian Corp", "company_raw": "Meridian Corp", "who": "George C. Collier III", "who_key": "Collier George C. III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 80010.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on MRBK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1750735/000175181525000004/0001751815-25-000004-index.htm", "trade_date": "2025-08-07", "timestamp": "2025-08-07", "mins": 651768}, {"id": "0001751826-25-000006", "src": "INSIDERS", "ticker": "MRBK", "cik": "1750735", "company": "Meridian Corp", "company_raw": "Meridian Corp", "who": "Edward J. Hollin", "who_key": "Hollin Edward J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 3518.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on MRBK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1750735/000175182625000006/0001751826-25-000006-index.htm", "trade_date": "2025-08-01", "timestamp": "2025-08-01", "mins": 660408}, {"id": "0001750735-25-000049", "src": "INSIDERS", "ticker": "MRBK", "cik": "1750735", "company": "Meridian Corp", "company_raw": "Meridian Corp", "who": "Robert T. Holland", "who_key": "Holland Robert T.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8695.3295, "score": 27.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "The whole bench is buying MRBK \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1750735/000175073525000049/0001750735-25-000049-index.htm", "trade_date": "2025-05-19", "timestamp": "2025-05-19", "mins": 766968}, {"id": "0001750735-25-000043", "src": "INSIDERS", "ticker": "MRBK", "cik": "1750735", "company": "Meridian Corp", "company_raw": "Meridian Corp", "who": "Robert M. Casciato", "who_key": "Casciato Robert M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 27573.79, "score": 32.6, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "The whole bench is buying MRBK \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1750735/000175073525000043/0001750735-25-000043-index.htm", "trade_date": "2025-05-09", "timestamp": "2025-05-09", "mins": 781368}, {"id": "0001750735-25-000041", "src": "INSIDERS", "ticker": "MRBK", "cik": "1750735", "company": "Meridian Corp", "company_raw": "Meridian Corp", "who": "Denise Lindsay", "who_key": "Lindsay Denise", "role": "EVP, Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 8144.889999999999, "score": 34.1, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "5 insiders now buying MRBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1750735/000175073525000041/0001750735-25-000041-index.htm", "trade_date": "2025-05-08", "timestamp": "2025-05-08", "mins": 782808}, {"id": "0001750735-25-000005", "src": "INSIDERS", "ticker": "MRBK", "cik": "1750735", "company": "Meridian Corp", "company_raw": "Meridian Corp", "who": "Denise Lindsay", "who_key": "Lindsay Denise", "role": "EVP, Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 34448.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on MRBK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1750735/000175073525000005/0001750735-25-000005-index.htm", "trade_date": "2025-01-31", "timestamp": "2025-01-31", "mins": 922488}, {"id": "0001750735-25-000007", "src": "INSIDERS", "ticker": "MRBK", "cik": "1750735", "company": "Meridian Corp", "company_raw": "Meridian Corp", "who": "Christopher J. Annas", "who_key": "Annas Christopher J.", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 153509.81, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on MRBK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1750735/000175073525000007/0001750735-25-000007-index.htm", "trade_date": "2025-01-30", "timestamp": "2025-01-30", "mins": 923928}, {"id": "0001750735-24-000076", "src": "INSIDERS", "ticker": "MRBK", "cik": "1750735", "company": "Meridian Corp", "company_raw": "Meridian Corp", "who": "Christopher J. Annas", "who_key": "Annas Christopher J.", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on MRBK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1750735/000175073524000076/0001750735-24-000076-index.htm", "trade_date": "2024-11-21", "timestamp": "2024-11-21", "mins": 1024728}, {"id": "0001750735-24-000078", "src": "INSIDERS", "ticker": "MRBK", "cik": "1750735", "company": "Meridian Corp", "company_raw": "Meridian Corp", "who": "Andrew Nathan Fox", "who_key": "Fox Andrew Nathan", "role": "Chief Credit Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on MRBK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1750735/000175073524000078/0001750735-24-000078-index.htm", "trade_date": "2024-11-21", "timestamp": "2024-11-21", "mins": 1024728}, {"id": "0001750735-24-000080", "src": "INSIDERS", "ticker": "MRBK", "cik": "1750735", "company": "Meridian Corp", "company_raw": "Meridian Corp", "who": "Denise Lindsay", "who_key": "Lindsay Denise", "role": "EVP, Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on MRBK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1750735/000175073524000080/0001750735-24-000080-index.htm", "trade_date": "2024-11-21", "timestamp": "2024-11-21", "mins": 1024728}, {"id": "0001750735-24-000060", "src": "INSIDERS", "ticker": "MRBK", "cik": "1750735", "company": "Meridian Corp", "company_raw": "Meridian Corp", "who": "Anthony Mark Imbesi", "who_key": "Imbesi Anthony Mark", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10740.0, "score": 27.9, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "7 insiders pile into MRBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1750735/000175073524000060/0001750735-24-000060-index.htm", "trade_date": "2024-08-19", "timestamp": "2024-08-19", "mins": 1160088}, {"id": "0001750735-24-000062", "src": "INSIDERS", "ticker": "MRBK", "cik": "1750735", "company": "Meridian Corp", "company_raw": "Meridian Corp", "who": "Christopher J. Annas", "who_key": "Annas Christopher J.", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 21400.0, "score": 41.3, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "The whole bench is buying MRBK \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1750735/000175073524000062/0001750735-24-000062-index.htm", "trade_date": "2024-08-19", "timestamp": "2024-08-19", "mins": 1160088}, {"id": "0001750735-24-000057", "src": "INSIDERS", "ticker": "MRBK", "cik": "1750735", "company": "Meridian Corp", "company_raw": "Meridian Corp", "who": "Denise Lindsay", "who_key": "Lindsay Denise", "role": "EVP, Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 16020.0, "score": 37.5, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "MRBK draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1750735/000175073524000057/0001750735-24-000057-index.htm", "trade_date": "2024-08-09", "timestamp": "2024-08-09", "mins": 1174488}, {"id": "0001750735-24-000046", "src": "INSIDERS", "ticker": "MRBK", "cik": "1750735", "company": "Meridian Corp", "company_raw": "Meridian Corp", "who": "Christopher J. Annas", "who_key": "Annas Christopher J.", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 9190.0, "score": 37.1, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "MRBK draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1750735/000175073524000046/0001750735-24-000046-index.htm", "trade_date": "2024-05-14", "timestamp": "2024-05-14", "mins": 1299768}], "recent_buys": [{"id": "0001751807-26-000002", "src": "INSIDERS", "ticker": "MRBK", "cik": "1750735", "company": "Meridian Corp", "company_raw": "Meridian Corp", "who": "Anthony Mark Imbesi", "who_key": "Imbesi Anthony Mark", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 17381.0, "score": 30.2, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "A director backs MRBK with $17K", "source_url": "https://www.sec.gov/Archives/edgar/data/1750735/000175180726000002/0001751807-26-000002-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250008}, {"id": "0002131880-26-000006", "src": "INSIDERS", "ticker": "MRBK", "cik": "1750735", "company": "Meridian Corp", "company_raw": "Meridian Corp", "who": "Kenneth Thomas Warriner", "who_key": "Warriner Kenneth Thomas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 18000.0, "score": 37.8, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Board insider adds $18K of MRBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1750735/000213188026000006/0002131880-26-000006-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252888}, {"id": "0002131880-26-000004", "src": "INSIDERS", "ticker": "MRBK", "cik": "1750735", "company": "Meridian Corp", "company_raw": "Meridian Corp", "who": "Kenneth Thomas Warriner", "who_key": "Warriner Kenneth Thomas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 18415.0, "score": 45.5, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "That makes 3 insiders into MRBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1750735/000213188026000004/0002131880-26-000004-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268728}, {"id": "0001751807-25-000005", "src": "INSIDERS", "ticker": "MRBK", "cik": "1750735", "company": "Meridian Corp", "company_raw": "Meridian Corp", "who": "Anthony Mark Imbesi", "who_key": "Imbesi Anthony Mark", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8208.449999999999, "score": 26.6, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "The whole bench is buying MRBK \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1750735/000175180725000005/0001751807-25-000005-index.htm", "trade_date": "2025-08-27", "timestamp": "2025-08-27", "mins": 622968}, {"id": "0001750735-25-000049", "src": "INSIDERS", "ticker": "MRBK", "cik": "1750735", "company": "Meridian Corp", "company_raw": "Meridian Corp", "who": "Robert T. Holland", "who_key": "Holland Robert T.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8695.3295, "score": 27.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "The whole bench is buying MRBK \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1750735/000175073525000049/0001750735-25-000049-index.htm", "trade_date": "2025-05-19", "timestamp": "2025-05-19", "mins": 766968}, {"id": "0001750735-25-000043", "src": "INSIDERS", "ticker": "MRBK", "cik": "1750735", "company": "Meridian Corp", "company_raw": "Meridian Corp", "who": "Robert M. Casciato", "who_key": "Casciato Robert M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 27573.79, "score": 32.6, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "The whole bench is buying MRBK \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1750735/000175073525000043/0001750735-25-000043-index.htm", "trade_date": "2025-05-09", "timestamp": "2025-05-09", "mins": 781368}, {"id": "0001750735-25-000041", "src": "INSIDERS", "ticker": "MRBK", "cik": "1750735", "company": "Meridian Corp", "company_raw": "Meridian Corp", "who": "Denise Lindsay", "who_key": "Lindsay Denise", "role": "EVP, Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 8144.889999999999, "score": 34.1, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "5 insiders now buying MRBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1750735/000175073525000041/0001750735-25-000041-index.htm", "trade_date": "2025-05-08", "timestamp": "2025-05-08", "mins": 782808}, {"id": "0001750735-24-000062", "src": "INSIDERS", "ticker": "MRBK", "cik": "1750735", "company": "Meridian Corp", "company_raw": "Meridian Corp", "who": "Christopher J. Annas", "who_key": "Annas Christopher J.", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 21400.0, "score": 41.3, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "The whole bench is buying MRBK \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1750735/000175073524000062/0001750735-24-000062-index.htm", "trade_date": "2024-08-19", "timestamp": "2024-08-19", "mins": 1160088}, {"id": "0001750735-24-000060", "src": "INSIDERS", "ticker": "MRBK", "cik": "1750735", "company": "Meridian Corp", "company_raw": "Meridian Corp", "who": "Anthony Mark Imbesi", "who_key": "Imbesi Anthony Mark", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10740.0, "score": 27.9, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "7 insiders pile into MRBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1750735/000175073524000060/0001750735-24-000060-index.htm", "trade_date": "2024-08-19", "timestamp": "2024-08-19", "mins": 1160088}, {"id": "0001750735-24-000057", "src": "INSIDERS", "ticker": "MRBK", "cik": "1750735", "company": "Meridian Corp", "company_raw": "Meridian Corp", "who": "Denise Lindsay", "who_key": "Lindsay Denise", "role": "EVP, Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 16020.0, "score": 37.5, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "MRBK draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1750735/000175073524000057/0001750735-24-000057-index.htm", "trade_date": "2024-08-09", "timestamp": "2024-08-09", "mins": 1174488}, {"id": "0001750735-24-000046", "src": "INSIDERS", "ticker": "MRBK", "cik": "1750735", "company": "Meridian Corp", "company_raw": "Meridian Corp", "who": "Christopher J. Annas", "who_key": "Annas Christopher J.", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 9190.0, "score": 37.1, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "MRBK draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1750735/000175073524000046/0001750735-24-000046-index.htm", "trade_date": "2024-05-14", "timestamp": "2024-05-14", "mins": 1299768}, {"id": "0001750735-24-000042", "src": "INSIDERS", "ticker": "MRBK", "cik": "1750735", "company": "Meridian Corp", "company_raw": "Meridian Corp", "who": "Robert T. Holland", "who_key": "Holland Robert T.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9090.0, "score": 27.1, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "The whole bench is buying MRBK \u2014 8 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1750735/000175073524000042/0001750735-24-000042-index.htm", "trade_date": "2024-05-10", "timestamp": "2024-05-10", "mins": 1305528}], "institutional": [{"id": "13DG-0001767803-26-000078", "src": "13DG", "ticker": "MRBK", "cik": "1750735", "company": "Meridian Corp", "company_raw": "Meridian Corp", "who": "Fourthstone LLC", "who_key": "Fourthstone LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Fourthstone LLC moves to a 4.53% passive stake in MRBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1767803/0001767803-26-000078-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "13DG-0002012383-26-002828", "src": "13DG", "ticker": "MRBK", "cik": "1750735", "company": "Meridian Corp", "company_raw": "Meridian Corp", "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": "National Commercial Banks", "country": "United States", "headline": "BlackRock, Inc. takes a 5.3% passive stake in MRBK", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002828-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180888}, {"id": "13DG-0000102909-26-001739", "src": "13DG", "ticker": "MRBK", "cik": "1750735", "company": "Meridian Corp", "company_raw": "Meridian Corp", "who": "Meridian Corp", "who_key": "Meridian Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Meridian Corp adjusts its stake in MRBK (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1750735/0000102909-26-001739-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317688}], "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": "Meridian Corporation - Common Stock", "new_value": "Meridian Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001750735", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001750735", "applied": 1, "detected_at": "2026-10-26T02:17:36.866578"}]}, "key_people": [{"who": "Robert M. Casciato", "who_key": "Casciato Robert M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 916205.36, "sold": 0, "net": 916205.36, "trades": 9, "top_score": 45.5, "lean": "buying", "history": [{"action": "BUY", "amount": 27573.79, "date": "2025-05-09", "score": 32.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1750735/000175073525000043/0001750735-25-000043-index.htm"}, {"action": "BUY", "amount": 86299.53, "date": "2023-05-09", "score": 38.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1750735/000175073523000044/0001750735-23-000044-index.htm"}, {"action": "BUY", "amount": 81555.0, "date": "2023-03-15", "score": 38.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1750735/000175073523000026/0001750735-23-000026-index.htm"}, {"action": "BUY", "amount": 91779.86, "date": "2022-09-13", "score": 38.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1750735/000175073522000058/0001750735-22-000058-index.htm"}, {"action": "BUY", "amount": 157231.29, "date": "2022-09-12", "score": 41.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1750735/000175073522000056/0001750735-22-000056-index.htm"}, {"action": "BUY", "amount": 269508.25, "date": "2021-08-02", "score": 45.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1750735/000110465921099058/0001104659-21-099058-index.htm"}, {"action": "BUY", "amount": 49690.0, "date": "2020-05-06", "score": 36.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1750735/000110465920058043/0001104659-20-058043-index.htm"}, {"action": "BUY", "amount": 100375.0, "date": "2020-03-12", "score": 40.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1750735/000110465920032475/0001104659-20-032475-index.htm"}, {"action": "BUY", "amount": 52192.63999999999, "date": "2018-09-06", "score": 36.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1750735/000110465918055992/0001104659-18-055992-index.htm"}], "latest": {"action": "BUY", "amount": 27573.79, "date": "2025-05-09", "score": 32.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1750735/000175073525000043/0001750735-25-000043-index.htm"}}, {"who": "Christopher J. Annas", "who_key": "Annas Christopher J.", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 347650.7008, "sold": 0, "net": 347650.7008, "trades": 11, "top_score": 47.5, "lean": "buying", "history": [{"action": "BUY", "amount": 21400.0, "date": "2024-08-19", "score": 41.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1750735/000175073524000062/0001750735-24-000062-index.htm"}, {"action": "BUY", "amount": 9190.0, "date": "2024-05-14", "score": 37.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1750735/000175073524000046/0001750735-24-000046-index.htm"}, {"action": "BUY", "amount": 27450.0, "date": "2024-05-03", "score": 42.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1750735/000110465924057092/0001104659-24-057092-index.htm"}, {"action": "BUY", "amount": 19280.0, "date": "2024-03-01", "score": 40.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1750735/000175073524000023/0001750735-24-000023-index.htm"}, {"action": "BUY", "amount": 19860.0, "date": "2024-02-22", "score": 40.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1750735/000175073524000007/0001750735-24-000007-index.htm"}, {"action": "BUY", "amount": 45500.0, "date": "2023-05-15", "score": 45.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1750735/000175073523000055/0001750735-23-000055-index.htm"}, {"action": "BUY", "amount": 14991.7008, "date": "2020-06-02", "score": 39.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1750735/000110465920069880/0001104659-20-069880-index.htm"}, {"action": "BUY", "amount": 49170.0, "date": "2020-05-01", "score": 45.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1750735/000110465920056861/0001104659-20-056861-index.htm"}, {"action": "BUY", "amount": 66000.0, "date": "2020-03-13", "score": 47.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1750735/000110465920034007/0001104659-20-034007-index.htm"}, {"action": "BUY", "amount": 5169.0, "date": "2019-08-02", "score": 34.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1750735/000110465919044006/0001104659-19-044006-index.htm"}, {"action": "BUY", "amount": 69640.0, "date": "2018-09-06", "score": 47.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1750735/000110465918055991/0001104659-18-055991-index.htm"}], "latest": {"action": "BUY", "amount": 21400.0, "date": "2024-08-19", "score": 41.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1750735/000175073524000062/0001750735-24-000062-index.htm"}}, {"who": "Robert T. Holland", "who_key": "Holland Robert T.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 338694.7295, "sold": 0, "net": 338694.7295, "trades": 19, "top_score": 38.1, "lean": "buying", "history": [{"action": "BUY", "amount": 8695.3295, "date": "2025-05-19", "score": 27.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750735/000175073525000049/0001750735-25-000049-index.htm"}, {"action": "BUY", "amount": 9090.0, "date": "2024-05-10", "score": 27.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1750735/000175073524000042/0001750735-24-000042-index.htm"}, {"action": "BUY", "amount": 8975.0, "date": "2024-05-07", "score": 27.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1750735/000175073524000038/0001750735-24-000038-index.htm"}, {"action": "BUY", "amount": 9885.0, "date": "2024-03-13", "score": 27.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1750735/000175073524000021/0001750735-24-000021-index.htm"}, {"action": "BUY", "amount": 19730.0, "date": "2024-02-22", "score": 31.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750735/000175073524000006/0001750735-24-000006-index.htm"}, {"action": "BUY", "amount": 69840.0, "date": "2023-05-08", "score": 38.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1750735/000175073523000048/0001750735-23-000048-index.htm"}, {"action": "BUY", "amount": 16492.0, "date": "2023-03-13", "score": 30.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1750735/000175073523000020/0001750735-23-000020-index.htm"}, {"action": "BUY", "amount": 31000.0, "date": "2022-05-10", "score": 33.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1750735/000175073522000028/0001750735-22-000028-index.htm"}, {"action": "BUY", "amount": 16875.0, "date": "2022-03-11", "score": 30.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1750735/000110465922033810/0001104659-22-033810-index.htm"}, {"action": "BUY", "amount": 34500.0, "date": "2022-03-04", "score": 34.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1750735/000110465922031903/0001104659-22-031903-index.htm"}, {"action": "BUY", "amount": 18680.0, "date": "2020-11-18", "score": 31.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1750735/000110465920127763/0001104659-20-127763-index.htm"}, {"action": "BUY", "amount": 7625.0, "date": "2020-08-26", "score": 26.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1750735/000110465920100211/0001104659-20-100211-index.htm"}, {"action": "BUY", "amount": 13724.0, "date": "2020-08-25", "score": 29.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1750735/000110465920098665/0001104659-20-098665-index.htm"}, {"action": "BUY", "amount": 7600.0, "date": "2020-08-20", "score": 26.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1750735/000110465920097810/0001104659-20-097810-index.htm"}, {"action": "BUY", "amount": 15530.0, "date": "2020-08-06", "score": 29.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1750735/000110465920091981/0001104659-20-091981-index.htm"}, {"action": "BUY", "amount": 26100.0, "date": "2020-05-05", "score": 33.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1750735/000110465920057256/0001104659-20-057256-index.htm"}, {"action": "BUY", "amount": 8804.400000000001, "date": "2020-03-12", "score": 27.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1750735/000110465920032459/0001104659-20-032459-index.htm"}, {"action": "BUY", "amount": 10500.0, "date": "2019-08-01", "score": 28.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1750735/000110465919043976/0001104659-19-043976-index.htm"}, {"action": "BUY", "amount": 5048.999999999999, "date": "2019-06-10", "score": 24.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1750735/000110465919034844/0001104659-19-034844-index.htm"}], "latest": {"action": "BUY", "amount": 8695.3295, "date": "2025-05-19", "score": 27.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750735/000175073525000049/0001750735-25-000049-index.htm"}}, {"who": "Anthony Mark Imbesi", "who_key": "Imbesi Anthony Mark", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 330347.745, "sold": 0, "net": 330347.745, "trades": 11, "top_score": 38.3, "lean": "buying", "history": [{"action": "BUY", "amount": 17381.0, "date": "2026-05-13", "score": 30.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1750735/000175180726000002/0001751807-26-000002-index.htm"}, {"action": "BUY", "amount": 8208.449999999999, "date": "2025-08-27", "score": 26.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1750735/000175180725000005/0001751807-25-000005-index.htm"}, {"action": "BUY", "amount": 10740.0, "date": "2024-08-19", "score": 27.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1750735/000175073524000060/0001750735-24-000060-index.htm"}, {"action": "BUY", "amount": 9854.0, "date": "2024-03-05", "score": 27.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1750735/000175073524000011/0001750735-24-000011-index.htm"}, {"action": "BUY", "amount": 44851.225000000006, "date": "2023-06-14", "score": 35.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1750735/000175073523000062/0001750735-23-000062-index.htm"}, {"action": "BUY", "amount": 16878.1, "date": "2023-05-15", "score": 30.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1750735/000175073523000056/0001750735-23-000056-index.htm"}, {"action": "BUY", "amount": 31988.73, "date": "2023-05-08", "score": 33.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1750735/000175073523000046/0001750735-23-000046-index.htm"}, {"action": "BUY", "amount": 49751.24, "date": "2022-02-03", "score": 35.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1750735/000110465922011871/0001104659-22-011871-index.htm"}, {"action": "BUY", "amount": 8455.0, "date": "2020-05-07", "score": 26.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1750735/000110465920059668/0001104659-20-059668-index.htm"}, {"action": "BUY", "amount": 80010.0, "date": "2020-02-27", "score": 38.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1750735/000110465920027930/0001104659-20-027930-index.htm"}, {"action": "BUY", "amount": 52230.0, "date": "2018-09-06", "score": 36.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750735/000110465918055993/0001104659-18-055993-index.htm"}], "latest": {"action": "BUY", "amount": 17381.0, "date": "2026-05-13", "score": 30.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1750735/000175180726000002/0001751807-26-000002-index.htm"}}, {"who": "Denise Lindsay", "who_key": "Lindsay Denise", "role": "EVP, Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 140325.55, "sold": 0, "net": 140325.55, "trades": 9, "top_score": 41.2, "lean": "buying", "history": [{"action": "BUY", "amount": 8144.889999999999, "date": "2025-05-08", "score": 34.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1750735/000175073525000041/0001750735-25-000041-index.htm"}, {"action": "BUY", "amount": 16020.0, "date": "2024-08-09", "score": 37.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1750735/000175073524000057/0001750735-24-000057-index.htm"}, {"action": "BUY", "amount": 22444.5, "date": "2024-05-02", "score": 39.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1750735/000175073524000033/0001750735-24-000033-index.htm"}, {"action": "BUY", "amount": 19320.0, "date": "2024-02-26", "score": 38.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1750735/000175073524000009/0001750735-24-000009-index.htm"}, {"action": "BUY", "amount": 16595.13, "date": "2023-11-01", "score": 37.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1750735/000175073523000087/0001750735-23-000087-index.htm"}, {"action": "BUY", "amount": 34462.9, "date": "2023-05-08", "score": 41.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1750735/000175073523000043/0001750735-23-000043-index.htm"}, {"action": "BUY", "amount": 7440.0, "date": "2020-06-02", "score": 34.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750735/000110465920069375/0001104659-20-069375-index.htm"}, {"action": "BUY", "amount": 7444.7, "date": "2020-05-04", "score": 33.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1750735/000110465920056933/0001104659-20-056933-index.htm"}, {"action": "BUY", "amount": 8453.43, "date": "2020-02-05", "score": 34.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1750735/000110465920012494/0001104659-20-012494-index.htm"}], "latest": {"action": "BUY", "amount": 8144.889999999999, "date": "2025-05-08", "score": 34.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1750735/000175073525000041/0001750735-25-000041-index.htm"}}, {"who": "George C. Collier III", "who_key": "Collier George C. III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 102988.4, "sold": 0, "net": 102988.4, "trades": 2, "top_score": 37.4, "lean": "buying", "history": [{"action": "BUY", "amount": 57440.0, "date": "2023-03-14", "score": 37.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1750735/000175073524000025/0001750735-24-000025-index.htm"}, {"action": "BUY", "amount": 45548.4, "date": "2020-08-25", "score": 36.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1750735/000110465920100681/0001104659-20-100681-index.htm"}], "latest": {"action": "BUY", "amount": 57440.0, "date": "2023-03-14", "score": 37.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1750735/000175073524000025/0001750735-24-000025-index.htm"}}, {"who": "Kenneth Thomas Warriner", "who_key": "Warriner Kenneth Thomas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 36415.0, "sold": 0, "net": 36415.0, "trades": 2, "top_score": 45.5, "lean": "buying", "history": [{"action": "BUY", "amount": 18000.0, "date": "2026-05-11", "score": 37.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1750735/000213188026000006/0002131880-26-000006-index.htm"}, {"action": "BUY", "amount": 18415.0, "date": "2026-04-30", "score": 45.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1750735/000213188026000004/0002131880-26-000004-index.htm"}], "latest": {"action": "BUY", "amount": 18000.0, "date": "2026-05-11", "score": 37.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1750735/000213188026000006/0002131880-26-000006-index.htm"}}, {"who": "Edward J. Hollin", "who_key": "Hollin Edward J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 27473.0, "sold": 0, "net": 27473.0, "trades": 3, "top_score": 27.7, "lean": "buying", "history": [{"action": "BUY", "amount": 9183.0, "date": "2024-05-06", "score": 27.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1750735/000175073524000044/0001750735-24-000044-index.htm"}, {"action": "BUY", "amount": 9680.0, "date": "2024-03-01", "score": 27.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1750735/000175073524000014/0001750735-24-000014-index.htm"}, {"action": "BUY", "amount": 8610.0, "date": "2023-05-08", "score": 27.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1750735/000175073523000045/0001750735-23-000045-index.htm"}], "latest": {"action": "BUY", "amount": 9183.0, "date": "2024-05-06", "score": 27.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1750735/000175073524000044/0001750735-24-000044-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001750735-26-000063", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001750735-26-000059", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-29", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002828", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001750735-26-000056", "price_sensitive": true}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0002131880-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001751789-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0001750735-26-000053", "price_sensitive": true}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001751807-26-000002", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001750735-26-000050", "price_sensitive": true}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001751825-26-000002", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-05-04", "title": "Form 8-K/A", "accession": "0001750735-26-000046", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0002131880-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0001751826-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-04-27", "title": "FORM 3", "accession": "0002131880-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-27", "title": "Material event", "accession": "0001750735-26-000039", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-23", "title": "Material event", "accession": "0001750735-26-000036", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-23", "title": "Material event", "accession": "0001750735-26-000033", "price_sensitive": true}, {"form": "DEFR14A", "date": "2026-04-06", "title": "Form DEFR14A", "accession": "0001750735-26-000027", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-06", "title": "Form ARS", "accession": "0001750735-26-000021", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-06", "title": "Form DEFA14A", "accession": "0001750735-26-000020", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-06", "title": "Proxy statement", "accession": "0001750735-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "FORM 4", "accession": "0002123861-26-000006", "price_sensitive": false}, {"form": "3", "date": "2026-04-03", "title": "FORM 3", "accession": "0002123861-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001739", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-13", "title": "Annual report", "accession": "0001750735-26-000009", "price_sensitive": true}], "performance": {"ticker": "MRBK", "has_prices": true, "summary": {"n": 71, "avg": 0.962546971579195, "win_rate": 1.0, "best": 1.7262579426412503, "worst": 0.011683483802443039, "as_of": "2026-09-18"}, "buys": [{"who": "Imbesi Anthony Mark", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17381.0, "date": "2026-05-13", "score": 30.2, "ref_price": 17.38, "return": 0.09608745684695062}, {"who": "Warriner Kenneth Thomas", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18000.0, "date": "2026-05-11", "score": 37.8, "ref_price": 17.53, "return": 0.08670849971477464}, {"who": "Warriner Kenneth Thomas", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18415.0, "date": "2026-04-30", "score": 45.5, "ref_price": 18.82, "return": 0.012221041445271011}, {"who": "Imbesi Anthony Mark", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8208.449999999999, "date": "2025-08-27", "score": 26.6, "ref_price": 15.74, "return": 0.21029224904701402}, {"who": "Holland Robert T.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8695.3295, "date": "2025-05-19", "score": 27.0, "ref_price": 14.07, "return": 0.3539445628997868}, {"who": "Casciato Robert M.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 27573.79, "date": "2025-05-09", "score": 32.6, "ref_price": 13.48, "return": 0.41320474777448074}, {"who": "Lindsay Denise", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, Chief Financial Officer, Director", "amount": 8144.889999999999, "date": "2025-05-08", "score": 34.1, "ref_price": 13.6, "return": 0.40073529411764713}, {"who": "Annas Christopher J.", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 21400.0, "date": "2024-08-19", "score": 41.3, "ref_price": 10.75, "return": 0.772093023255814}, {"who": "Imbesi Anthony Mark", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10740.0, "date": "2024-08-19", "score": 27.9, "ref_price": 10.75, "return": 0.772093023255814}, {"who": "Lindsay Denise", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, Chief Financial Officer, Director", "amount": 16020.0, "date": "2024-08-09", "score": 37.5, "ref_price": 10.6, "return": 0.7971698113207548}, {"who": "Annas Christopher J.", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 9190.0, "date": "2024-05-14", "score": 37.1, "ref_price": 9.41, "return": 1.024442082890542}, {"who": "Holland Robert T.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9090.0, "date": "2024-05-10", "score": 27.1, "ref_price": 9.05, "return": 1.1049723756906076}, {"who": "Holland Robert T.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8975.0, "date": "2024-05-07", "score": 27.1, "ref_price": 8.95, "return": 1.128491620111732}, {"who": "Hollin Edward J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9183.0, "date": "2024-05-06", "score": 27.2, "ref_price": 8.95, "return": 1.128491620111732}, {"who": "Annas Christopher J.", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 27450.0, "date": "2024-05-03", "score": 42.5, "ref_price": 8.75, "return": 1.1771428571428573}, {"who": "Lindsay Denise", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, Chief Financial Officer, Director", "amount": 22444.5, "date": "2024-05-02", "score": 39.3, "ref_price": 8.89, "return": 1.1428571428571428}, {"who": "Holland Robert T.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9885.0, "date": "2024-03-13", "score": 27.5, "ref_price": 9.7, "return": 0.9639175257731961}, {"who": "Imbesi Anthony Mark", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9854.0, "date": "2024-03-05", "score": 27.5, "ref_price": 10.0, "return": 0.905}, {"who": "Annas Christopher J.", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 19280.0, "date": "2024-03-01", "score": 40.8, "ref_price": 9.595, "return": 0.9854090672225116}, {"who": "Hollin Edward J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9680.0, "date": "2024-03-01", "score": 27.7, "ref_price": 9.595, "return": 0.9854090672225116}, {"who": "Lindsay Denise", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, Chief Financial Officer, Director", "amount": 19320.0, "date": "2024-02-26", "score": 38.6, "ref_price": 9.52, "return": 1.0010504201680674}, {"who": "Annas Christopher J.", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 19860.0, "date": "2024-02-22", "score": 40.9, "ref_price": 9.6, "return": 0.9843750000000001}, {"who": "Holland Robert T.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19730.0, "date": "2024-02-22", "score": 31.0, "ref_price": 9.6, "return": 0.9843750000000001}, {"who": "Lindsay Denise", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, Chief Financial Officer, Director", "amount": 16595.13, "date": "2023-11-01", "score": 37.6, "ref_price": 10.0, "return": 0.905}, {"who": "Imbesi Anthony Mark", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 44851.225000000006, "date": "2023-06-14", "score": 35.1, "ref_price": 10.06, "return": 0.8936381709741551}, {"who": "Imbesi Anthony Mark", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16878.1, "date": "2023-05-15", "score": 30.1, "ref_price": 9.03, "return": 1.1096345514950168}, {"who": "Annas Christopher J.", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 45500.0, "date": "2023-05-15", "score": 45.2, "ref_price": 9.03, "return": 1.1096345514950168}, {"who": "Casciato Robert M.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 86299.53, "date": "2023-05-09", "score": 38.4, "ref_price": 8.82, "return": 1.1598639455782314}, {"who": "Holland Robert T.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 69840.0, "date": "2023-05-08", "score": 38.1, "ref_price": 8.72, "return": 1.1846330275229358}, {"who": "Helmig Christine Marie", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14485.869999999999, "date": "2023-05-08", "score": 37.1, "ref_price": 8.72, "return": 1.1846330275229358}, {"who": "Imbesi Anthony Mark", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 31988.73, "date": "2023-05-08", "score": 33.3, "ref_price": 8.72, "return": 1.1846330275229358}, {"who": "Hollin Edward J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8610.0, "date": "2023-05-08", "score": 27.1, "ref_price": 8.72, "return": 1.1846330275229358}, {"who": "Lindsay Denise", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, Chief Financial Officer, Director", "amount": 34462.9, "date": "2023-05-08", "score": 41.2, "ref_price": 8.72, "return": 1.1846330275229358}, {"who": "Casciato Robert M.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 81555.0, "date": "2023-03-15", "score": 38.5, "ref_price": 13.5, "return": 0.41111111111111115}, {"who": "Collier George C. III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 57440.0, "date": "2023-03-14", "score": 37.4, "ref_price": 13.685, "return": 0.39203507489952505}, {"who": "Holland Robert T.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16492.0, "date": "2023-03-13", "score": 30.1, "ref_price": 13.8125, "return": 0.379185520361991}, {"who": "Casciato Robert M.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 91779.86, "date": "2022-09-13", "score": 38.7, "ref_price": 15.5, "return": 0.2290322580645162}, {"who": "Casciato Robert M.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 157231.29, "date": "2022-09-12", "score": 41.9, "ref_price": 15.625, "return": 0.21920000000000003}, {"who": "Holland Robert T.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 31000.0, "date": "2022-05-10", "score": 33.6, "ref_price": 15.505, "return": 0.22863592389551757}, {"who": "Holland Robert T.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16875.0, "date": "2022-03-11", "score": 30.3, "ref_price": 16.99, "return": 0.12124779281930562}, {"who": "Holland Robert T.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 34500.0, "date": "2022-03-04", "score": 34.1, "ref_price": 17.05, "return": 0.11730205278592375}, {"who": "Imbesi Anthony Mark", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49751.24, "date": "2022-02-03", "score": 35.6, "ref_price": 18.83, "return": 0.011683483802443039}, {"who": "Casciato Robert M.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 269508.25, "date": "2021-08-02", "score": 45.5, "ref_price": 13.275, "return": 0.4350282485875706}, {"who": "Holland Robert T.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18680.0, "date": "2020-11-18", "score": 31.1, "ref_price": 9.335, "return": 1.0407070166041776}, {"who": "Holland Robert T.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7625.0, "date": "2020-08-26", "score": 26.5, "ref_price": 7.365, "return": 1.5865580448065173}, {"who": "Collier George C. III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 45548.4, "date": "2020-08-25", "score": 36.3, "ref_price": 7.575, "return": 1.514851485148515}, {"who": "Holland Robert T.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13724.0, "date": "2020-08-25", "score": 29.1, "ref_price": 7.575, "return": 1.514851485148515}, {"who": "Holland Robert T.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7600.0, "date": "2020-08-20", "score": 26.5, "ref_price": 7.6, "return": 1.5065789473684212}, {"who": "Holland Robert T.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15530.0, "date": "2020-08-06", "score": 29.9, "ref_price": 7.71, "return": 1.470817120622568}, {"who": "Kochka Charles D.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, Chief Lending Officer", "amount": 8123.3099999999995, "date": "2020-07-30", "score": 32.2, "ref_price": 7.385, "return": 1.5795531482735277}, {"who": "Annas Christopher J.", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 14991.7008, "date": "2020-06-02", "score": 39.5, "ref_price": 7.3975, "return": 1.5751943224062184}, {"who": "Lindsay Denise", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, CFO, Director", "amount": 7440.0, "date": "2020-06-02", "score": 34.0, "ref_price": 7.3975, "return": 1.5751943224062184}, {"who": "Imbesi Anthony Mark", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8455.0, "date": "2020-05-07", "score": 26.7, "ref_price": 8.475, "return": 1.2477876106194692}, {"who": "Casciato Robert M.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49690.0, "date": "2020-05-06", "score": 36.1, "ref_price": 8.05, "return": 1.3664596273291925}, {"who": "Holland Robert T.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26100.0, "date": "2020-05-05", "score": 33.3, "ref_price": 7.75, "return": 1.4580645161290324}, {"who": "Lindsay Denise", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, CFO, Director", "amount": 7444.7, "date": "2020-05-04", "score": 33.7, "ref_price": 7.45, "return": 1.557046979865772}, {"who": "Annas Christopher J.", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 49170.0, "date": "2020-05-01", "score": 45.6, "ref_price": 6.9876, "return": 1.7262579426412503}, {"who": "Annas Christopher J.", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 66000.0, "date": "2020-03-13", "score": 47.2, "ref_price": 8.015, "return": 1.376793512164691}, {"who": "Casciato Robert M.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100375.0, "date": "2020-03-12", "score": 40.3, "ref_price": 8.01, "return": 1.3782771535580527}, {"who": "Holland Robert T.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8804.400000000001, "date": "2020-03-12", "score": 27.1, "ref_price": 8.01, "return": 1.3782771535580527}, {"who": "Imbesi Anthony Mark", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 80010.0, "date": "2020-02-27", "score": 38.3, "ref_price": 9.915, "return": 0.9213313161875948}, {"who": "Kochka Charles D.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Lending Officer", "amount": 8123.3099999999995, "date": "2020-02-05", "score": 32.5, "ref_price": 10.21, "return": 0.8658178256611164}, {"who": "Lindsay Denise", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Exec Vice President and CFO, Director", "amount": 8453.43, "date": "2020-02-05", "score": 34.8, "ref_price": 10.21, "return": 0.8658178256611164}, {"who": "Annas Christopher J.", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 5169.0, "date": "2019-08-02", "score": 34.5, "ref_price": 8.5, "return": 1.2411764705882353}, {"who": "Kochka Charles D.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Lending Officer", "amount": 8123.3099999999995, "date": "2019-08-02", "score": 32.9, "ref_price": 8.5, "return": 1.2411764705882353}, {"who": "Holland Robert T.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10500.0, "date": "2019-08-01", "score": 28.1, "ref_price": 8.525, "return": 1.2346041055718475}, {"who": "Holland Robert T.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5048.999999999999, "date": "2019-06-10", "score": 24.6, "ref_price": 8.645, "return": 1.2035858877964143}, {"who": "McGarry Randall J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Information Officer", "amount": 16950.0, "date": "2018-10-30", "score": 33.8, "ref_price": 8.395, "return": 1.2692078618225136}, {"who": "Imbesi Anthony Mark", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 52230.0, "date": "2018-09-06", "score": 36.0, "ref_price": 8.7, "return": 1.1896551724137934}, {"who": "Casciato Robert M.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 52192.63999999999, "date": "2018-09-06", "score": 36.3, "ref_price": 8.7, "return": 1.1896551724137934}, {"who": "Annas Christopher J.", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 69640.0, "date": "2018-09-06", "score": 47.5, "ref_price": 8.7, "return": 1.1896551724137934}]}, "price_series": [{"date": "2017-11-07", "close": 9.125, "volume": 1296068.0}, {"date": "2017-11-08", "close": 8.95, "volume": 155406.0}, {"date": "2017-11-09", "close": 9.025, "volume": 56044.0}, {"date": "2017-11-10", "close": 9.125, "volume": 38364.0}, {"date": "2017-11-13", "close": 9.16, "volume": 10034.0}, {"date": "2017-11-14", "close": 9.07, "volume": 4464.0}, {"date": "2017-11-15", "close": 9.15, "volume": 89970.0}, {"date": "2017-11-16", "close": 9.125, "volume": 17414.0}, {"date": "2017-11-17", "close": 9.075, "volume": 34560.0}, {"date": "2017-11-20", "close": 9.04, "volume": 60736.0}, {"date": "2017-11-21", "close": 9.13, "volume": 32856.0}, {"date": "2017-11-22", "close": 9.125, "volume": 56590.0}, {"date": "2017-11-24", "close": 8.99, "volume": 5108.0}, {"date": "2017-11-27", "close": 8.95, "volume": 40158.0}, {"date": "2017-11-28", "close": 8.985, "volume": 72560.0}, {"date": "2017-11-29", "close": 8.79, "volume": 47502.0}, {"date": "2017-11-30", "close": 9.195, "volume": 113264.0}, {"date": "2017-12-01", "close": 9.175, "volume": 6132.0}, {"date": "2017-12-04", "close": 9.015, "volume": 22040.0}, {"date": "2017-12-05", "close": 8.875, "volume": 8262.0}, {"date": "2017-12-06", "close": 8.825, "volume": 19778.0}, {"date": "2017-12-07", "close": 8.875, "volume": 6138.0}, {"date": "2017-12-08", "close": 9.0, "volume": 4138.0}, {"date": "2017-12-11", "close": 9.595, "volume": 61926.0}, {"date": "2017-12-12", "close": 10.49, "volume": 69048.0}, {"date": "2017-12-13", "close": 10.485, "volume": 64290.0}, {"date": "2017-12-14", "close": 10.25, "volume": 44862.0}, {"date": "2017-12-15", "close": 9.845, "volume": 260604.0}, {"date": "2017-12-18", "close": 10.055, "volume": 8402.0}, {"date": "2017-12-19", "close": 10.27, "volume": 9056.0}, {"date": "2017-12-20", "close": 10.15, "volume": 24512.0}, {"date": "2017-12-21", "close": 10.24, "volume": 6142.0}, {"date": "2017-12-22", "close": 10.05, "volume": 4972.0}, {"date": "2017-12-26", "close": 9.7586, "volume": 3210.0}, {"date": "2017-12-27", "close": 9.695, "volume": 2736.0}, {"date": "2017-12-28", "close": 9.53, "volume": 33218.0}, {"date": "2017-12-29", "close": 9.99, "volume": 2520.0}, {"date": "2018-01-02", "close": 9.535, "volume": 21186.0}, {"date": "2018-01-03", "close": 10.19, "volume": 29060.0}, {"date": "2018-01-04", "close": 9.7922, "volume": 25552.0}, {"date": "2018-01-05", "close": 10.22, "volume": 88370.0}, {"date": "2018-01-08", "close": 10.0, "volume": 23822.0}, {"date": "2018-01-09", "close": 9.73, "volume": 8974.0}, {"date": "2018-01-10", "close": 9.74, "volume": 12766.0}, {"date": "2018-01-11", "close": 9.925, "volume": 33194.0}, {"date": "2018-01-12", "close": 9.925, "volume": null}, {"date": "2018-01-16", "close": 10.0, "volume": 2082.0}, {"date": "2018-01-17", "close": 10.0, "volume": null}, {"date": "2018-01-18", "close": 10.05, "volume": 16004.0}, {"date": "2018-01-19", "close": 10.0, "volume": 31696.0}, {"date": "2018-01-22", "close": 9.7564, "volume": 2402.0}, {"date": "2018-01-23", "close": 9.645, "volume": 6408.0}, {"date": "2018-01-24", "close": 9.74, "volume": 468.0}, {"date": "2018-01-25", "close": 9.63, "volume": 2200.0}, {"date": "2018-01-26", "close": 9.6, "volume": 3916.0}, {"date": "2018-01-29", "close": 8.85, "volume": 18218.0}, {"date": "2018-01-30", "close": 9.1998, "volume": 38096.0}, {"date": "2018-01-31", "close": 9.1199, "volume": 38868.0}, {"date": "2018-02-01", "close": 9.165, "volume": 8600.0}, {"date": "2018-02-02", "close": 9.0786, "volume": 14898.0}, {"date": "2018-02-05", "close": 8.9549, "volume": 24872.0}, {"date": "2018-02-06", "close": 9.0, "volume": 27468.0}, {"date": "2018-02-07", "close": 9.0, "volume": null}, {"date": "2018-02-08", "close": 8.875, "volume": 2360.0}, {"date": "2018-02-09", "close": 9.01, "volume": 6954.0}, {"date": "2018-02-12", "close": 8.855, "volume": 7868.0}, {"date": "2018-02-13", "close": 9.0, "volume": 4514.0}, {"date": "2018-02-14", "close": 9.125, "volume": 9756.0}, {"date": "2018-02-15", "close": 9.0, "volume": 2440.0}, {"date": "2018-02-16", "close": 9.0, "volume": null}, {"date": "2018-02-20", "close": 8.99, "volume": 6976.0}, {"date": "2018-02-21", "close": 9.0, "volume": 2530.0}, {"date": "2018-02-22", "close": 8.995, "volume": 2792.0}, {"date": "2018-02-23", "close": 8.875, "volume": 6130.0}, {"date": "2018-02-26", "close": 8.75, "volume": 5708.0}, {"date": "2018-02-27", "close": 8.95, "volume": 5600.0}, {"date": "2018-02-28", "close": 9.195, "volume": 19278.0}, {"date": "2018-03-01", "close": 9.2, "volume": 1712.0}, {"date": "2018-03-02", "close": 8.78, "volume": 8788.0}, {"date": "2018-03-05", "close": 8.72, "volume": 59226.0}, {"date": "2018-03-06", "close": 8.565, "volume": 34040.0}, {"date": "2018-03-07", "close": 8.555, "volume": 8118.0}, {"date": "2018-03-08", "close": 8.725, "volume": 6944.0}, {"date": "2018-03-09", "close": 8.745, "volume": 6316.0}, {"date": "2018-03-12", "close": 8.725, "volume": 5368.0}, {"date": "2018-03-13", "close": 8.6475, "volume": 14280.0}, {"date": "2018-03-14", "close": 8.705, "volume": 42284.0}, {"date": "2018-03-15", "close": 8.89, "volume": 16430.0}, {"date": "2018-03-16", "close": 8.785, "volume": 25310.0}, {"date": "2018-03-19", "close": 8.675, "volume": 14910.0}, {"date": "2018-03-20", "close": 8.9, "volume": 32194.0}, {"date": "2018-03-21", "close": 8.735, "volume": 5288.0}, {"date": "2018-03-22", "close": 8.75, "volume": 1364.0}, {"date": "2018-03-23", "close": 9.015, "volume": 450.0}, {"date": "2018-03-26", "close": 9.025, "volume": 19512.0}, {"date": "2018-03-27", "close": 9.05, "volume": 3834.0}, {"date": "2018-03-28", "close": 8.8136, "volume": 24020.0}, {"date": "2018-03-29", "close": 8.8136, "volume": null}, {"date": "2018-04-02", "close": 8.75, "volume": 3248.0}, {"date": "2018-04-03", "close": 8.57, "volume": 2714.0}, {"date": "2018-04-04", "close": 8.6, "volume": 344618.0}, {"date": "2018-04-05", "close": 8.995, "volume": 7050.0}, {"date": "2018-04-06", "close": 9.125, "volume": 8046.0}, {"date": "2018-04-09", "close": 9.12, "volume": 4690.0}, {"date": "2018-04-10", "close": 9.095, "volume": 11266.0}, {"date": "2018-04-11", "close": 9.0, "volume": 3236.0}, {"date": "2018-04-12", "close": 8.85, "volume": 1362.0}, {"date": "2018-04-13", "close": 8.928, "volume": 23284.0}, {"date": "2018-04-16", "close": 8.83, "volume": 9654.0}, {"date": "2018-04-17", "close": 9.0, "volume": 1698.0}, {"date": "2018-04-18", "close": 8.76, "volume": 31044.0}, {"date": "2018-04-19", "close": 8.6798, "volume": 1132.0}, {"date": "2018-04-20", "close": 8.805, "volume": 3744.0}, {"date": "2018-04-23", "close": 8.805, "volume": null}, {"date": "2018-04-24", "close": 8.75, "volume": 90430.0}, {"date": "2018-04-25", "close": 8.75, "volume": 9160.0}, {"date": "2018-04-26", "close": 8.63, "volume": 484.0}, {"date": "2018-04-27", "close": 8.678, "volume": 1844.0}, {"date": "2018-04-30", "close": 8.5601, "volume": 6170.0}, {"date": "2018-05-01", "close": 8.675, "volume": 10638.0}, {"date": "2018-05-02", "close": 8.825, "volume": 13608.0}, {"date": "2018-05-03", "close": 8.705, "volume": 11648.0}, {"date": "2018-05-04", "close": 8.75, "volume": 1176.0}, {"date": "2018-05-07", "close": 8.7244, "volume": 15952.0}, {"date": "2018-05-08", "close": 8.75, "volume": 43134.0}, {"date": "2018-05-09", "close": 8.94, "volume": 3316.0}, {"date": "2018-05-10", "close": 8.7749, "volume": 6496.0}, {"date": "2018-05-11", "close": 8.7749, "volume": null}, {"date": "2018-05-14", "close": 8.705, "volume": 1902.0}, {"date": "2018-05-15", "close": 8.72, "volume": 2334.0}, {"date": "2018-05-16", "close": 8.7, "volume": 1368.0}, {"date": "2018-05-17", "close": 8.8, "volume": 340.0}, {"date": "2018-05-18", "close": 8.7435, "volume": 2966.0}, {"date": "2018-05-21", "close": 8.7435, "volume": null}, {"date": "2018-05-22", "close": 8.755, "volume": 1010.0}, {"date": "2018-05-23", "close": 8.9, "volume": 4112.0}, {"date": "2018-05-24", "close": 8.9, "volume": 1062.0}, {"date": "2018-05-25", "close": 8.945, "volume": 434.0}, {"date": "2018-05-29", "close": 8.945, "volume": 5176.0}, {"date": "2018-05-30", "close": 8.9, "volume": 3434.0}, {"date": "2018-05-31", "close": 8.9, "volume": 3462.0}, {"date": "2018-06-01", "close": 8.995, "volume": 47110.0}, {"date": "2018-06-04", "close": 9.0, "volume": 17688.0}, {"date": "2018-06-05", "close": 8.91, "volume": 1726.0}, {"date": "2018-06-06", "close": 8.9, "volume": 2514.0}, {"date": "2018-06-07", "close": 8.995, "volume": 1578.0}, {"date": "2018-06-08", "close": 8.905, "volume": 6834.0}, {"date": "2018-06-11", "close": 8.995, "volume": 7058.0}, {"date": "2018-06-12", "close": 9.0, "volume": 19476.0}, {"date": "2018-06-13", "close": 9.04, "volume": 30084.0}, {"date": "2018-06-14", "close": 8.8817, "volume": 18234.0}, {"date": "2018-06-15", "close": 9.15, "volume": 6010.0}, {"date": "2018-06-18", "close": 9.05, "volume": 2298.0}, {"date": "2018-06-19", "close": 9.0, "volume": 3970.0}, {"date": "2018-06-20", "close": 9.045, "volume": 3494.0}, {"date": "2018-06-21", "close": 9.05, "volume": 370.0}, {"date": "2018-06-22", "close": 9.005, "volume": 6914.0}, {"date": "2018-06-25", "close": 9.04, "volume": 1126.0}, {"date": "2018-06-26", "close": 9.04, "volume": null}, {"date": "2018-06-27", "close": 9.1, "volume": 1612.0}, {"date": "2018-06-28", "close": 8.875, "volume": 4368.0}, {"date": "2018-06-29", "close": 9.095, "volume": 2150.0}, {"date": "2018-07-02", "close": 8.825, "volume": 22478.0}, {"date": "2018-07-03", "close": 8.825, "volume": null}, {"date": "2018-07-05", "close": 9.08, "volume": 2754.0}, {"date": "2018-07-06", "close": 9.07, "volume": 7054.0}, {"date": "2018-07-09", "close": 8.875, "volume": 35736.0}, {"date": "2018-07-10", "close": 8.775, "volume": 17828.0}, {"date": "2018-07-11", "close": 8.955, "volume": 1626.0}, {"date": "2018-07-12", "close": 8.955, "volume": null}, {"date": "2018-07-13", "close": 8.955, "volume": null}, {"date": "2018-07-16", "close": 8.955, "volume": null}, {"date": "2018-07-17", "close": 8.875, "volume": 1936.0}, {"date": "2018-07-18", "close": 8.925, "volume": 2078.0}, {"date": "2018-07-19", "close": 8.775, "volume": 894.0}, {"date": "2018-07-20", "close": 8.765, "volume": 1404.0}, {"date": "2018-07-23", "close": 8.945, "volume": 8788.0}, {"date": "2018-07-24", "close": 8.775, "volume": 60568.0}, {"date": "2018-07-25", "close": 8.845, "volume": 904.0}, {"date": "2018-07-26", "close": 8.85, "volume": 33388.0}, {"date": "2018-07-27", "close": 8.85, "volume": null}, {"date": "2018-07-30", "close": 8.94, "volume": 3182.0}, {"date": "2018-07-31", "close": 8.705, "volume": 168288.0}, {"date": "2018-08-01", "close": 8.705, "volume": null}, {"date": "2018-08-02", "close": 8.72, "volume": 630.0}, {"date": "2018-08-03", "close": 8.72, "volume": null}, {"date": "2018-08-06", "close": 8.72, "volume": null}, {"date": "2018-08-07", "close": 8.63, "volume": 4600.0}, {"date": "2018-08-08", "close": 8.635, "volume": 680.0}, {"date": "2018-08-09", "close": 8.795, "volume": 634.0}, {"date": "2018-08-10", "close": 8.7, "volume": 2400.0}, {"date": "2018-08-13", "close": 8.785, "volume": 2348.0}, {"date": "2018-08-14", "close": 8.665, "volume": 2404.0}, {"date": "2018-08-15", "close": 8.75, "volume": 1784.0}, {"date": "2018-08-16", "close": 8.7, "volume": 1876.0}, {"date": "2018-08-17", "close": 8.655, "volume": 7634.0}, {"date": "2018-08-20", "close": 8.66, "volume": 1744.0}, {"date": "2018-08-21", "close": 8.64, "volume": 1050.0}, {"date": "2018-08-22", "close": 8.64, "volume": null}, {"date": "2018-08-23", "close": 8.635, "volume": 3314.0}, {"date": "2018-08-24", "close": 8.635, "volume": null}, {"date": "2018-08-27", "close": 8.675, "volume": 12268.0}, {"date": "2018-08-28", "close": 8.63, "volume": 714.0}, {"date": "2018-08-29", "close": 8.63, "volume": 622.0}, {"date": "2018-08-30", "close": 8.65, "volume": 50260.0}, {"date": "2018-08-31", "close": 8.6, "volume": 22086.0}, {"date": "2018-09-04", "close": 8.6, "volume": 52292.0}, {"date": "2018-09-05", "close": 8.625, "volume": 790.0}, {"date": "2018-09-06", "close": 8.7, "volume": 61556.0}, {"date": "2018-09-07", "close": 8.7, "volume": 5182.0}, {"date": "2018-09-10", "close": 8.7075, "volume": 3934.0}, {"date": "2018-09-11", "close": 8.75, "volume": 18116.0}, {"date": "2018-09-12", "close": 8.75, "volume": 9664.0}, {"date": "2018-09-13", "close": 8.775, "volume": 16040.0}, {"date": "2018-09-14", "close": 8.685, "volume": 3708.0}, {"date": "2018-09-17", "close": 8.635, "volume": 8594.0}, {"date": "2018-09-18", "close": 8.63, "volume": 21166.0}, {"date": "2018-09-19", "close": 8.58, "volume": 3614.0}, {"date": "2018-09-20", "close": 8.625, "volume": 9872.0}, {"date": "2018-09-21", "close": 9.105, "volume": 40658.0}, {"date": "2018-09-24", "close": 9.07, "volume": 2106.0}, {"date": "2018-09-25", "close": 8.925, "volume": 2222.0}, {"date": "2018-09-26", "close": 8.925, "volume": null}, {"date": "2018-09-27", "close": 8.85, "volume": 8682.0}, {"date": "2018-09-28", "close": 8.6, "volume": 1682.0}, {"date": "2018-10-01", "close": 8.62, "volume": 570.0}, {"date": "2018-10-02", "close": 8.565, "volume": 12456.0}, {"date": "2018-10-03", "close": 8.73, "volume": 3406.0}, {"date": "2018-10-04", "close": 8.605, "volume": 4872.0}, {"date": "2018-10-05", "close": 8.75, "volume": 426.0}, {"date": "2018-10-08", "close": 8.75, "volume": 424.0}, {"date": "2018-10-09", "close": 8.575, "volume": 9346.0}, {"date": "2018-10-10", "close": 8.615, "volume": 43338.0}, {"date": "2018-10-11", "close": 8.775, "volume": 482.0}, {"date": "2018-10-12", "close": 8.77, "volume": 484.0}, {"date": "2018-10-15", "close": 8.77, "volume": null}, {"date": "2018-10-16", "close": 8.505, "volume": 6828.0}, {"date": "2018-10-17", "close": 8.575, "volume": 1830.0}, {"date": "2018-10-18", "close": 8.575, "volume": 2598.0}, {"date": "2018-10-19", "close": 8.54, "volume": 4074.0}, {"date": "2018-10-22", "close": 8.375, "volume": 25984.0}, {"date": "2018-10-23", "close": 8.36, "volume": 2134.0}, {"date": "2018-10-24", "close": 8.36, "volume": null}, {"date": "2018-10-25", "close": 8.055, "volume": 8842.0}, {"date": "2018-10-26", "close": 8.055, "volume": null}, {"date": "2018-10-29", "close": 8.46, "volume": 2046.0}, {"date": "2018-10-30", "close": 8.395, "volume": 12692.0}, {"date": "2018-10-31", "close": 8.475, "volume": 11784.0}, {"date": "2018-11-01", "close": 8.83, "volume": 9626.0}, {"date": "2018-11-02", "close": 8.425, "volume": 11880.0}, {"date": "2018-11-05", "close": 8.425, "volume": 10820.0}, {"date": "2018-11-06", "close": 8.45, "volume": 314.0}, {"date": "2018-11-07", "close": 8.425, "volume": 1362.0}, {"date": "2018-11-08", "close": 8.425, "volume": 27752.0}, {"date": "2018-11-09", "close": 8.425, "volume": null}, {"date": "2018-11-12", "close": 8.425, "volume": 600.0}, {"date": "2018-11-13", "close": 8.475, "volume": 2240.0}, {"date": "2018-11-14", "close": 8.475, "volume": 984.0}, {"date": "2018-11-15", "close": 8.475, "volume": null}, {"date": "2018-11-16", "close": 8.5, "volume": 250.0}, {"date": "2018-11-19", "close": 8.5, "volume": null}, {"date": "2018-11-20", "close": 8.475, "volume": 42620.0}, {"date": "2018-11-21", "close": 8.475, "volume": null}, {"date": "2018-11-23", "close": 8.475, "volume": null}, {"date": "2018-11-26", "close": 8.55, "volume": 4520.0}, {"date": "2018-11-27", "close": 8.55, "volume": null}, {"date": "2018-11-28", "close": 8.61, "volume": 3526.0}, {"date": "2018-11-29", "close": 8.61, "volume": null}, {"date": "2018-11-30", "close": 8.35, "volume": 7018.0}, {"date": "2018-12-03", "close": 8.49, "volume": 3570.0}, {"date": "2018-12-04", "close": 8.49, "volume": null}, {"date": "2018-12-06", "close": 8.305, "volume": 574.0}, {"date": "2018-12-07", "close": 8.375, "volume": 3978.0}, {"date": "2018-12-10", "close": 8.375, "volume": null}, {"date": "2018-12-11", "close": 8.3779, "volume": 1162.0}, {"date": "2018-12-12", "close": 8.475, "volume": 1152.0}, {"date": "2018-12-13", "close": 8.375, "volume": 1600.0}, {"date": "2018-12-14", "close": 8.665, "volume": 8386.0}, {"date": "2018-12-17", "close": 8.665, "volume": null}, {"date": "2018-12-18", "close": 8.645, "volume": 258.0}, {"date": "2018-12-19", "close": 8.305, "volume": 1662.0}, {"date": "2018-12-20", "close": 8.135, "volume": 11146.0}, {"date": "2018-12-21", "close": 8.475, "volume": 3632.0}, {"date": "2018-12-24", "close": 8.38, "volume": 15582.0}, {"date": "2018-12-26", "close": 8.305, "volume": 208.0}, {"date": "2018-12-27", "close": 8.245, "volume": 1196.0}, {"date": "2018-12-28", "close": 8.3, "volume": 58076.0}, {"date": "2018-12-31", "close": 8.585, "volume": 2318.0}, {"date": "2019-01-02", "close": 8.5, "volume": 5104.0}, {"date": "2019-01-03", "close": 8.5, "volume": null}, {"date": "2019-01-04", "close": 8.6097, "volume": 1594.0}, {"date": "2019-01-07", "close": 8.5, "volume": 562.0}, {"date": "2019-01-08", "close": 8.5, "volume": null}, {"date": "2019-01-09", "close": 8.5975, "volume": 2602.0}, {"date": "2019-01-10", "close": 8.605, "volume": 7646.0}, {"date": "2019-01-11", "close": 8.5538, "volume": 5928.0}, {"date": "2019-01-14", "close": 8.555, "volume": 6486.0}, {"date": "2019-01-15", "close": 8.6238, "volume": 312.0}, {"date": "2019-01-16", "close": 8.625, "volume": 24924.0}, {"date": "2019-01-17", "close": 8.55, "volume": 1272.0}, {"date": "2019-01-18", "close": 8.4, "volume": 7182.0}, {"date": "2019-01-22", "close": 8.36, "volume": 370.0}, {"date": "2019-01-23", "close": 8.36, "volume": null}, {"date": "2019-01-24", "close": 8.36, "volume": null}, {"date": "2019-01-25", "close": 8.4, "volume": 11624.0}, {"date": "2019-01-28", "close": 8.318, "volume": 4600.0}, {"date": "2019-01-29", "close": 8.635, "volume": 1810.0}, {"date": "2019-01-30", "close": 8.635, "volume": 716.0}, {"date": "2019-01-31", "close": 8.645, "volume": 4342.0}, {"date": "2019-02-01", "close": 8.45, "volume": 4616.0}, {"date": "2019-02-04", "close": 8.695, "volume": 754.0}, {"date": "2019-02-05", "close": 8.43, "volume": 656.0}, {"date": "2019-02-06", "close": 8.43, "volume": null}, {"date": "2019-02-07", "close": 8.5, "volume": 21634.0}, {"date": "2019-02-08", "close": 8.475, "volume": 1138.0}, {"date": "2019-02-11", "close": 8.45, "volume": 2012.0}, {"date": "2019-02-12", "close": 8.45, "volume": 6404.0}, {"date": "2019-02-13", "close": 8.63, "volume": 1402.0}, {"date": "2019-02-14", "close": 8.45, "volume": 2026.0}, {"date": "2019-02-15", "close": 8.5, "volume": 744.0}, {"date": "2019-02-19", "close": 8.5, "volume": null}, {"date": "2019-02-20", "close": 8.55, "volume": 28866.0}, {"date": "2019-02-21", "close": 8.655, "volume": 32780.0}, {"date": "2019-02-22", "close": 8.7352, "volume": 9672.0}, {"date": "2019-02-25", "close": 8.75, "volume": 7852.0}, {"date": "2019-02-26", "close": 8.826, "volume": 43504.0}, {"date": "2019-02-27", "close": 8.625, "volume": 59680.0}, {"date": "2019-02-28", "close": 8.784, "volume": 15408.0}, {"date": "2019-03-01", "close": 8.875, "volume": 2942.0}, {"date": "2019-03-04", "close": 8.86, "volume": 21566.0}, {"date": "2019-03-05", "close": 9.0, "volume": 3696.0}, {"date": "2019-03-06", "close": 9.0, "volume": 3722.0}, {"date": "2019-03-07", "close": 9.0, "volume": 5742.0}, {"date": "2019-03-08", "close": 8.875, "volume": 24036.0}, {"date": "2019-03-11", "close": 9.0184, "volume": 15162.0}, {"date": "2019-03-12", "close": 9.07, "volume": 2104.0}, {"date": "2019-03-13", "close": 9.07, "volume": null}, {"date": "2019-03-14", "close": 9.12, "volume": 24794.0}, {"date": "2019-03-15", "close": 9.25, "volume": 8978.0}, {"date": "2019-03-18", "close": 9.39, "volume": 6032.0}, {"date": "2019-03-19", "close": 9.1, "volume": 522.0}, {"date": "2019-03-20", "close": 8.875, "volume": 12058.0}, {"date": "2019-03-21", "close": 8.63, "volume": 17558.0}, {"date": "2019-03-22", "close": 8.89, "volume": 7842.0}, {"date": "2019-03-25", "close": 8.975, "volume": 10334.0}, {"date": "2019-03-26", "close": 8.9787, "volume": 2674.0}, {"date": "2019-03-27", "close": 9.21, "volume": 5458.0}, {"date": "2019-03-28", "close": 8.6325, "volume": 157004.0}, {"date": "2019-03-29", "close": 9.02, "volume": 2164.0}, {"date": "2019-04-01", "close": 9.1197, "volume": 15130.0}, {"date": "2019-04-02", "close": 8.755, "volume": 107614.0}, {"date": "2019-04-03", "close": 9.005, "volume": 7440.0}, {"date": "2019-04-04", "close": 9.12, "volume": 16876.0}, {"date": "2019-04-05", "close": 9.0, "volume": 17440.0}, {"date": "2019-04-08", "close": 8.94, "volume": 2152.0}, {"date": "2019-04-09", "close": 8.94, "volume": null}, {"date": "2019-04-10", "close": 8.89, "volume": 912.0}, {"date": "2019-04-11", "close": 8.89, "volume": null}, {"date": "2019-04-12", "close": 8.89, "volume": null}, {"date": "2019-04-15", "close": 8.7, "volume": 33236.0}, {"date": "2019-04-16", "close": 8.9, "volume": 35144.0}, {"date": "2019-04-17", "close": 8.9, "volume": 9824.0}, {"date": "2019-04-18", "close": 8.885, "volume": 3516.0}, {"date": "2019-04-22", "close": 8.885, "volume": null}, {"date": "2019-04-23", "close": 8.775, "volume": 14874.0}, {"date": "2019-04-24", "close": 8.71, "volume": 1128.0}, {"date": "2019-04-25", "close": 8.7435, "volume": 9210.0}, {"date": "2019-04-26", "close": 8.7435, "volume": null}, {"date": "2019-04-29", "close": 8.785, "volume": 4096.0}, {"date": "2019-04-30", "close": 8.845, "volume": 300.0}, {"date": "2019-05-01", "close": 8.8438, "volume": 1200.0}, {"date": "2019-05-02", "close": 8.75, "volume": 7212.0}, {"date": "2019-05-03", "close": 8.8, "volume": 410.0}, {"date": "2019-05-06", "close": 8.765, "volume": 2302.0}, {"date": "2019-05-07", "close": 8.765, "volume": null}, {"date": "2019-05-08", "close": 8.875, "volume": 382.0}, {"date": "2019-05-09", "close": 8.9243, "volume": 422.0}, {"date": "2019-05-10", "close": 8.8, "volume": 2966.0}, {"date": "2019-05-13", "close": 8.75, "volume": 10594.0}, {"date": "2019-05-14", "close": 9.0, "volume": 234.0}, {"date": "2019-05-15", "close": 9.0, "volume": null}, {"date": "2019-05-16", "close": 8.5, "volume": 15210.0}, {"date": "2019-05-17", "close": 8.415, "volume": 362.0}, {"date": "2019-05-20", "close": 8.45, "volume": 2618.0}, {"date": "2019-05-21", "close": 8.475, "volume": 47852.0}, {"date": "2019-05-22", "close": 8.475, "volume": null}, {"date": "2019-05-23", "close": 8.435, "volume": 2118.0}, {"date": "2019-05-24", "close": 8.46, "volume": 914.0}, {"date": "2019-05-28", "close": 8.505, "volume": 20732.0}, {"date": "2019-05-29", "close": 8.365, "volume": 11618.0}, {"date": "2019-05-30", "close": 8.69, "volume": 752.0}, {"date": "2019-05-31", "close": 8.505, "volume": 774.0}, {"date": "2019-06-03", "close": 8.695, "volume": 12434.0}, {"date": "2019-06-04", "close": 8.5, "volume": 2644.0}, {"date": "2019-06-05", "close": 8.5, "volume": 2448.0}, {"date": "2019-06-06", "close": 8.5, "volume": 998.0}, {"date": "2019-06-07", "close": 8.3648, "volume": 2808.0}, {"date": "2019-06-10", "close": 8.645, "volume": 1146.0}, {"date": "2019-06-11", "close": 8.645, "volume": null}, {"date": "2019-06-12", "close": 8.5, "volume": 2394.0}, {"date": "2019-06-13", "close": 8.3818, "volume": 2112.0}, {"date": "2019-06-14", "close": 8.3818, "volume": null}, {"date": "2019-06-17", "close": 8.385, "volume": 570.0}, {"date": "2019-06-18", "close": 8.4425, "volume": 8134.0}, {"date": "2019-06-19", "close": 8.475, "volume": 2200.0}, {"date": "2019-06-20", "close": 8.475, "volume": null}, {"date": "2019-06-21", "close": 8.5, "volume": 282.0}, {"date": "2019-06-24", "close": 8.5, "volume": null}, {"date": "2019-06-25", "close": 8.495, "volume": 302.0}, {"date": "2019-06-26", "close": 8.415, "volume": 1186.0}, {"date": "2019-06-27", "close": 8.405, "volume": 6032.0}, {"date": "2019-06-28", "close": 8.45, "volume": 15194.0}, {"date": "2019-07-01", "close": 8.45, "volume": null}, {"date": "2019-07-02", "close": 8.475, "volume": 1516.0}, {"date": "2019-07-03", "close": 8.475, "volume": null}, {"date": "2019-07-05", "close": 8.45, "volume": 892.0}, {"date": "2019-07-08", "close": 8.49, "volume": 1830.0}, {"date": "2019-07-09", "close": 8.4681, "volume": 3226.0}, {"date": "2019-07-10", "close": 8.455, "volume": 8214.0}, {"date": "2019-07-11", "close": 8.5, "volume": 5590.0}, {"date": "2019-07-12", "close": 8.4, "volume": 80472.0}, {"date": "2019-07-15", "close": 8.725, "volume": 202.0}, {"date": "2019-07-16", "close": 8.5, "volume": 2670.0}, {"date": "2019-07-17", "close": 8.625, "volume": 900.0}, {"date": "2019-07-18", "close": 8.625, "volume": null}, {"date": "2019-07-19", "close": 8.45, "volume": 964.0}, {"date": "2019-07-22", "close": 8.45, "volume": null}, {"date": "2019-07-23", "close": 8.45, "volume": null}, {"date": "2019-07-24", "close": 8.48, "volume": 200.0}, {"date": "2019-07-25", "close": 8.55, "volume": 242.0}, {"date": "2019-07-26", "close": 8.515, "volume": 384.0}, {"date": "2019-07-29", "close": 8.535, "volume": 1644.0}, {"date": "2019-07-30", "close": 8.745, "volume": 8684.0}, {"date": "2019-07-31", "close": 8.525, "volume": 8864.0}, {"date": "2019-08-01", "close": 8.525, "volume": 16334.0}, {"date": "2019-08-02", "close": 8.5, "volume": 113194.0}, {"date": "2019-08-05", "close": 8.565, "volume": 8562.0}, {"date": "2019-08-06", "close": 8.71, "volume": 8552.0}, {"date": "2019-08-07", "close": 8.75, "volume": 2788.0}, {"date": "2019-08-08", "close": 8.95, "volume": 3916.0}, {"date": "2019-08-09", "close": 8.915, "volume": 4880.0}, {"date": "2019-08-12", "close": 8.85, "volume": 21736.0}, {"date": "2019-08-13", "close": 8.95, "volume": 123026.0}, {"date": "2019-08-14", "close": 8.85, "volume": 42336.0}, {"date": "2019-08-15", "close": 8.965, "volume": 4996.0}, {"date": "2019-08-16", "close": 8.965, "volume": 2206.0}, {"date": "2019-08-19", "close": 9.05, "volume": 33118.0}, {"date": "2019-08-20", "close": 9.064, "volume": 744.0}, {"date": "2019-08-21", "close": 8.9454, "volume": 5502.0}, {"date": "2019-08-22", "close": 8.925, "volume": 12846.0}, {"date": "2019-08-23", "close": 8.9466, "volume": 6548.0}, {"date": "2019-08-26", "close": 8.9466, "volume": null}, {"date": "2019-08-27", "close": 8.875, "volume": 38446.0}, {"date": "2019-08-28", "close": 8.77, "volume": 3200.0}, {"date": "2019-08-29", "close": 8.775, "volume": 4038.0}, {"date": "2019-08-30", "close": 8.775, "volume": null}, {"date": "2019-09-03", "close": 8.9466, "volume": 2290.0}, {"date": "2019-09-04", "close": 8.825, "volume": 96522.0}, {"date": "2019-09-05", "close": 8.785, "volume": 9778.0}, {"date": "2019-09-06", "close": 8.9, "volume": 14780.0}, {"date": "2019-09-09", "close": 8.895, "volume": 14818.0}, {"date": "2019-09-10", "close": 8.895, "volume": null}, {"date": "2019-09-11", "close": 8.755, "volume": 11740.0}, {"date": "2019-09-12", "close": 9.09, "volume": 18578.0}, {"date": "2019-09-13", "close": 9.0, "volume": 6250.0}, {"date": "2019-09-16", "close": 8.865, "volume": 2382.0}, {"date": "2019-09-17", "close": 8.87, "volume": 2656.0}, {"date": "2019-09-18", "close": 8.91, "volume": 3192.0}, {"date": "2019-09-19", "close": 8.8773, "volume": 3136.0}, {"date": "2019-09-20", "close": 8.875, "volume": 13420.0}, {"date": "2019-09-23", "close": 8.8, "volume": 12264.0}, {"date": "2019-09-24", "close": 8.9125, "volume": 9558.0}, {"date": "2019-09-25", "close": 8.74, "volume": 5328.0}, {"date": "2019-09-26", "close": 8.755, "volume": 12308.0}, {"date": "2019-09-27", "close": 8.78, "volume": 936.0}, {"date": "2019-09-30", "close": 8.875, "volume": 7196.0}, {"date": "2019-10-01", "close": 8.875, "volume": null}, {"date": "2019-10-02", "close": 8.725, "volume": 1912.0}, {"date": "2019-10-03", "close": 8.7, "volume": 2366.0}, {"date": "2019-10-04", "close": 8.8771, "volume": 1204.0}, {"date": "2019-10-07", "close": 8.67, "volume": 5168.0}, {"date": "2019-10-08", "close": 8.825, "volume": 35670.0}, {"date": "2019-10-09", "close": 8.77, "volume": 8040.0}, {"date": "2019-10-10", "close": 8.705, "volume": 3232.0}, {"date": "2019-10-11", "close": 8.7828, "volume": 916.0}, {"date": "2019-10-14", "close": 8.7574, "volume": 554.0}, {"date": "2019-10-15", "close": 8.7574, "volume": null}, {"date": "2019-10-16", "close": 8.755, "volume": 1552.0}, {"date": "2019-10-17", "close": 8.755, "volume": 3948.0}, {"date": "2019-10-18", "close": 8.755, "volume": null}, {"date": "2019-10-21", "close": 8.75, "volume": 1362.0}, {"date": "2019-10-22", "close": 8.74, "volume": 10594.0}, {"date": "2019-10-23", "close": 8.8138, "volume": 1600.0}, {"date": "2019-10-24", "close": 8.8138, "volume": null}, {"date": "2019-10-25", "close": 8.8875, "volume": 33702.0}, {"date": "2019-10-28", "close": 8.76, "volume": 1036.0}, {"date": "2019-10-29", "close": 8.76, "volume": 538.0}, {"date": "2019-10-30", "close": 8.76, "volume": null}, {"date": "2019-10-31", "close": 8.925, "volume": 7076.0}, {"date": "2019-11-01", "close": 8.965, "volume": 2702.0}, {"date": "2019-11-04", "close": 8.965, "volume": null}, {"date": "2019-11-05", "close": 8.82, "volume": 1630.0}, {"date": "2019-11-06", "close": 8.8895, "volume": 1704.0}, {"date": "2019-11-07", "close": 9.025, "volume": 5628.0}, {"date": "2019-11-08", "close": 9.09, "volume": 502.0}, {"date": "2019-11-11", "close": 9.375, "volume": 11728.0}, {"date": "2019-11-12", "close": 9.375, "volume": null}, {"date": "2019-11-13", "close": 9.445, "volume": 7244.0}, {"date": "2019-11-14", "close": 9.445, "volume": null}, {"date": "2019-11-15", "close": 9.3519, "volume": 486.0}, {"date": "2019-11-18", "close": 9.475, "volume": 2662.0}, {"date": "2019-11-19", "close": 9.475, "volume": null}, {"date": "2019-11-20", "close": 9.19, "volume": 2572.0}, {"date": "2019-11-21", "close": 9.445, "volume": 1872.0}, {"date": "2019-11-22", "close": 9.2225, "volume": 940.0}, {"date": "2019-11-25", "close": 9.605, "volume": 2344.0}, {"date": "2019-11-26", "close": 9.5291, "volume": 3938.0}, {"date": "2019-11-27", "close": 9.5291, "volume": null}, {"date": "2019-11-29", "close": 9.5291, "volume": null}, {"date": "2019-12-02", "close": 9.5291, "volume": null}, {"date": "2019-12-03", "close": 9.5291, "volume": null}, {"date": "2019-12-04", "close": 9.5, "volume": 19088.0}, {"date": "2019-12-05", "close": 9.5, "volume": null}, {"date": "2019-12-06", "close": 9.505, "volume": 2296.0}, {"date": "2019-12-09", "close": 9.695, "volume": 7336.0}, {"date": "2019-12-10", "close": 9.83, "volume": 4974.0}, {"date": "2019-12-11", "close": 9.845, "volume": 5394.0}, {"date": "2019-12-12", "close": 9.995, "volume": 8328.0}, {"date": "2019-12-13", "close": 9.875, "volume": 6624.0}, {"date": "2019-12-16", "close": 9.76, "volume": 10684.0}, {"date": "2019-12-17", "close": 9.85, "volume": 115046.0}, {"date": "2019-12-18", "close": 10.0, "volume": 3160.0}, {"date": "2019-12-19", "close": 9.78, "volume": 181480.0}, {"date": "2019-12-20", "close": 9.58, "volume": 201414.0}, {"date": "2019-12-23", "close": 9.895, "volume": 35752.0}, {"date": "2019-12-24", "close": 9.7075, "volume": 1252.0}, {"date": "2019-12-26", "close": 9.915, "volume": 7160.0}, {"date": "2019-12-27", "close": 9.875, "volume": 3178.0}, {"date": "2019-12-30", "close": 9.85, "volume": 43384.0}, {"date": "2019-12-31", "close": 10.095, "volume": 38848.0}, {"date": "2020-01-02", "close": 9.975, "volume": 12530.0}, {"date": "2020-01-03", "close": 9.77, "volume": 3042.0}, {"date": "2020-01-06", "close": 9.8, "volume": 66676.0}, {"date": "2020-01-07", "close": 9.95, "volume": 15330.0}, {"date": "2020-01-08", "close": 9.95, "volume": 2486.0}, {"date": "2020-01-09", "close": 9.9, "volume": 3424.0}, {"date": "2020-01-10", "close": 9.9, "volume": null}, {"date": "2020-01-13", "close": 9.8166, "volume": 936.0}, {"date": "2020-01-14", "close": 10.025, "volume": 80582.0}, {"date": "2020-01-15", "close": 10.02, "volume": 25614.0}, {"date": "2020-01-16", "close": 10.195, "volume": 71328.0}, {"date": "2020-01-17", "close": 10.185, "volume": 6162.0}, {"date": "2020-01-21", "close": 10.3, "volume": 3528.0}, {"date": "2020-01-22", "close": 10.035, "volume": 6284.0}, {"date": "2020-01-23", "close": 10.045, "volume": 2504.0}, {"date": "2020-01-24", "close": 9.89, "volume": 10650.0}, {"date": "2020-01-27", "close": 9.875, "volume": 26562.0}, {"date": "2020-01-28", "close": 9.9, "volume": 9392.0}, {"date": "2020-01-29", "close": 9.88, "volume": 15056.0}, {"date": "2020-01-30", "close": 9.985, "volume": 3386.0}, {"date": "2020-01-31", "close": 10.03, "volume": 14332.0}, {"date": "2020-02-03", "close": 10.325, "volume": 5466.0}, {"date": "2020-02-04", "close": 10.445, "volume": 5456.0}, {"date": "2020-02-05", "close": 10.21, "volume": 6436.0}, {"date": "2020-02-06", "close": 10.245, "volume": 5614.0}, {"date": "2020-02-07", "close": 10.135, "volume": 7996.0}, {"date": "2020-02-10", "close": 10.27, "volume": 7930.0}, {"date": "2020-02-11", "close": 10.27, "volume": null}, {"date": "2020-02-12", "close": 10.3, "volume": 3914.0}, {"date": "2020-02-13", "close": 10.3, "volume": 5010.0}, {"date": "2020-02-14", "close": 10.3, "volume": null}, {"date": "2020-02-18", "close": 10.295, "volume": 4920.0}, {"date": "2020-02-19", "close": 10.065, "volume": 5782.0}, {"date": "2020-02-20", "close": 10.065, "volume": null}, {"date": "2020-02-21", "close": 10.025, "volume": 4316.0}, {"date": "2020-02-24", "close": 10.0725, "volume": 3120.0}, {"date": "2020-02-25", "close": 10.0, "volume": 37982.0}, {"date": "2020-02-26", "close": 9.975, "volume": 2224.0}, {"date": "2020-02-27", "close": 9.915, "volume": 9450.0}, {"date": "2020-02-28", "close": 9.875, "volume": 12820.0}, {"date": "2020-03-02", "close": 10.0, "volume": 16570.0}, {"date": "2020-03-03", "close": 9.9825, "volume": 61434.0}, {"date": "2020-03-04", "close": 9.95, "volume": 7248.0}, {"date": "2020-03-05", "close": 9.95, "volume": null}, {"date": "2020-03-06", "close": 9.705, "volume": 86062.0}, {"date": "2020-03-09", "close": 9.3, "volume": 573080.0}, {"date": "2020-03-10", "close": 9.16, "volume": 32006.0}, {"date": "2020-03-11", "close": 8.55, "volume": 22164.0}, {"date": "2020-03-12", "close": 8.01, "volume": 6052.0}, {"date": "2020-03-13", "close": 8.015, "volume": 27688.0}, {"date": "2020-03-16", "close": 7.59, "volume": 12562.0}, {"date": "2020-03-17", "close": 7.165, "volume": 63436.0}, {"date": "2020-03-18", "close": 6.8, "volume": 8536.0}, {"date": "2020-03-19", "close": 6.3, "volume": 19112.0}, {"date": "2020-03-20", "close": 6.34, "volume": 2050.0}, {"date": "2020-03-23", "close": 6.42, "volume": 4296.0}, {"date": "2020-03-24", "close": 6.56, "volume": 4854.0}, {"date": "2020-03-25", "close": 6.7, "volume": 36250.0}, {"date": "2020-03-26", "close": 7.2325, "volume": 11678.0}, {"date": "2020-03-27", "close": 6.74, "volume": 26932.0}, {"date": "2020-03-30", "close": 6.25, "volume": 36148.0}, {"date": "2020-03-31", "close": 6.84, "volume": 5696.0}, {"date": "2020-04-01", "close": 6.74, "volume": 2444.0}, {"date": "2020-04-02", "close": 6.3, "volume": 60810.0}, {"date": "2020-04-03", "close": 6.2, "volume": 26564.0}, {"date": "2020-04-06", "close": 6.405, "volume": 10364.0}, {"date": "2020-04-07", "close": 6.415, "volume": 10216.0}, {"date": "2020-04-08", "close": 6.575, "volume": 3684.0}, {"date": "2020-04-09", "close": 7.0, "volume": 79890.0}, {"date": "2020-04-13", "close": 6.895, "volume": 7384.0}, {"date": "2020-04-14", "close": 6.95, "volume": 1816.0}, {"date": "2020-04-15", "close": 6.32, "volume": 6352.0}, {"date": "2020-04-16", "close": 5.92, "volume": 13940.0}, {"date": "2020-04-17", "close": 6.035, "volume": 41194.0}, {"date": "2020-04-20", "close": 6.3125, "volume": 11122.0}, {"date": "2020-04-21", "close": 6.37, "volume": 10986.0}, {"date": "2020-04-22", "close": 6.475, "volume": 34436.0}, {"date": "2020-04-23", "close": 6.415, "volume": 8380.0}, {"date": "2020-04-24", "close": 6.205, "volume": 18262.0}, {"date": "2020-04-27", "close": 6.62, "volume": 14980.0}, {"date": "2020-04-28", "close": 6.805, "volume": 21252.0}, {"date": "2020-04-29", "close": 7.4, "volume": 5500.0}, {"date": "2020-04-30", "close": 7.325, "volume": 11130.0}, {"date": "2020-05-01", "close": 6.9876, "volume": 13970.0}, {"date": "2020-05-04", "close": 7.45, "volume": 3074.0}, {"date": "2020-05-05", "close": 7.75, "volume": 15582.0}, {"date": "2020-05-06", "close": 8.05, "volume": 23944.0}, {"date": "2020-05-07", "close": 8.475, "volume": 5768.0}, {"date": "2020-05-08", "close": 8.475, "volume": 13828.0}, {"date": "2020-05-11", "close": 8.05, "volume": 12304.0}, {"date": "2020-05-12", "close": 8.0, "volume": 8718.0}, {"date": "2020-05-13", "close": 8.345, "volume": 2152.0}, {"date": "2020-05-14", "close": 7.825, "volume": 28354.0}, {"date": "2020-05-15", "close": 8.24, "volume": 5090.0}, {"date": "2020-05-18", "close": 8.2345, "volume": 25754.0}, {"date": "2020-05-19", "close": 8.2375, "volume": 94304.0}, {"date": "2020-05-20", "close": 8.25, "volume": 10356.0}, {"date": "2020-05-21", "close": 7.89, "volume": 28248.0}, {"date": "2020-05-22", "close": 7.9, "volume": 13596.0}, {"date": "2020-05-26", "close": 8.295, "volume": 13036.0}, {"date": "2020-05-27", "close": 8.065, "volume": 10268.0}, {"date": "2020-05-28", "close": 8.065, "volume": null}, {"date": "2020-05-29", "close": 7.595, "volume": 31062.0}, {"date": "2020-06-01", "close": 7.41, "volume": 29858.0}, {"date": "2020-06-02", "close": 7.3975, "volume": 29406.0}, {"date": "2020-06-03", "close": 7.825, "volume": 28292.0}, {"date": "2020-06-04", "close": 7.75, "volume": 41144.0}, {"date": "2020-06-05", "close": 8.06, "volume": 44066.0}, {"date": "2020-06-08", "close": 8.7, "volume": 51306.0}, {"date": "2020-06-09", "close": 8.6, "volume": 42742.0}, {"date": "2020-06-10", "close": 8.57, "volume": 34444.0}, {"date": "2020-06-11", "close": 8.125, "volume": 21158.0}, {"date": "2020-06-12", "close": 8.155, "volume": 55104.0}, {"date": "2020-06-15", "close": 8.45, "volume": 31050.0}, {"date": "2020-06-16", "close": 8.54, "volume": 39430.0}, {"date": "2020-06-17", "close": 8.5, "volume": 18986.0}, {"date": "2020-06-18", "close": 8.5, "volume": 91462.0}, {"date": "2020-06-19", "close": 8.45, "volume": 54498.0}, {"date": "2020-06-22", "close": 8.5, "volume": 69124.0}, {"date": "2020-06-23", "close": 8.5, "volume": 69666.0}, {"date": "2020-06-24", "close": 8.475, "volume": 80420.0}, {"date": "2020-06-25", "close": 8.45, "volume": 122768.0}, {"date": "2020-06-26", "close": 8.225, "volume": 1281496.0}, {"date": "2020-06-29", "close": 8.3, "volume": 56782.0}, {"date": "2020-06-30", "close": 7.925, "volume": 48762.0}, {"date": "2020-07-01", "close": 7.69, "volume": 6472.0}, {"date": "2020-07-02", "close": 7.75, "volume": 20930.0}, {"date": "2020-07-06", "close": 7.855, "volume": 5338.0}, {"date": "2020-07-07", "close": 7.165, "volume": 51660.0}, {"date": "2020-07-08", "close": 6.94, "volume": 61470.0}, {"date": "2020-07-09", "close": 6.375, "volume": 58344.0}, {"date": "2020-07-10", "close": 6.945, "volume": 25468.0}, {"date": "2020-07-13", "close": 6.885, "volume": 6076.0}, {"date": "2020-07-14", "close": 6.93, "volume": 33988.0}, {"date": "2020-07-15", "close": 7.27, "volume": 54154.0}, {"date": "2020-07-16", "close": 7.035, "volume": 8080.0}, {"date": "2020-07-17", "close": 7.265, "volume": 4482.0}, {"date": "2020-07-20", "close": 7.29, "volume": 6340.0}, {"date": "2020-07-21", "close": 7.445, "volume": 5534.0}, {"date": "2020-07-22", "close": 7.215, "volume": 5074.0}, {"date": "2020-07-23", "close": 7.275, "volume": 17488.0}, {"date": "2020-07-24", "close": 7.01, "volume": 30402.0}, {"date": "2020-07-27", "close": 7.005, "volume": 54866.0}, {"date": "2020-07-28", "close": 7.575, "volume": 51382.0}, {"date": "2020-07-29", "close": 7.5, "volume": 22154.0}, {"date": "2020-07-30", "close": 7.385, "volume": 4506.0}, {"date": "2020-07-31", "close": 7.51, "volume": 5860.0}, {"date": "2020-08-03", "close": 7.32, "volume": 17522.0}, {"date": "2020-08-04", "close": 7.6, "volume": 5888.0}, {"date": "2020-08-05", "close": 7.885, "volume": 10560.0}, {"date": "2020-08-06", "close": 7.71, "volume": 6412.0}, {"date": "2020-08-07", "close": 7.995, "volume": 13992.0}, {"date": "2020-08-10", "close": 8.255, "volume": 12226.0}, {"date": "2020-08-11", "close": 8.145, "volume": 27348.0}, {"date": "2020-08-12", "close": 8.245, "volume": 14316.0}, {"date": "2020-08-13", "close": 8.17, "volume": 3980.0}, {"date": "2020-08-14", "close": 8.175, "volume": 3740.0}, {"date": "2020-08-17", "close": 7.875, "volume": 20406.0}, {"date": "2020-08-18", "close": 7.5, "volume": 8372.0}, {"date": "2020-08-19", "close": 7.65, "volume": 11764.0}, {"date": "2020-08-20", "close": 7.6, "volume": 8316.0}, {"date": "2020-08-21", "close": 7.68, "volume": 14660.0}, {"date": "2020-08-24", "close": 7.485, "volume": 23516.0}, {"date": "2020-08-25", "close": 7.575, "volume": 14402.0}, {"date": "2020-08-26", "close": 7.365, "volume": 23274.0}, {"date": "2020-08-27", "close": 7.405, "volume": 24218.0}, {"date": "2020-08-28", "close": 7.535, "volume": 21782.0}, {"date": "2020-08-31", "close": 7.335, "volume": 19796.0}, {"date": "2020-09-01", "close": 7.48, "volume": 10524.0}, {"date": "2020-09-02", "close": 7.51, "volume": 6972.0}, {"date": "2020-09-03", "close": 7.58, "volume": 53170.0}, {"date": "2020-09-04", "close": 7.645, "volume": 15688.0}, {"date": "2020-09-08", "close": 7.59, "volume": 17180.0}, {"date": "2020-09-09", "close": 7.38, "volume": 13188.0}, {"date": "2020-09-10", "close": 7.49, "volume": 92894.0}, {"date": "2020-09-11", "close": 7.18, "volume": 64250.0}, {"date": "2020-09-14", "close": 7.365, "volume": 54314.0}, {"date": "2020-09-15", "close": 7.415, "volume": 107392.0}, {"date": "2020-09-16", "close": 7.4, "volume": 43352.0}, {"date": "2020-09-17", "close": 7.405, "volume": 25056.0}, {"date": "2020-09-18", "close": 7.79, "volume": 111674.0}, {"date": "2020-09-21", "close": 7.38, "volume": 129220.0}, {"date": "2020-09-22", "close": 7.2, "volume": 25488.0}, {"date": "2020-09-23", "close": 7.11, "volume": 18028.0}, {"date": "2020-09-24", "close": 7.105, "volume": 18186.0}, {"date": "2020-09-25", "close": 7.35, "volume": 23730.0}, {"date": "2020-09-28", "close": 7.655, "volume": 35008.0}, {"date": "2020-09-29", "close": 7.75, "volume": 27846.0}, {"date": "2020-09-30", "close": 8.065, "volume": 24222.0}, {"date": "2020-10-01", "close": 8.37, "volume": 45798.0}, {"date": "2020-10-02", "close": 8.22, "volume": 15906.0}, {"date": "2020-10-05", "close": 8.725, "volume": 25446.0}, {"date": "2020-10-06", "close": 9.175, "volume": 50774.0}, {"date": "2020-10-07", "close": 9.145, "volume": 52844.0}, {"date": "2020-10-08", "close": 9.045, "volume": 23736.0}, {"date": "2020-10-09", "close": 9.0, "volume": 16108.0}, {"date": "2020-10-12", "close": 8.745, "volume": 24242.0}, {"date": "2020-10-13", "close": 8.565, "volume": 5704.0}, {"date": "2020-10-14", "close": 8.665, "volume": 6722.0}, {"date": "2020-10-15", "close": 8.725, "volume": 15094.0}, {"date": "2020-10-16", "close": 8.875, "volume": 27294.0}, {"date": "2020-10-19", "close": 8.875, "volume": 5552.0}, {"date": "2020-10-20", "close": 9.045, "volume": 19440.0}, {"date": "2020-10-21", "close": 9.06, "volume": 16342.0}, {"date": "2020-10-22", "close": 8.97, "volume": 18170.0}, {"date": "2020-10-23", "close": 8.84, "volume": 16652.0}, {"date": "2020-10-26", "close": 8.85, "volume": 12414.0}, {"date": "2020-10-27", "close": 8.905, "volume": 42350.0}, {"date": "2020-10-28", "close": 8.74, "volume": 31644.0}, {"date": "2020-10-29", "close": 8.895, "volume": 24776.0}, {"date": "2020-10-30", "close": 8.79, "volume": 7968.0}, {"date": "2020-11-02", "close": 8.965, "volume": 23746.0}, {"date": "2020-11-03", "close": 9.0, "volume": 38034.0}, {"date": "2020-11-04", "close": 8.83, "volume": 16970.0}, {"date": "2020-11-05", "close": 9.025, "volume": 29570.0}, {"date": "2020-11-06", "close": 8.95, "volume": 19408.0}, {"date": "2020-11-09", "close": 9.225, "volume": 41010.0}, {"date": "2020-11-10", "close": 9.2, "volume": 50630.0}, {"date": "2020-11-11", "close": 9.2, "volume": 14692.0}, {"date": "2020-11-12", "close": 9.18, "volume": 46438.0}, {"date": "2020-11-13", "close": 9.195, "volume": 45436.0}, {"date": "2020-11-16", "close": 9.375, "volume": 55766.0}, {"date": "2020-11-17", "close": 9.25, "volume": 21846.0}, {"date": "2020-11-18", "close": 9.335, "volume": 42564.0}, {"date": "2020-11-19", "close": 9.41, "volume": 28450.0}, {"date": "2020-11-20", "close": 9.425, "volume": 41466.0}, {"date": "2020-11-23", "close": 9.455, "volume": 67894.0}, {"date": "2020-11-24", "close": 9.535, "volume": 63946.0}, {"date": "2020-11-25", "close": 9.42, "volume": 45830.0}, {"date": "2020-11-27", "close": 9.325, "volume": 12390.0}, {"date": "2020-11-30", "close": 9.3, "volume": 35290.0}, {"date": "2020-12-01", "close": 9.325, "volume": 33890.0}, {"date": "2020-12-02", "close": 9.225, "volume": 19726.0}, {"date": "2020-12-03", "close": 9.195, "volume": 22668.0}, {"date": "2020-12-04", "close": 9.275, "volume": 31782.0}, {"date": "2020-12-07", "close": 9.475, "volume": 34616.0}, {"date": "2020-12-08", "close": 9.875, "volume": 20882.0}, {"date": "2020-12-09", "close": 10.385, "volume": 58330.0}, {"date": "2020-12-10", "close": 10.825, "volume": 39532.0}, {"date": "2020-12-11", "close": 11.125, "volume": 77662.0}, {"date": "2020-12-14", "close": 10.68, "volume": 35272.0}, {"date": "2020-12-15", "close": 10.945, "volume": 38494.0}, {"date": "2020-12-16", "close": 10.845, "volume": 17958.0}, {"date": "2020-12-17", "close": 11.805, "volume": 50232.0}, {"date": "2020-12-18", "close": 12.25, "volume": 186054.0}, {"date": "2020-12-21", "close": 11.34, "volume": 87372.0}, {"date": "2020-12-22", "close": 10.395, "volume": 79382.0}, {"date": "2020-12-23", "close": 10.51, "volume": 96188.0}, {"date": "2020-12-24", "close": 10.38, "volume": 16372.0}, {"date": "2020-12-28", "close": 10.69, "volume": 57736.0}, {"date": "2020-12-29", "close": 10.45, "volume": 27746.0}, {"date": "2020-12-30", "close": 10.43, "volume": 36278.0}, {"date": "2020-12-31", "close": 10.4, "volume": 21124.0}, {"date": "2021-01-04", "close": 10.11, "volume": 69806.0}, {"date": "2021-01-05", "close": 10.22, "volume": 37128.0}, {"date": "2021-01-06", "close": 10.5, "volume": 52286.0}, {"date": "2021-01-07", "close": 10.925, "volume": 57246.0}, {"date": "2021-01-08", "close": 10.655, "volume": 87530.0}, {"date": "2021-01-11", "close": 10.62, "volume": 27510.0}, {"date": "2021-01-12", "close": 10.685, "volume": 18626.0}, {"date": "2021-01-13", "close": 10.46, "volume": 17870.0}, {"date": "2021-01-14", "close": 10.61, "volume": 75710.0}, {"date": "2021-01-15", "close": 10.545, "volume": 20648.0}, {"date": "2021-01-19", "close": 10.365, "volume": 50542.0}, {"date": "2021-01-20", "close": 10.145, "volume": 39396.0}, {"date": "2021-01-21", "close": 9.97, "volume": 11962.0}, {"date": "2021-01-22", "close": 10.07, "volume": 25800.0}, {"date": "2021-01-25", "close": 9.975, "volume": 30200.0}, {"date": "2021-01-26", "close": 10.095, "volume": 34018.0}, {"date": "2021-01-27", "close": 9.695, "volume": 53598.0}, {"date": "2021-01-28", "close": 10.2, "volume": 33450.0}, {"date": "2021-01-29", "close": 10.14, "volume": 22022.0}, {"date": "2021-02-01", "close": 10.06, "volume": 23596.0}, {"date": "2021-02-02", "close": 10.375, "volume": 43774.0}, {"date": "2021-02-03", "close": 10.66, "volume": 66098.0}, {"date": "2021-02-04", "close": 10.705, "volume": 42886.0}, {"date": "2021-02-05", "close": 11.0, "volume": 91946.0}, {"date": "2021-02-08", "close": 11.1, "volume": 80678.0}, {"date": "2021-02-09", "close": 11.3, "volume": 45744.0}, {"date": "2021-02-10", "close": 11.35, "volume": 54430.0}, {"date": "2021-02-11", "close": 11.375, "volume": 37906.0}, {"date": "2021-02-12", "close": 11.45, "volume": 45864.0}, {"date": "2021-02-16", "close": 11.905, "volume": 61174.0}, {"date": "2021-02-17", "close": 12.23, "volume": 76408.0}, {"date": "2021-02-18", "close": 11.92, "volume": 26824.0}, {"date": "2021-02-19", "close": 12.55, "volume": 90968.0}, {"date": "2021-02-22", "close": 12.5, "volume": 163598.0}, {"date": "2021-02-23", "close": 12.6, "volume": 114870.0}, {"date": "2021-02-24", "close": 12.885, "volume": 105712.0}, {"date": "2021-02-25", "close": 12.985, "volume": 100208.0}, {"date": "2021-02-26", "close": 12.22, "volume": 143252.0}, {"date": "2021-03-01", "close": 12.42, "volume": 54182.0}, {"date": "2021-03-02", "close": 12.24, "volume": 56814.0}, {"date": "2021-03-03", "close": 12.83, "volume": 88536.0}, {"date": "2021-03-04", "close": 13.0, "volume": 121088.0}, {"date": "2021-03-05", "close": 13.06, "volume": 56036.0}, {"date": "2021-03-08", "close": 13.235, "volume": 58970.0}, {"date": "2021-03-09", "close": 13.32, "volume": 39888.0}, {"date": "2021-03-10", "close": 13.695, "volume": 83412.0}, {"date": "2021-03-11", "close": 13.49, "volume": 85138.0}, {"date": "2021-03-12", "close": 13.3, "volume": 81404.0}, {"date": "2021-03-15", "close": 13.2, "volume": 114170.0}, {"date": "2021-03-16", "close": 13.13, "volume": 130304.0}, {"date": "2021-03-17", "close": 12.965, "volume": 57366.0}, {"date": "2021-03-18", "close": 13.29, "volume": 110046.0}, {"date": "2021-03-19", "close": 13.635, "volume": 234724.0}, {"date": "2021-03-22", "close": 12.94, "volume": 91330.0}, {"date": "2021-03-23", "close": 12.79, "volume": 137888.0}, {"date": "2021-03-24", "close": 12.615, "volume": 83628.0}, {"date": "2021-03-25", "close": 12.75, "volume": 47788.0}, {"date": "2021-03-26", "close": 13.04, "volume": 31694.0}, {"date": "2021-03-29", "close": 12.69, "volume": 51840.0}, {"date": "2021-03-30", "close": 13.06, "volume": 74452.0}, {"date": "2021-03-31", "close": 13.0, "volume": 43682.0}, {"date": "2021-04-01", "close": 12.915, "volume": 47190.0}, {"date": "2021-04-05", "close": 12.92, "volume": 58126.0}, {"date": "2021-04-06", "close": 12.96, "volume": 34006.0}, {"date": "2021-04-07", "close": 12.68, "volume": 23318.0}, {"date": "2021-04-08", "close": 12.93, "volume": 43694.0}, {"date": "2021-04-09", "close": 12.95, "volume": 45556.0}, {"date": "2021-04-12", "close": 12.625, "volume": 91432.0}, {"date": "2021-04-13", "close": 12.665, "volume": 61408.0}, {"date": "2021-04-14", "close": 12.775, "volume": 29682.0}, {"date": "2021-04-15", "close": 12.86, "volume": 19604.0}, {"date": "2021-04-16", "close": 12.92, "volume": 68858.0}, {"date": "2021-04-19", "close": 12.765, "volume": 33616.0}, {"date": "2021-04-20", "close": 12.485, "volume": 72380.0}, {"date": "2021-04-21", "close": 12.295, "volume": 28028.0}, {"date": "2021-04-22", "close": 12.505, "volume": 66046.0}, {"date": "2021-04-23", "close": 12.55, "volume": 41092.0}, {"date": "2021-04-26", "close": 12.37, "volume": 78746.0}, {"date": "2021-04-27", "close": 13.16, "volume": 104620.0}, {"date": "2021-04-28", "close": 12.905, "volume": 89292.0}, {"date": "2021-04-29", "close": 13.22, "volume": 173240.0}, {"date": "2021-04-30", "close": 13.2, "volume": 70340.0}, {"date": "2021-05-03", "close": 13.16, "volume": 40904.0}, {"date": "2021-05-04", "close": 13.09, "volume": 38534.0}, {"date": "2021-05-05", "close": 13.055, "volume": 74414.0}, {"date": "2021-05-06", "close": 12.945, "volume": 51530.0}, {"date": "2021-05-07", "close": 12.915, "volume": 50538.0}, {"date": "2021-05-10", "close": 13.02, "volume": 84112.0}, {"date": "2021-05-11", "close": 12.91, "volume": 64694.0}, {"date": "2021-05-12", "close": 12.685, "volume": 54362.0}, {"date": "2021-05-13", "close": 12.965, "volume": 86626.0}, {"date": "2021-05-14", "close": 13.375, "volume": 102192.0}, {"date": "2021-05-17", "close": 13.235, "volume": 32222.0}, {"date": "2021-05-18", "close": 13.885, "volume": 148042.0}, {"date": "2021-05-19", "close": 13.91, "volume": 46836.0}, {"date": "2021-05-20", "close": 13.83, "volume": 31698.0}, {"date": "2021-05-21", "close": 13.875, "volume": 23876.0}, {"date": "2021-05-24", "close": 13.54, "volume": 26970.0}, {"date": "2021-05-25", "close": 13.11, "volume": 24202.0}, {"date": "2021-05-26", "close": 13.145, "volume": 33914.0}, {"date": "2021-05-27", "close": 13.46, "volume": 35936.0}, {"date": "2021-05-28", "close": 13.535, "volume": 76544.0}, {"date": "2021-06-01", "close": 13.37, "volume": 28850.0}, {"date": "2021-06-02", "close": 13.455, "volume": 32198.0}, {"date": "2021-06-03", "close": 13.44, "volume": 22232.0}, {"date": "2021-06-04", "close": 13.38, "volume": 37482.0}, {"date": "2021-06-07", "close": 13.4, "volume": 41752.0}, {"date": "2021-06-08", "close": 13.37, "volume": 37912.0}, {"date": "2021-06-09", "close": 13.38, "volume": 35886.0}, {"date": "2021-06-10", "close": 13.465, "volume": 47854.0}, {"date": "2021-06-11", "close": 13.505, "volume": 29216.0}, {"date": "2021-06-14", "close": 13.355, "volume": 76576.0}, {"date": "2021-06-15", "close": 13.55, "volume": 41866.0}, {"date": "2021-06-16", "close": 13.39, "volume": 66190.0}, {"date": "2021-06-17", "close": 13.35, "volume": 93354.0}, {"date": "2021-06-18", "close": 13.2, "volume": 75146.0}, {"date": "2021-06-21", "close": 13.07, "volume": 58518.0}, {"date": "2021-06-22", "close": 13.32, "volume": 96174.0}, {"date": "2021-06-23", "close": 13.415, "volume": 71702.0}, {"date": "2021-06-24", "close": 13.31, "volume": 82914.0}, {"date": "2021-06-25", "close": 13.125, "volume": 1436226.0}, {"date": "2021-06-28", "close": 13.22, "volume": 80832.0}, {"date": "2021-06-29", "close": 13.125, "volume": 35184.0}, {"date": "2021-06-30", "close": 13.125, "volume": 10236.0}, {"date": "2021-07-01", "close": 13.125, "volume": 21430.0}, {"date": "2021-07-02", "close": 13.14, "volume": 15824.0}, {"date": "2021-07-06", "close": 13.115, "volume": 85942.0}, {"date": "2021-07-07", "close": 12.745, "volume": 49608.0}, {"date": "2021-07-08", "close": 12.25, "volume": 51808.0}, {"date": "2021-07-09", "close": 12.64, "volume": 22220.0}, {"date": "2021-07-12", "close": 12.675, "volume": 106846.0}, {"date": "2021-07-13", "close": 12.685, "volume": 29646.0}, {"date": "2021-07-14", "close": 12.665, "volume": 8924.0}, {"date": "2021-07-15", "close": 12.755, "volume": 9344.0}, {"date": "2021-07-16", "close": 12.66, "volume": 11078.0}, {"date": "2021-07-19", "close": 12.355, "volume": 67874.0}, {"date": "2021-07-20", "close": 12.78, "volume": 25686.0}, {"date": "2021-07-21", "close": 12.79, "volume": 13992.0}, {"date": "2021-07-22", "close": 12.525, "volume": 11092.0}, {"date": "2021-07-23", "close": 12.38, "volume": 12512.0}, {"date": "2021-07-26", "close": 12.425, "volume": 25296.0}, {"date": "2021-07-27", "close": 12.875, "volume": 15546.0}, {"date": "2021-07-28", "close": 13.0, "volume": 17110.0}, {"date": "2021-07-29", "close": 13.665, "volume": 45672.0}, {"date": "2021-07-30", "close": 13.5, "volume": 17426.0}, {"date": "2021-08-02", "close": 13.275, "volume": 44466.0}, {"date": "2021-08-03", "close": 13.345, "volume": 15554.0}, {"date": "2021-08-04", "close": 13.3, "volume": 9662.0}, {"date": "2021-08-05", "close": 13.43, "volume": 7524.0}, {"date": "2021-08-06", "close": 13.845, "volume": 10152.0}, {"date": "2021-08-09", "close": 13.795, "volume": 9322.0}, {"date": "2021-08-10", "close": 13.955, "volume": 7656.0}, {"date": "2021-08-11", "close": 13.965, "volume": 19802.0}, {"date": "2021-08-12", "close": 13.7, "volume": 22002.0}, {"date": "2021-08-13", "close": 13.745, "volume": 8792.0}, {"date": "2021-08-16", "close": 13.775, "volume": 23358.0}, {"date": "2021-08-17", "close": 13.725, "volume": 19500.0}, {"date": "2021-08-18", "close": 13.56, "volume": 26240.0}, {"date": "2021-08-19", "close": 13.4, "volume": 38810.0}, {"date": "2021-08-20", "close": 13.635, "volume": 23644.0}, {"date": "2021-08-23", "close": 13.485, "volume": 8550.0}, {"date": "2021-08-24", "close": 14.525, "volume": 149726.0}, {"date": "2021-08-25", "close": 14.015, "volume": 39304.0}, {"date": "2021-08-26", "close": 14.25, "volume": 23546.0}, {"date": "2021-08-27", "close": 14.28, "volume": 31312.0}, {"date": "2021-08-30", "close": 14.405, "volume": 24142.0}, {"date": "2021-08-31", "close": 14.645, "volume": 45196.0}, {"date": "2021-09-01", "close": 14.66, "volume": 4442.0}, {"date": "2021-09-02", "close": 14.525, "volume": 1442.0}, {"date": "2021-09-03", "close": 14.2553, "volume": 13398.0}, {"date": "2021-09-07", "close": 14.04, "volume": 12446.0}, {"date": "2021-09-08", "close": 13.995, "volume": 17236.0}, {"date": "2021-09-09", "close": 13.81, "volume": 15692.0}, {"date": "2021-09-10", "close": 13.995, "volume": 22582.0}, {"date": "2021-09-13", "close": 13.995, "volume": 17340.0}, {"date": "2021-09-14", "close": 13.53, "volume": 56914.0}, {"date": "2021-09-15", "close": 13.975, "volume": 24716.0}, {"date": "2021-09-16", "close": 13.8, "volume": 20736.0}, {"date": "2021-09-17", "close": 13.94, "volume": 32656.0}, {"date": "2021-09-20", "close": 13.675, "volume": 27092.0}, {"date": "2021-09-21", "close": 13.88, "volume": 15562.0}, {"date": "2021-09-22", "close": 13.975, "volume": 1262.0}, {"date": "2021-09-23", "close": 14.3075, "volume": 4196.0}, {"date": "2021-09-24", "close": 13.86, "volume": 25828.0}, {"date": "2021-09-27", "close": 13.935, "volume": 112544.0}, {"date": "2021-09-28", "close": 14.225, "volume": 29508.0}, {"date": "2021-09-29", "close": 14.2, "volume": 2886.0}, {"date": "2021-09-30", "close": 14.365, "volume": 44650.0}, {"date": "2021-10-01", "close": 14.41, "volume": 55854.0}, {"date": "2021-10-04", "close": 14.86, "volume": 29240.0}, {"date": "2021-10-05", "close": 15.085, "volume": 13436.0}, {"date": "2021-10-06", "close": 15.105, "volume": 9944.0}, {"date": "2021-10-07", "close": 15.165, "volume": 6788.0}, {"date": "2021-10-08", "close": 15.06, "volume": 4700.0}, {"date": "2021-10-11", "close": 14.595, "volume": 20458.0}, {"date": "2021-10-12", "close": 14.8, "volume": 6116.0}, {"date": "2021-10-13", "close": 15.085, "volume": 12902.0}, {"date": "2021-10-14", "close": 15.4175, "volume": 13414.0}, {"date": "2021-10-15", "close": 15.15, "volume": 8932.0}, {"date": "2021-10-18", "close": 14.88, "volume": 7746.0}, {"date": "2021-10-19", "close": 15.035, "volume": 30732.0}, {"date": "2021-10-20", "close": 14.925, "volume": 14334.0}, {"date": "2021-10-21", "close": 14.72, "volume": 17812.0}, {"date": "2021-10-22", "close": 14.855, "volume": 11496.0}, {"date": "2021-10-25", "close": 14.675, "volume": 24154.0}, {"date": "2021-10-26", "close": 14.995, "volume": 7562.0}, {"date": "2021-10-27", "close": 14.75, "volume": 11036.0}, {"date": "2021-10-28", "close": 14.685, "volume": 14454.0}, {"date": "2021-10-29", "close": 15.1, "volume": 24282.0}, {"date": "2021-11-01", "close": 15.025, "volume": 3884.0}, {"date": "2021-11-02", "close": 15.4, "volume": 20812.0}, {"date": "2021-11-03", "close": 15.5, "volume": 23290.0}, {"date": "2021-11-04", "close": 15.66, "volume": 6570.0}, {"date": "2021-11-05", "close": 15.7375, "volume": 6092.0}, {"date": "2021-11-08", "close": 15.77, "volume": 10762.0}, {"date": "2021-11-09", "close": 16.125, "volume": 20886.0}, {"date": "2021-11-10", "close": 15.955, "volume": 14564.0}, {"date": "2021-11-11", "close": 16.97, "volume": 39050.0}, {"date": "2021-11-12", "close": 16.855, "volume": 17866.0}, {"date": "2021-11-15", "close": 16.76, "volume": 11492.0}, {"date": "2021-11-16", "close": 16.956, "volume": 41396.0}, {"date": "2021-11-17", "close": 17.4, "volume": 29588.0}, {"date": "2021-11-18", "close": 17.995, "volume": 60608.0}, {"date": "2021-11-19", "close": 18.395, "volume": 44204.0}, {"date": "2021-11-22", "close": 18.46, "volume": 25620.0}, {"date": "2021-11-23", "close": 18.165, "volume": 22936.0}, {"date": "2021-11-24", "close": 17.98, "volume": 7432.0}, {"date": "2021-11-26", "close": 17.25, "volume": 18092.0}, {"date": "2021-11-29", "close": 17.2, "volume": 19138.0}, {"date": "2021-11-30", "close": 16.875, "volume": 31578.0}, {"date": "2021-12-01", "close": 17.265, "volume": 22810.0}, {"date": "2021-12-02", "close": 17.1, "volume": 15140.0}, {"date": "2021-12-03", "close": 17.15, "volume": 8688.0}, {"date": "2021-12-06", "close": 17.195, "volume": 3370.0}, {"date": "2021-12-07", "close": 17.25, "volume": 63494.0}, {"date": "2021-12-08", "close": 17.75, "volume": 22708.0}, {"date": "2021-12-09", "close": 18.0, "volume": 25662.0}, {"date": "2021-12-10", "close": 18.375, "volume": 109238.0}, {"date": "2021-12-13", "close": 18.585, "volume": 26544.0}, {"date": "2021-12-14", "close": 18.25, "volume": 39078.0}, {"date": "2021-12-15", "close": 17.885, "volume": 22962.0}, {"date": "2021-12-16", "close": 17.565, "volume": 44012.0}, {"date": "2021-12-17", "close": 17.665, "volume": 77076.0}, {"date": "2021-12-20", "close": 17.4, "volume": 54064.0}, {"date": "2021-12-21", "close": 17.555, "volume": 37252.0}, {"date": "2021-12-22", "close": 17.54, "volume": 18910.0}, {"date": "2021-12-23", "close": 17.68, "volume": 7728.0}, {"date": "2021-12-27", "close": 18.005, "volume": 23882.0}, {"date": "2021-12-28", "close": 17.85, "volume": 44336.0}, {"date": "2021-12-29", "close": 17.98, "volume": 19238.0}, {"date": "2021-12-30", "close": 17.975, "volume": 31674.0}, {"date": "2021-12-31", "close": 18.385, "volume": 24022.0}, {"date": "2022-01-03", "close": 18.38, "volume": 22212.0}, {"date": "2022-01-04", "close": 18.34, "volume": 38010.0}, {"date": "2022-01-05", "close": 18.355, "volume": 15490.0}, {"date": "2022-01-06", "close": 18.585, "volume": 20596.0}, {"date": "2022-01-07", "close": 18.87, "volume": 10854.0}, {"date": "2022-01-10", "close": 18.35, "volume": 34846.0}, {"date": "2022-01-11", "close": 18.4, "volume": 22552.0}, {"date": "2022-01-12", "close": 18.405, "volume": 17272.0}, {"date": "2022-01-13", "close": 18.675, "volume": 28220.0}, {"date": "2022-01-14", "close": 18.5, "volume": 17610.0}, {"date": "2022-01-18", "close": 18.35, "volume": 33344.0}, {"date": "2022-01-19", "close": 18.185, "volume": 13840.0}, {"date": "2022-01-20", "close": 17.6001, "volume": 28956.0}, {"date": "2022-01-21", "close": 17.89, "volume": 24188.0}, {"date": "2022-01-24", "close": 17.56, "volume": 12994.0}, {"date": "2022-01-25", "close": 17.85, "volume": 7192.0}, {"date": "2022-01-26", "close": 17.725, "volume": 23526.0}, {"date": "2022-01-27", "close": 17.5, "volume": 12846.0}, {"date": "2022-01-28", "close": 17.2235, "volume": 18186.0}, {"date": "2022-01-31", "close": 17.29, "volume": 23910.0}, {"date": "2022-02-01", "close": 18.45, "volume": 86908.0}, {"date": "2022-02-02", "close": 18.63, "volume": 45698.0}, {"date": "2022-02-03", "close": 18.83, "volume": 27218.0}, {"date": "2022-02-04", "close": 18.925, "volume": 23556.0}, {"date": "2022-02-07", "close": 19.05, "volume": 54672.0}, {"date": "2022-02-08", "close": 19.125, "volume": 28918.0}, {"date": "2022-02-09", "close": 18.6, "volume": 87338.0}, {"date": "2022-02-10", "close": 18.75, "volume": 42550.0}, {"date": "2022-02-11", "close": 18.375, "volume": 33204.0}, {"date": "2022-02-14", "close": 18.25, "volume": 24580.0}, {"date": "2022-02-15", "close": 18.35, "volume": 21936.0}, {"date": "2022-02-16", "close": 18.35, "volume": 8210.0}, {"date": "2022-02-17", "close": 18.375, "volume": 5648.0}, {"date": "2022-02-18", "close": 18.16, "volume": 9138.0}, {"date": "2022-02-22", "close": 18.15, "volume": 39320.0}, {"date": "2022-02-23", "close": 17.995, "volume": 14018.0}, {"date": "2022-02-24", "close": 17.6875, "volume": 20742.0}, {"date": "2022-02-25", "close": 17.76, "volume": 14288.0}, {"date": "2022-02-28", "close": 17.7, "volume": 7062.0}, {"date": "2022-03-01", "close": 17.15, "volume": 20524.0}, {"date": "2022-03-02", "close": 17.74, "volume": 4548.0}, {"date": "2022-03-03", "close": 17.49, "volume": 6190.0}, {"date": "2022-03-04", "close": 17.05, "volume": 13572.0}, {"date": "2022-03-07", "close": 17.225, "volume": 25546.0}, {"date": "2022-03-08", "close": 16.98, "volume": 17690.0}, {"date": "2022-03-09", "close": 17.21, "volume": 17430.0}, {"date": "2022-03-10", "close": 16.99, "volume": 23464.0}, {"date": "2022-03-11", "close": 16.99, "volume": 5410.0}, {"date": "2022-03-14", "close": 16.825, "volume": 13858.0}, {"date": "2022-03-15", "close": 16.605, "volume": 16268.0}, {"date": "2022-03-16", "close": 16.67, "volume": 18886.0}, {"date": "2022-03-17", "close": 16.69, "volume": 16142.0}, {"date": "2022-03-18", "close": 16.975, "volume": 17068.0}, {"date": "2022-03-21", "close": 16.945, "volume": 13060.0}, {"date": "2022-03-22", "close": 16.235, "volume": 218246.0}, {"date": "2022-03-23", "close": 16.39, "volume": 13024.0}, {"date": "2022-03-24", "close": 16.33, "volume": 37290.0}, {"date": "2022-03-25", "close": 16.415, "volume": 6176.0}, {"date": "2022-03-28", "close": 16.395, "volume": 9576.0}, {"date": "2022-03-29", "close": 16.275, "volume": 4326.0}, {"date": "2022-03-30", "close": 16.155, "volume": 4194.0}, {"date": "2022-03-31", "close": 16.045, "volume": 7126.0}, {"date": "2022-04-01", "close": 16.0, "volume": 7282.0}, {"date": "2022-04-04", "close": 15.9, "volume": 18508.0}, {"date": "2022-04-05", "close": 16.015, "volume": 7868.0}, {"date": "2022-04-06", "close": 15.7, "volume": 20126.0}, {"date": "2022-04-07", "close": 15.65, "volume": 11958.0}, {"date": "2022-04-08", "close": 15.65, "volume": 7918.0}, {"date": "2022-04-11", "close": 15.7, "volume": 17018.0}, {"date": "2022-04-12", "close": 15.7, "volume": null}, {"date": "2022-04-13", "close": 15.75, "volume": 4912.0}, {"date": "2022-04-14", "close": 15.69, "volume": 5448.0}, {"date": "2022-04-18", "close": 15.53, "volume": 1062.0}, {"date": "2022-04-19", "close": 16.45, "volume": 51790.0}, {"date": "2022-04-20", "close": 16.0051, "volume": 10028.0}, {"date": "2022-04-21", "close": 16.005, "volume": 50474.0}, {"date": "2022-04-22", "close": 16.0, "volume": 15856.0}, {"date": "2022-04-25", "close": 15.92, "volume": 7010.0}, {"date": "2022-04-26", "close": 15.995, "volume": 15660.0}, {"date": "2022-04-27", "close": 15.77, "volume": 10420.0}, {"date": "2022-04-28", "close": 15.77, "volume": null}, {"date": "2022-04-29", "close": 15.7, "volume": 10026.0}, {"date": "2022-05-02", "close": 15.85, "volume": 17558.0}, {"date": "2022-05-03", "close": 16.0, "volume": 15854.0}, {"date": "2022-05-04", "close": 16.06, "volume": 11458.0}, {"date": "2022-05-05", "close": 15.925, "volume": 10352.0}, {"date": "2022-05-06", "close": 15.785, "volume": 5940.0}, {"date": "2022-05-09", "close": 15.74, "volume": 13590.0}, {"date": "2022-05-10", "close": 15.505, "volume": 21494.0}, {"date": "2022-05-11", "close": 15.58, "volume": 24828.0}, {"date": "2022-05-12", "close": 16.31, "volume": 5188.0}, {"date": "2022-05-13", "close": 16.245, "volume": 3016.0}, {"date": "2022-05-16", "close": 15.605, "volume": 29118.0}, {"date": "2022-05-17", "close": 15.8, "volume": 12922.0}, {"date": "2022-05-18", "close": 15.425, "volume": 34108.0}, {"date": "2022-05-19", "close": 15.485, "volume": 42652.0}, {"date": "2022-05-20", "close": 15.56, "volume": 13534.0}, {"date": "2022-05-23", "close": 15.36, "volume": 21036.0}, {"date": "2022-05-24", "close": 15.385, "volume": 41582.0}, {"date": "2022-05-25", "close": 15.545, "volume": 2906.0}, {"date": "2022-05-26", "close": 15.65, "volume": 29916.0}, {"date": "2022-05-27", "close": 15.7242, "volume": 30704.0}, {"date": "2022-05-31", "close": 15.725, "volume": 11698.0}, {"date": "2022-06-01", "close": 15.695, "volume": 9346.0}, {"date": "2022-06-02", "close": 15.8003, "volume": 9272.0}, {"date": "2022-06-03", "close": 15.75, "volume": 8488.0}, {"date": "2022-06-06", "close": 15.77, "volume": 7764.0}, {"date": "2022-06-07", "close": 15.65, "volume": 4448.0}, {"date": "2022-06-08", "close": 15.555, "volume": 4226.0}, {"date": "2022-06-09", "close": 15.56, "volume": 73916.0}, {"date": "2022-06-10", "close": 15.25, "volume": 17096.0}, {"date": "2022-06-13", "close": 14.85, "volume": 29794.0}, {"date": "2022-06-14", "close": 14.875, "volume": 5066.0}, {"date": "2022-06-15", "close": 14.725, "volume": 24862.0}, {"date": "2022-06-16", "close": 14.725, "volume": 10678.0}, {"date": "2022-06-17", "close": 14.505, "volume": 35318.0}, {"date": "2022-06-21", "close": 14.795, "volume": 10832.0}, {"date": "2022-06-22", "close": 14.8, "volume": 16822.0}, {"date": "2022-06-23", "close": 14.745, "volume": 15442.0}, {"date": "2022-06-24", "close": 14.775, "volume": 28498.0}, {"date": "2022-06-27", "close": 14.975, "volume": 11060.0}, {"date": "2022-06-28", "close": 14.85, "volume": 11180.0}, {"date": "2022-06-29", "close": 14.8075, "volume": 2868.0}, {"date": "2022-06-30", "close": 15.15, "volume": 9354.0}, {"date": "2022-07-01", "close": 15.025, "volume": 7824.0}, {"date": "2022-07-05", "close": 14.885, "volume": 5310.0}, {"date": "2022-07-06", "close": 14.65, "volume": 2080.0}, {"date": "2022-07-07", "close": 14.64, "volume": 14482.0}, {"date": "2022-07-08", "close": 14.57, "volume": 12064.0}, {"date": "2022-07-11", "close": 14.5, "volume": 1658.0}, {"date": "2022-07-12", "close": 14.5, "volume": 7976.0}, {"date": "2022-07-13", "close": 14.275, "volume": 7982.0}, {"date": "2022-07-14", "close": 14.24, "volume": 8978.0}, {"date": "2022-07-15", "close": 14.145, "volume": 3318.0}, {"date": "2022-07-18", "close": 14.15, "volume": 13228.0}, {"date": "2022-07-19", "close": 14.115, "volume": 564.0}, {"date": "2022-07-20", "close": 14.13, "volume": 15570.0}, {"date": "2022-07-21", "close": 14.135, "volume": 6198.0}, {"date": "2022-07-22", "close": 14.12, "volume": 14830.0}, {"date": "2022-07-25", "close": 14.12, "volume": 40988.0}, {"date": "2022-07-26", "close": 14.145, "volume": 10140.0}, {"date": "2022-07-27", "close": 14.155, "volume": 17992.0}, {"date": "2022-07-28", "close": 14.14, "volume": 42474.0}, {"date": "2022-07-29", "close": 14.155, "volume": 30674.0}, {"date": "2022-08-01", "close": 14.275, "volume": 31248.0}, {"date": "2022-08-02", "close": 14.35, "volume": 22632.0}, {"date": "2022-08-03", "close": 14.35, "volume": 9426.0}, {"date": "2022-08-04", "close": 14.375, "volume": 5822.0}, {"date": "2022-08-05", "close": 14.375, "volume": null}, {"date": "2022-08-08", "close": 14.36, "volume": 11412.0}, {"date": "2022-08-09", "close": 14.25, "volume": 7616.0}, {"date": "2022-08-10", "close": 15.025, "volume": 40762.0}, {"date": "2022-08-11", "close": 15.015, "volume": 864.0}, {"date": "2022-08-12", "close": 15.375, "volume": 4970.0}, {"date": "2022-08-15", "close": 15.73, "volume": 11932.0}, {"date": "2022-08-16", "close": 15.73, "volume": 6468.0}, {"date": "2022-08-17", "close": 15.7, "volume": 102508.0}, {"date": "2022-08-18", "close": 15.68, "volume": 4104.0}, {"date": "2022-08-19", "close": 15.925, "volume": 7288.0}, {"date": "2022-08-22", "close": 15.675, "volume": 138242.0}, {"date": "2022-08-23", "close": 15.61, "volume": 4902.0}, {"date": "2022-08-24", "close": 15.975, "volume": 17606.0}, {"date": "2022-08-25", "close": 15.9, "volume": 8760.0}, {"date": "2022-08-26", "close": 15.46, "volume": 25950.0}, {"date": "2022-08-29", "close": 15.69, "volume": 56748.0}, {"date": "2022-08-30", "close": 15.43, "volume": 11726.0}, {"date": "2022-08-31", "close": 15.16, "volume": 23554.0}, {"date": "2022-09-01", "close": 15.105, "volume": 4012.0}, {"date": "2022-09-02", "close": 15.015, "volume": 47450.0}, {"date": "2022-09-06", "close": 14.88, "volume": 4034.0}, {"date": "2022-09-07", "close": 15.0, "volume": 4716.0}, {"date": "2022-09-08", "close": 14.92, "volume": 5828.0}, {"date": "2022-09-09", "close": 15.325, "volume": 12344.0}, {"date": "2022-09-12", "close": 15.625, "volume": 22938.0}, {"date": "2022-09-13", "close": 15.5, "volume": 20588.0}, {"date": "2022-09-14", "close": 15.3, "volume": 21078.0}, {"date": "2022-09-15", "close": 15.065, "volume": 66164.0}, {"date": "2022-09-16", "close": 15.45, "volume": 84070.0}, {"date": "2022-09-19", "close": 14.78, "volume": 41456.0}, {"date": "2022-09-20", "close": 14.7, "volume": 10518.0}, {"date": "2022-09-21", "close": 14.79, "volume": 10736.0}, {"date": "2022-09-22", "close": 14.795, "volume": 27754.0}, {"date": "2022-09-23", "close": 14.8488, "volume": 7156.0}, {"date": "2022-09-26", "close": 14.725, "volume": 32020.0}, {"date": "2022-09-27", "close": 14.575, "volume": 24258.0}, {"date": "2022-09-28", "close": 14.55, "volume": 26656.0}, {"date": "2022-09-29", "close": 14.515, "volume": 7768.0}, {"date": "2022-09-30", "close": 14.585, "volume": 13368.0}, {"date": "2022-10-03", "close": 15.17, "volume": 21134.0}, {"date": "2022-10-04", "close": 15.33, "volume": 12172.0}, {"date": "2022-10-05", "close": 15.405, "volume": 15832.0}, {"date": "2022-10-06", "close": 15.41, "volume": 3794.0}, {"date": "2022-10-07", "close": 15.15, "volume": 6284.0}, {"date": "2022-10-10", "close": 15.1501, "volume": 8024.0}, {"date": "2022-10-11", "close": 15.27, "volume": 5584.0}, {"date": "2022-10-12", "close": 15.27, "volume": null}, {"date": "2022-10-13", "close": 15.52, "volume": 8570.0}, {"date": "2022-10-14", "close": 15.445, "volume": 14876.0}, {"date": "2022-10-17", "close": 15.475, "volume": 28656.0}, {"date": "2022-10-18", "close": 15.475, "volume": null}, {"date": "2022-10-19", "close": 15.375, "volume": 2814.0}, {"date": "2022-10-20", "close": 15.36, "volume": 65438.0}, {"date": "2022-10-21", "close": 15.4, "volume": 1874.0}, {"date": "2022-10-24", "close": 15.67, "volume": 6110.0}, {"date": "2022-10-25", "close": 15.67, "volume": null}, {"date": "2022-10-26", "close": 15.54, "volume": 20214.0}, {"date": "2022-10-27", "close": 15.625, "volume": 20786.0}, {"date": "2022-10-28", "close": 15.63, "volume": 35614.0}, {"date": "2022-10-31", "close": 15.395, "volume": 21824.0}, {"date": "2022-11-01", "close": 15.35, "volume": 10684.0}, {"date": "2022-11-02", "close": 15.25, "volume": 9402.0}, {"date": "2022-11-03", "close": 15.36, "volume": 148092.0}, {"date": "2022-11-04", "close": 15.65, "volume": 5390.0}, {"date": "2022-11-07", "close": 15.91, "volume": 6938.0}, {"date": "2022-11-08", "close": 15.85, "volume": 11722.0}, {"date": "2022-11-09", "close": 15.95, "volume": 26458.0}, {"date": "2022-11-10", "close": 16.0, "volume": 16122.0}, {"date": "2022-11-11", "close": 15.975, "volume": 32542.0}, {"date": "2022-11-14", "close": 16.195, "volume": 8446.0}, {"date": "2022-11-15", "close": 16.19, "volume": 104226.0}, {"date": "2022-11-16", "close": 16.185, "volume": 32236.0}, {"date": "2022-11-17", "close": 16.35, "volume": 7166.0}, {"date": "2022-11-18", "close": 16.65, "volume": 39190.0}, {"date": "2022-11-21", "close": 16.73, "volume": 14806.0}, {"date": "2022-11-22", "close": 16.825, "volume": 20666.0}, {"date": "2022-11-23", "close": 17.2, "volume": 29528.0}, {"date": "2022-11-25", "close": 17.1075, "volume": 4512.0}, {"date": "2022-11-28", "close": 17.15, "volume": 30366.0}, {"date": "2022-11-29", "close": 17.06, "volume": 7790.0}, {"date": "2022-11-30", "close": 16.865, "volume": 7094.0}, {"date": "2022-12-01", "close": 16.87, "volume": 22106.0}, {"date": "2022-12-02", "close": 16.89, "volume": 10988.0}, {"date": "2022-12-05", "close": 16.75, "volume": 12808.0}, {"date": "2022-12-06", "close": 16.835, "volume": 5788.0}, {"date": "2022-12-07", "close": 16.595, "volume": 14862.0}, {"date": "2022-12-08", "close": 16.505, "volume": 9244.0}, {"date": "2022-12-09", "close": 16.55, "volume": 4978.0}, {"date": "2022-12-12", "close": 16.5, "volume": 6496.0}, {"date": "2022-12-13", "close": 16.65, "volume": 18548.0}, {"date": "2022-12-14", "close": 15.87, "volume": 72562.0}, {"date": "2022-12-15", "close": 15.36, "volume": 62470.0}, {"date": "2022-12-16", "close": 14.81, "volume": 79278.0}, {"date": "2022-12-19", "close": 14.75, "volume": 46682.0}, {"date": "2022-12-20", "close": 15.055, "volume": 15382.0}, {"date": "2022-12-21", "close": 15.135, "volume": 37566.0}, {"date": "2022-12-22", "close": 15.16, "volume": 26524.0}, {"date": "2022-12-23", "close": 15.025, "volume": 9024.0}, {"date": "2022-12-27", "close": 15.075, "volume": 25076.0}, {"date": "2022-12-28", "close": 15.1, "volume": 15024.0}, {"date": "2022-12-29", "close": 15.075, "volume": 23252.0}, {"date": "2022-12-30", "close": 15.145, "volume": 17220.0}, {"date": "2023-01-03", "close": 15.205, "volume": 14632.0}, {"date": "2023-01-04", "close": 15.375, "volume": 17842.0}, {"date": "2023-01-05", "close": 15.16, "volume": 2966.0}, {"date": "2023-01-06", "close": 15.7225, "volume": 37298.0}, {"date": "2023-01-09", "close": 15.775, "volume": 12162.0}, {"date": "2023-01-10", "close": 16.35, "volume": 14908.0}, {"date": "2023-01-11", "close": 16.325, "volume": 24430.0}, {"date": "2023-01-12", "close": 16.37, "volume": 10746.0}, {"date": "2023-01-13", "close": 16.5, "volume": 1834.0}, {"date": "2023-01-17", "close": 16.345, "volume": 15920.0}, {"date": "2023-01-18", "close": 16.2, "volume": 13966.0}, {"date": "2023-01-19", "close": 16.0, "volume": 30490.0}, {"date": "2023-01-20", "close": 16.0, "volume": 9306.0}, {"date": "2023-01-23", "close": 16.0, "volume": 23268.0}, {"date": "2023-01-24", "close": 15.98, "volume": 24802.0}, {"date": "2023-01-25", "close": 16.0, "volume": 10648.0}, {"date": "2023-01-26", "close": 16.0, "volume": 64688.0}, {"date": "2023-01-27", "close": 16.0, "volume": 5400.0}, {"date": "2023-01-30", "close": 16.0, "volume": 3792.0}, {"date": "2023-01-31", "close": 15.925, "volume": 12772.0}, {"date": "2023-02-01", "close": 15.96, "volume": 20452.0}, {"date": "2023-02-02", "close": 15.995, "volume": 21724.0}, {"date": "2023-02-03", "close": 15.955, "volume": 14182.0}, {"date": "2023-02-06", "close": 15.955, "volume": 14564.0}, {"date": "2023-02-07", "close": 16.0, "volume": 40120.0}, {"date": "2023-02-08", "close": 16.0, "volume": 8310.0}, {"date": "2023-02-09", "close": 15.99, "volume": 8148.0}, {"date": "2023-02-10", "close": 15.9, "volume": 6138.0}, {"date": "2023-02-13", "close": 15.76, "volume": 15770.0}, {"date": "2023-02-14", "close": 15.755, "volume": 24694.0}, {"date": "2023-02-15", "close": 15.76, "volume": 8728.0}, {"date": "2023-02-16", "close": 15.775, "volume": 8104.0}, {"date": "2023-02-17", "close": 15.845, "volume": 31308.0}, {"date": "2023-02-21", "close": 15.91, "volume": 7322.0}, {"date": "2023-02-22", "close": 15.8, "volume": 26432.0}, {"date": "2023-02-23", "close": 15.83, "volume": 6146.0}, {"date": "2023-02-24", "close": 15.95, "volume": 4736.0}, {"date": "2023-02-27", "close": 15.83, "volume": 6688.0}, {"date": "2023-02-28", "close": 15.8, "volume": 19534.0}, {"date": "2023-03-01", "close": 15.845, "volume": 15760.0}, {"date": "2023-03-02", "close": 15.79, "volume": 17102.0}, {"date": "2023-03-03", "close": 15.81, "volume": 13076.0}, {"date": "2023-03-06", "close": 15.8, "volume": 9352.0}, {"date": "2023-03-07", "close": 15.725, "volume": 19156.0}, {"date": "2023-03-08", "close": 15.775, "volume": 24698.0}, {"date": "2023-03-09", "close": 15.775, "volume": 18168.0}, {"date": "2023-03-10", "close": 15.175, "volume": 86500.0}, {"date": "2023-03-13", "close": 13.8125, "volume": 65238.0}, {"date": "2023-03-14", "close": 13.685, "volume": 38824.0}, {"date": "2023-03-15", "close": 13.5, "volume": 38412.0}, {"date": "2023-03-16", "close": 13.375, "volume": 84964.0}, {"date": "2023-03-17", "close": 13.375, "volume": 32378.0}, {"date": "2023-03-20", "close": 13.375, "volume": 36218.0}, {"date": "2023-03-21", "close": 13.46, "volume": 33029.0}, {"date": "2023-03-22", "close": 13.46, "volume": 36266.0}, {"date": "2023-03-23", "close": 13.44, "volume": 46595.0}, {"date": "2023-03-24", "close": 13.44, "volume": 38680.0}, {"date": "2023-03-27", "close": 13.2, "volume": 38275.0}, {"date": "2023-03-28", "close": 12.77, "volume": 41703.0}, {"date": "2023-03-29", "close": 12.88, "volume": 35580.0}, {"date": "2023-03-30", "close": 12.76, "volume": 31986.0}, {"date": "2023-03-31", "close": 12.6, "volume": 44063.0}, {"date": "2023-04-03", "close": 12.55, "volume": 46578.0}, {"date": "2023-04-04", "close": 12.37, "volume": 38207.0}, {"date": "2023-04-05", "close": 12.29, "volume": 24042.0}, {"date": "2023-04-06", "close": 12.27, "volume": 11474.0}, {"date": "2023-04-10", "close": 12.4, "volume": 45649.0}, {"date": "2023-04-11", "close": 12.35, "volume": 52404.0}, {"date": "2023-04-12", "close": 12.31, "volume": 95612.0}, {"date": "2023-04-13", "close": 12.28, "volume": 34725.0}, {"date": "2023-04-14", "close": 12.18, "volume": 44116.0}, {"date": "2023-04-17", "close": 12.23, "volume": 44052.0}, {"date": "2023-04-18", "close": 12.03, "volume": 25072.0}, {"date": "2023-04-19", "close": 11.935, "volume": 36964.0}, {"date": "2023-04-20", "close": 11.66, "volume": 66354.0}, {"date": "2023-04-21", "close": 11.19, "volume": 71368.0}, {"date": "2023-04-24", "close": 10.5, "volume": 66516.0}, {"date": "2023-04-25", "close": 9.47, "volume": 72458.0}, {"date": "2023-04-26", "close": 9.22, "volume": 53748.0}, {"date": "2023-04-27", "close": 9.31, "volume": 39655.0}, {"date": "2023-04-28", "close": 9.35, "volume": 50040.0}, {"date": "2023-05-01", "close": 8.83, "volume": 49853.0}, {"date": "2023-05-02", "close": 8.3, "volume": 37907.0}, {"date": "2023-05-03", "close": 8.39, "volume": 31063.0}, {"date": "2023-05-04", "close": 8.18, "volume": 44329.0}, {"date": "2023-05-05", "close": 8.6, "volume": 43716.0}, {"date": "2023-05-08", "close": 8.72, "volume": 41618.0}, {"date": "2023-05-09", "close": 8.82, "volume": 31403.0}, {"date": "2023-05-10", "close": 9.11, "volume": 13656.0}, {"date": "2023-05-11", "close": 8.96, "volume": 48208.0}, {"date": "2023-05-12", "close": 9.05, "volume": 13251.0}, {"date": "2023-05-15", "close": 9.03, "volume": 14667.0}, {"date": "2023-05-16", "close": 8.95, "volume": 12453.0}, {"date": "2023-05-17", "close": 9.62, "volume": 18022.0}, {"date": "2023-05-18", "close": 9.46, "volume": 22510.0}, {"date": "2023-05-19", "close": 9.48, "volume": 8733.0}, {"date": "2023-05-22", "close": 9.47, "volume": 36231.0}, {"date": "2023-05-23", "close": 9.61, "volume": 34735.0}, {"date": "2023-05-24", "close": 9.65, "volume": 46749.0}, {"date": "2023-05-25", "close": 9.595, "volume": 15088.0}, {"date": "2023-05-26", "close": 9.57, "volume": 21470.0}, {"date": "2023-05-30", "close": 9.565, "volume": 16863.0}, {"date": "2023-05-31", "close": 9.64, "volume": 24379.0}, {"date": "2023-06-01", "close": 9.64, "volume": 26676.0}, {"date": "2023-06-02", "close": 9.94, "volume": 19694.0}, {"date": "2023-06-05", "close": 9.7, "volume": 29176.0}, {"date": "2023-06-06", "close": 10.0, "volume": 14065.0}, {"date": "2023-06-07", "close": 10.1, "volume": 40663.0}, {"date": "2023-06-08", "close": 10.1, "volume": 35274.0}, {"date": "2023-06-09", "close": 9.91, "volume": 30433.0}, {"date": "2023-06-12", "close": 9.77, "volume": 31272.0}, {"date": "2023-06-13", "close": 9.95, "volume": 29684.0}, {"date": "2023-06-14", "close": 10.06, "volume": 26517.0}, {"date": "2023-06-15", "close": 10.19, "volume": 18501.0}, {"date": "2023-06-16", "close": 10.12, "volume": 37411.0}, {"date": "2023-06-20", "close": 10.09, "volume": 14187.0}, {"date": "2023-06-21", "close": 10.05, "volume": 19932.0}, {"date": "2023-06-22", "close": 9.925, "volume": 13681.0}, {"date": "2023-06-23", "close": 9.72, "volume": 15778.0}, {"date": "2023-06-26", "close": 9.88, "volume": 1770.0}, {"date": "2023-06-27", "close": 9.94, "volume": 10469.0}, {"date": "2023-06-28", "close": 9.875, "volume": 8066.0}, {"date": "2023-06-29", "close": 9.85, "volume": 19990.0}, {"date": "2023-06-30", "close": 9.8, "volume": 19913.0}, {"date": "2023-07-03", "close": 9.95, "volume": 2433.0}, {"date": "2023-07-05", "close": 9.97, "volume": 9190.0}, {"date": "2023-07-06", "close": 9.87, "volume": 14928.0}, {"date": "2023-07-07", "close": 9.95, "volume": 5407.0}, {"date": "2023-07-10", "close": 9.95, "volume": 13788.0}, {"date": "2023-07-11", "close": 10.0, "volume": 19150.0}, {"date": "2023-07-12", "close": 10.2, "volume": 3973.0}, {"date": "2023-07-13", "close": 10.46, "volume": 5012.0}, {"date": "2023-07-14", "close": 10.26, "volume": 6602.0}, {"date": "2023-07-17", "close": 10.15, "volume": 12084.0}, {"date": "2023-07-18", "close": 10.56, "volume": 5252.0}, {"date": "2023-07-19", "close": 10.8, "volume": 8088.0}, {"date": "2023-07-20", "close": 10.68, "volume": 10992.0}, {"date": "2023-07-21", "close": 10.55, "volume": 6156.0}, {"date": "2023-07-24", "close": 10.8, "volume": 6180.0}, {"date": "2023-07-25", "close": 10.775, "volume": 3995.0}, {"date": "2023-07-26", "close": 11.24, "volume": 5028.0}, {"date": "2023-07-27", "close": 11.41, "volume": 2799.0}, {"date": "2023-07-28", "close": 11.9, "volume": 10526.0}, {"date": "2023-07-31", "close": 11.9, "volume": 16671.0}, {"date": "2023-08-01", "close": 12.39, "volume": 24371.0}, {"date": "2023-08-02", "close": 12.62, "volume": 11251.0}, {"date": "2023-08-03", "close": 12.59, "volume": 5550.0}, {"date": "2023-08-04", "close": 12.78, "volume": 7188.0}, {"date": "2023-08-07", "close": 12.98, "volume": 34060.0}, {"date": "2023-08-08", "close": 12.71, "volume": 13162.0}, {"date": "2023-08-09", "close": 12.57, "volume": 5361.0}, {"date": "2023-08-10", "close": 12.45, "volume": 17641.0}, {"date": "2023-08-11", "close": 12.3, "volume": 11908.0}, {"date": "2023-08-14", "close": 12.27, "volume": 4951.0}, {"date": "2023-08-15", "close": 12.05, "volume": 7299.0}, {"date": "2023-08-16", "close": 11.98, "volume": 6678.0}, {"date": "2023-08-17", "close": 11.96, "volume": 5410.0}, {"date": "2023-08-18", "close": 11.93, "volume": 6130.0}, {"date": "2023-08-21", "close": 11.9, "volume": 3560.0}, {"date": "2023-08-22", "close": 11.79, "volume": 5487.0}, {"date": "2023-08-23", "close": 11.8, "volume": 6122.0}, {"date": "2023-08-24", "close": 11.82, "volume": 2938.0}, {"date": "2023-08-25", "close": 11.52, "volume": 1363.0}, {"date": "2023-08-28", "close": 11.6, "volume": 4588.0}, {"date": "2023-08-29", "close": 11.805, "volume": 15948.0}, {"date": "2023-08-30", "close": 11.7, "volume": 595.0}, {"date": "2023-08-31", "close": 11.7, "volume": 7305.0}, {"date": "2023-09-01", "close": 11.7, "volume": 10332.0}, {"date": "2023-09-05", "close": 11.79, "volume": 718.0}, {"date": "2023-09-06", "close": 11.47, "volume": 13225.0}, {"date": "2023-09-07", "close": 11.45, "volume": 4085.0}, {"date": "2023-09-08", "close": 11.73, "volume": 6384.0}, {"date": "2023-09-11", "close": 11.62, "volume": 5560.0}, {"date": "2023-09-12", "close": 11.57, "volume": 3297.0}, {"date": "2023-09-13", "close": 11.56, "volume": 7154.0}, {"date": "2023-09-14", "close": 11.65, "volume": 3124.0}, {"date": "2023-09-15", "close": 11.0, "volume": 56747.0}, {"date": "2023-09-18", "close": 10.88, "volume": 7664.0}, {"date": "2023-09-19", "close": 10.9, "volume": 7797.0}, {"date": "2023-09-20", "close": 10.625, "volume": 16411.0}, {"date": "2023-09-21", "close": 10.51, "volume": 9541.0}, {"date": "2023-09-22", "close": 10.47, "volume": 7583.0}, {"date": "2023-09-25", "close": 10.39, "volume": 1508.0}, {"date": "2023-09-26", "close": 10.1, "volume": 24998.0}, {"date": "2023-09-27", "close": 10.09, "volume": 4934.0}, {"date": "2023-09-28", "close": 9.99, "volume": 7944.0}, {"date": "2023-09-29", "close": 9.795, "volume": 58537.0}, {"date": "2023-10-02", "close": 9.93, "volume": 9391.0}, {"date": "2023-10-03", "close": 9.83, "volume": 11175.0}, {"date": "2023-10-04", "close": 9.81, "volume": 2866.0}, {"date": "2023-10-05", "close": 9.81, "volume": 9329.0}, {"date": "2023-10-06", "close": 9.76, "volume": 7717.0}, {"date": "2023-10-09", "close": 9.8, "volume": 6053.0}, {"date": "2023-10-10", "close": 9.95, "volume": 1432.0}, {"date": "2023-10-11", "close": 9.9, "volume": 2996.0}, {"date": "2023-10-12", "close": 9.91, "volume": 816.0}, {"date": "2023-10-13", "close": 9.83, "volume": 959.0}, {"date": "2023-10-16", "close": 9.83, "volume": 5420.0}, {"date": "2023-10-17", "close": 9.74, "volume": 22637.0}, {"date": "2023-10-18", "close": 9.71, "volume": 4080.0}, {"date": "2023-10-19", "close": 9.74, "volume": 1956.0}, {"date": "2023-10-20", "close": 9.38, "volume": 15887.0}, {"date": "2023-10-23", "close": 9.17, "volume": 6460.0}, {"date": "2023-10-24", "close": 9.25, "volume": 3126.0}, {"date": "2023-10-25", "close": 9.37, "volume": 1670.0}, {"date": "2023-10-26", "close": 9.11, "volume": 88503.0}, {"date": "2023-10-27", "close": 9.56, "volume": 12312.0}, {"date": "2023-10-30", "close": 10.09, "volume": 8051.0}, {"date": "2023-10-31", "close": 10.0, "volume": 14246.0}, {"date": "2023-11-01", "close": 10.0, "volume": 7524.0}, {"date": "2023-11-02", "close": 10.22, "volume": 54926.0}, {"date": "2023-11-03", "close": 10.92, "volume": 11571.0}, {"date": "2023-11-06", "close": 10.92, "volume": 13182.0}, {"date": "2023-11-07", "close": 10.95, "volume": 14867.0}, {"date": "2023-11-08", "close": 10.9, "volume": 15783.0}, {"date": "2023-11-09", "close": 10.97, "volume": 34962.0}, {"date": "2023-11-10", "close": 10.98, "volume": 7752.0}, {"date": "2023-11-13", "close": 11.37, "volume": 7427.0}, {"date": "2023-11-14", "close": 12.24, "volume": 23779.0}, {"date": "2023-11-15", "close": 12.54, "volume": 13986.0}, {"date": "2023-11-16", "close": 12.69, "volume": 20762.0}, {"date": "2023-11-17", "close": 13.0, "volume": 16828.0}, {"date": "2023-11-20", "close": 12.9, "volume": 32181.0}, {"date": "2023-11-21", "close": 12.85, "volume": 40795.0}, {"date": "2023-11-22", "close": 12.85, "volume": 60148.0}, {"date": "2023-11-24", "close": 13.49, "volume": 6476.0}, {"date": "2023-11-27", "close": 13.22, "volume": 21152.0}, {"date": "2023-11-28", "close": 13.15, "volume": 46275.0}, {"date": "2023-11-29", "close": 13.15, "volume": 22289.0}, {"date": "2023-11-30", "close": 13.11, "volume": 15310.0}, {"date": "2023-12-01", "close": 13.1, "volume": 17601.0}, {"date": "2023-12-04", "close": 13.0, "volume": 13543.0}, {"date": "2023-12-05", "close": 13.1, "volume": 12100.0}, {"date": "2023-12-06", "close": 13.06, "volume": 9113.0}, {"date": "2023-12-07", "close": 13.07, "volume": 4893.0}, {"date": "2023-12-08", "close": 13.08, "volume": 18512.0}, {"date": "2023-12-11", "close": 13.0, "volume": 8202.0}, {"date": "2023-12-12", "close": 12.99, "volume": 14576.0}, {"date": "2023-12-13", "close": 13.14, "volume": 77099.0}, {"date": "2023-12-14", "close": 13.4, "volume": 40760.0}, {"date": "2023-12-15", "close": 13.375, "volume": 14300.0}, {"date": "2023-12-18", "close": 13.4, "volume": 23701.0}, {"date": "2023-12-19", "close": 13.36, "volume": 77399.0}, {"date": "2023-12-20", "close": 13.37, "volume": 20181.0}, {"date": "2023-12-21", "close": 13.37, "volume": 12258.0}, {"date": "2023-12-22", "close": 13.39, "volume": 8543.0}, {"date": "2023-12-26", "close": 13.42, "volume": 31533.0}, {"date": "2023-12-27", "close": 13.93, "volume": 62098.0}, {"date": "2023-12-28", "close": 13.93, "volume": 45638.0}, {"date": "2023-12-29", "close": 13.9, "volume": 37400.0}, {"date": "2024-01-02", "close": 13.85, "volume": 25106.0}, {"date": "2024-01-03", "close": 13.75, "volume": 32740.0}, {"date": "2024-01-04", "close": 13.6, "volume": 29853.0}, {"date": "2024-01-05", "close": 13.6, "volume": 13026.0}, {"date": "2024-01-08", "close": 13.65, "volume": 44974.0}, {"date": "2024-01-09", "close": 13.65, "volume": 11776.0}, {"date": "2024-01-10", "close": 13.49, "volume": 9246.0}, {"date": "2024-01-11", "close": 13.43, "volume": 12466.0}, {"date": "2024-01-12", "close": 13.4, "volume": 16803.0}, {"date": "2024-01-16", "close": 13.27, "volume": 18844.0}, {"date": "2024-01-17", "close": 13.08, "volume": 11639.0}, {"date": "2024-01-18", "close": 13.09, "volume": 8234.0}, {"date": "2024-01-19", "close": 13.15, "volume": 14565.0}, {"date": "2024-01-22", "close": 13.05, "volume": 12863.0}, {"date": "2024-01-23", "close": 12.97, "volume": 5173.0}, {"date": "2024-01-24", "close": 13.07, "volume": 12114.0}, {"date": "2024-01-25", "close": 13.1, "volume": 9200.0}, {"date": "2024-01-26", "close": 12.66, "volume": 28529.0}, {"date": "2024-01-29", "close": 12.73, "volume": 22602.0}, {"date": "2024-01-30", "close": 12.73, "volume": 10090.0}, {"date": "2024-01-31", "close": 12.1, "volume": 8575.0}, {"date": "2024-02-01", "close": 11.45, "volume": 23558.0}, {"date": "2024-02-02", "close": 11.39, "volume": 28330.0}, {"date": "2024-02-05", "close": 11.04, "volume": 9822.0}, {"date": "2024-02-06", "close": 10.96, "volume": 5688.0}, {"date": "2024-02-07", "close": 9.68, "volume": 22570.0}, {"date": "2024-02-08", "close": 9.88, "volume": 11206.0}, {"date": "2024-02-09", "close": 9.76, "volume": 24431.0}, {"date": "2024-02-12", "close": 9.915, "volume": 51122.0}, {"date": "2024-02-13", "close": 9.3, "volume": 14586.0}, {"date": "2024-02-14", "close": 9.57, "volume": 16851.0}, {"date": "2024-02-15", "close": 9.89, "volume": 2503.0}, {"date": "2024-02-16", "close": 9.72, "volume": 10046.0}, {"date": "2024-02-20", "close": 9.84, "volume": 4794.0}, {"date": "2024-02-21", "close": 9.84, "volume": 9710.0}, {"date": "2024-02-22", "close": 9.6, "volume": 12485.0}, {"date": "2024-02-23", "close": 9.6, "volume": 4662.0}, {"date": "2024-02-26", "close": 9.52, "volume": 16302.0}, {"date": "2024-02-27", "close": 9.58, "volume": 8906.0}, {"date": "2024-02-28", "close": 9.3, "volume": 13840.0}, {"date": "2024-02-29", "close": 9.775, "volume": 20105.0}, {"date": "2024-03-01", "close": 9.595, "volume": 17744.0}, {"date": "2024-03-04", "close": 9.6, "volume": 12525.0}, {"date": "2024-03-05", "close": 10.0, "volume": 11264.0}, {"date": "2024-03-06", "close": 9.98, "volume": 20549.0}, {"date": "2024-03-07", "close": 10.15, "volume": 4757.0}, {"date": "2024-03-08", "close": 10.05, "volume": 3058.0}, {"date": "2024-03-11", "close": 10.11, "volume": 11868.0}, {"date": "2024-03-12", "close": 10.04, "volume": 7403.0}, {"date": "2024-03-13", "close": 9.7, "volume": 18103.0}, {"date": "2024-03-14", "close": 9.53, "volume": 46495.0}, {"date": "2024-03-15", "close": 9.54, "volume": 6888.0}, {"date": "2024-03-18", "close": 9.6, "volume": 4972.0}, {"date": "2024-03-19", "close": 9.6, "volume": 5051.0}, {"date": "2024-03-20", "close": 9.9, "volume": 6924.0}, {"date": "2024-03-21", "close": 9.95, "volume": 7469.0}, {"date": "2024-03-22", "close": 10.03, "volume": 1987.0}, {"date": "2024-03-25", "close": 9.9, "volume": 3131.0}, {"date": "2024-03-26", "close": 9.99, "volume": 4564.0}, {"date": "2024-03-27", "close": 9.95, "volume": 7045.0}, {"date": "2024-03-28", "close": 9.92, "volume": 2413.0}, {"date": "2024-04-01", "close": 9.9, "volume": 4635.0}, {"date": "2024-04-02", "close": 9.57, "volume": 6420.0}, {"date": "2024-04-03", "close": 9.23, "volume": 9736.0}, {"date": "2024-04-04", "close": 9.25, "volume": 8499.0}, {"date": "2024-04-05", "close": 9.2, "volume": 6323.0}, {"date": "2024-04-08", "close": 9.25, "volume": 4357.0}, {"date": "2024-04-09", "close": 9.25, "volume": 16381.0}, {"date": "2024-04-10", "close": 9.16, "volume": 6939.0}, {"date": "2024-04-11", "close": 9.08, "volume": 7322.0}, {"date": "2024-04-12", "close": 9.08, "volume": 7054.0}, {"date": "2024-04-15", "close": 8.9, "volume": 8608.0}, {"date": "2024-04-16", "close": 8.74, "volume": 4174.0}, {"date": "2024-04-17", "close": 8.36, "volume": 6583.0}, {"date": "2024-04-18", "close": 8.43, "volume": 9362.0}, {"date": "2024-04-19", "close": 8.51, "volume": 23104.0}, {"date": "2024-04-22", "close": 8.52, "volume": 3460.0}, {"date": "2024-04-23", "close": 8.4, "volume": 4121.0}, {"date": "2024-04-24", "close": 8.95, "volume": 27054.0}, {"date": "2024-04-25", "close": 9.02, "volume": 6590.0}, {"date": "2024-04-26", "close": 9.1, "volume": 13070.0}, {"date": "2024-04-29", "close": 9.22, "volume": 4435.0}, {"date": "2024-04-30", "close": 9.26, "volume": 12357.0}, {"date": "2024-05-01", "close": 8.73, "volume": 13382.0}, {"date": "2024-05-02", "close": 8.89, "volume": 8222.0}, {"date": "2024-05-03", "close": 8.75, "volume": 36968.0}, {"date": "2024-05-06", "close": 8.95, "volume": 9486.0}, {"date": "2024-05-07", "close": 8.95, "volume": 47963.0}, {"date": "2024-05-08", "close": 8.99, "volume": 31938.0}, {"date": "2024-05-09", "close": 9.13, "volume": 18705.0}, {"date": "2024-05-10", "close": 9.05, "volume": 24722.0}, {"date": "2024-05-13", "close": 9.07, "volume": 16316.0}, {"date": "2024-05-14", "close": 9.41, "volume": 18809.0}, {"date": "2024-05-15", "close": 9.39, "volume": 9782.0}, {"date": "2024-05-16", "close": 9.48, "volume": 17081.0}, {"date": "2024-05-17", "close": 9.49, "volume": 3139.0}, {"date": "2024-05-20", "close": 9.67, "volume": 12135.0}, {"date": "2024-05-21", "close": 9.67, "volume": 5777.0}, {"date": "2024-05-22", "close": 9.78, "volume": 13707.0}, {"date": "2024-05-23", "close": 9.87, "volume": 9861.0}, {"date": "2024-05-24", "close": 9.87, "volume": 10495.0}, {"date": "2024-05-28", "close": 9.98, "volume": 12724.0}, {"date": "2024-05-29", "close": 9.97, "volume": 11455.0}, {"date": "2024-05-30", "close": 9.97, "volume": 17015.0}, {"date": "2024-05-31", "close": 10.34, "volume": 7169.0}, {"date": "2024-06-03", "close": 10.62, "volume": 15916.0}, {"date": "2024-06-04", "close": 10.6, "volume": 8110.0}, {"date": "2024-06-05", "close": 10.66, "volume": 13470.0}, {"date": "2024-06-06", "close": 10.35, "volume": 9303.0}, {"date": "2024-06-07", "close": 10.39, "volume": 6974.0}, {"date": "2024-06-10", "close": 10.2, "volume": 10969.0}, {"date": "2024-06-11", "close": 10.1, "volume": 6520.0}, {"date": "2024-06-12", "close": 10.24, "volume": 5905.0}, {"date": "2024-06-13", "close": 10.18, "volume": 10622.0}, {"date": "2024-06-14", "close": 10.34, "volume": 2999.0}, {"date": "2024-06-17", "close": 10.36, "volume": 2197.0}, {"date": "2024-06-18", "close": 10.35, "volume": 2839.0}, {"date": "2024-06-20", "close": 10.26, "volume": 9486.0}, {"date": "2024-06-21", "close": 10.2, "volume": 9360.0}, {"date": "2024-06-24", "close": 10.21, "volume": 4591.0}, {"date": "2024-06-25", "close": 10.2, "volume": 5416.0}, {"date": "2024-06-26", "close": 10.2, "volume": 10576.0}, {"date": "2024-06-27", "close": 10.44, "volume": 9862.0}, {"date": "2024-06-28", "close": 10.52, "volume": 17850.0}, {"date": "2024-07-01", "close": 10.4, "volume": 1257.0}, {"date": "2024-07-02", "close": 10.36, "volume": 13697.0}, {"date": "2024-07-03", "close": 10.4, "volume": 9520.0}, {"date": "2024-07-05", "close": 10.6, "volume": 4729.0}, {"date": "2024-07-08", "close": 10.65, "volume": 17618.0}, {"date": "2024-07-09", "close": 10.74, "volume": 14503.0}, {"date": "2024-07-10", "close": 10.86, "volume": 9621.0}, {"date": "2024-07-11", "close": 11.25, "volume": 21630.0}, {"date": "2024-07-12", "close": 11.5, "volume": 6701.0}, {"date": "2024-07-15", "close": 11.31, "volume": 24449.0}, {"date": "2024-07-16", "close": 11.4, "volume": 38561.0}, {"date": "2024-07-17", "close": 11.61, "volume": 24490.0}, {"date": "2024-07-18", "close": 11.49, "volume": 24302.0}, {"date": "2024-07-19", "close": 11.56, "volume": 18308.0}, {"date": "2024-07-22", "close": 11.64, "volume": 22963.0}, {"date": "2024-07-23", "close": 11.58, "volume": 17694.0}, {"date": "2024-07-24", "close": 11.67, "volume": 17980.0}, {"date": "2024-07-25", "close": 11.75, "volume": 6278.0}, {"date": "2024-07-26", "close": 11.59, "volume": 25148.0}, {"date": "2024-07-29", "close": 11.58, "volume": 20749.0}, {"date": "2024-07-30", "close": 11.58, "volume": 15159.0}, {"date": "2024-07-31", "close": 11.65, "volume": 12632.0}, {"date": "2024-08-01", "close": 11.69, "volume": 10636.0}, {"date": "2024-08-02", "close": 11.59, "volume": 6055.0}, {"date": "2024-08-05", "close": 11.3, "volume": 10139.0}, {"date": "2024-08-06", "close": 11.26, "volume": 3413.0}, {"date": "2024-08-07", "close": 11.16, "volume": 4083.0}, {"date": "2024-08-08", "close": 10.75, "volume": 37172.0}, {"date": "2024-08-09", "close": 10.6, "volume": 11370.0}, {"date": "2024-08-12", "close": 10.21, "volume": 9896.0}, {"date": "2024-08-13", "close": 10.38, "volume": 22718.0}, {"date": "2024-08-14", "close": 10.24, "volume": 33601.0}, {"date": "2024-08-15", "close": 10.54, "volume": 43784.0}, {"date": "2024-08-16", "close": 10.58, "volume": 47069.0}, {"date": "2024-08-19", "close": 10.75, "volume": 21194.0}, {"date": "2024-08-20", "close": 10.85, "volume": 14756.0}, {"date": "2024-08-21", "close": 10.95, "volume": 26717.0}, {"date": "2024-08-22", "close": 10.96, "volume": 8199.0}, {"date": "2024-08-23", "close": 11.5, "volume": 13222.0}, {"date": "2024-08-26", "close": 11.7, "volume": 11389.0}, {"date": "2024-08-27", "close": 11.69, "volume": 2083.0}, {"date": "2024-08-28", "close": 11.6, "volume": 17568.0}, {"date": "2024-08-29", "close": 11.61, "volume": 5092.0}, {"date": "2024-08-30", "close": 11.65, "volume": 8680.0}, {"date": "2024-09-03", "close": 11.66, "volume": 6202.0}, {"date": "2024-09-04", "close": 11.65, "volume": 1479.0}, {"date": "2024-09-05", "close": 11.55, "volume": 2509.0}, {"date": "2024-09-06", "close": 11.51, "volume": 2473.0}, {"date": "2024-09-09", "close": 11.36, "volume": 5036.0}, {"date": "2024-09-10", "close": 11.03, "volume": 3242.0}, {"date": "2024-09-11", "close": 11.0, "volume": 12986.0}, {"date": "2024-09-12", "close": 11.0, "volume": 5208.0}, {"date": "2024-09-13", "close": 11.42, "volume": 6694.0}, {"date": "2024-09-16", "close": 11.65, "volume": 16988.0}, {"date": "2024-09-17", "close": 12.0, "volume": 30016.0}, {"date": "2024-09-18", "close": 12.07, "volume": 42993.0}, {"date": "2024-09-19", "close": 12.46, "volume": 21723.0}, {"date": "2024-09-20", "close": 12.46, "volume": 38151.0}, {"date": "2024-09-23", "close": 12.69, "volume": 20258.0}, {"date": "2024-09-24", "close": 12.6, "volume": 20149.0}, {"date": "2024-09-25", "close": 12.6, "volume": 17693.0}, {"date": "2024-09-26", "close": 12.67, "volume": 5280.0}, {"date": "2024-09-27", "close": 12.61, "volume": 8066.0}, {"date": "2024-09-30", "close": 12.64, "volume": 2362.0}, {"date": "2024-10-01", "close": 12.72, "volume": 3678.0}, {"date": "2024-10-02", "close": 12.77, "volume": 3434.0}, {"date": "2024-10-03", "close": 12.78, "volume": 25246.0}, {"date": "2024-10-04", "close": 13.05, "volume": 14487.0}, {"date": "2024-10-07", "close": 13.05, "volume": 6151.0}, {"date": "2024-10-08", "close": 12.92, "volume": 4432.0}, {"date": "2024-10-09", "close": 12.95, "volume": 10927.0}, {"date": "2024-10-10", "close": 12.95, "volume": 3482.0}, {"date": "2024-10-11", "close": 12.92, "volume": 5721.0}, {"date": "2024-10-14", "close": 12.85, "volume": 7001.0}, {"date": "2024-10-15", "close": 12.95, "volume": 8543.0}, {"date": "2024-10-16", "close": 12.95, "volume": 12950.0}, {"date": "2024-10-17", "close": 13.05, "volume": 9177.0}, {"date": "2024-10-18", "close": 12.99, "volume": 5299.0}, {"date": "2024-10-21", "close": 12.96, "volume": 5239.0}, {"date": "2024-10-22", "close": 13.05, "volume": 11869.0}, {"date": "2024-10-23", "close": 12.99, "volume": 3744.0}, {"date": "2024-10-24", "close": 12.98, "volume": 9682.0}, {"date": "2024-10-25", "close": 13.19, "volume": 30400.0}, {"date": "2024-10-28", "close": 13.62, "volume": 23506.0}, {"date": "2024-10-29", "close": 13.97, "volume": 23400.0}, {"date": "2024-10-30", "close": 14.1, "volume": 22512.0}, {"date": "2024-10-31", "close": 14.04, "volume": 10447.0}, {"date": "2024-11-01", "close": 13.84, "volume": 10446.0}, {"date": "2024-11-04", "close": 13.85, "volume": 3273.0}, {"date": "2024-11-05", "close": 13.79, "volume": 3816.0}, {"date": "2024-11-06", "close": 14.25, "volume": 13342.0}, {"date": "2024-11-07", "close": 13.84, "volume": 14103.0}, {"date": "2024-11-08", "close": 13.79, "volume": 8441.0}, {"date": "2024-11-11", "close": 13.85, "volume": 24066.0}, {"date": "2024-11-12", "close": 13.85, "volume": 10200.0}, {"date": "2024-11-13", "close": 13.98, "volume": 24842.0}, {"date": "2024-11-14", "close": 14.15, "volume": 15413.0}, {"date": "2024-11-15", "close": 14.23, "volume": 24993.0}, {"date": "2024-11-18", "close": 14.22, "volume": 24847.0}, {"date": "2024-11-19", "close": 14.22, "volume": 30705.0}, {"date": "2024-11-20", "close": 14.3, "volume": 21981.0}, {"date": "2024-11-21", "close": 14.5, "volume": 23816.0}, {"date": "2024-11-22", "close": 15.5, "volume": 29771.0}, {"date": "2024-11-25", "close": 16.31, "volume": 33994.0}, {"date": "2024-11-26", "close": 16.65, "volume": 26126.0}, {"date": "2024-11-27", "close": 16.73, "volume": 11455.0}, {"date": "2024-11-29", "close": 16.9, "volume": 9777.0}, {"date": "2024-12-02", "close": 17.08, "volume": 22737.0}, {"date": "2024-12-03", "close": 17.09, "volume": 30590.0}, {"date": "2024-12-04", "close": 16.91, "volume": 26288.0}, {"date": "2024-12-05", "close": 16.9, "volume": 28679.0}, {"date": "2024-12-06", "close": 17.08, "volume": 17899.0}, {"date": "2024-12-09", "close": 16.99, "volume": 19434.0}, {"date": "2024-12-10", "close": 16.0, "volume": 37906.0}, {"date": "2024-12-11", "close": 15.68, "volume": 36595.0}, {"date": "2024-12-12", "close": 15.58, "volume": 34549.0}, {"date": "2024-12-13", "close": 15.5, "volume": 18194.0}, {"date": "2024-12-16", "close": 15.39, "volume": 26726.0}, {"date": "2024-12-17", "close": 15.16, "volume": 25663.0}, {"date": "2024-12-18", "close": 14.57, "volume": 23776.0}, {"date": "2024-12-19", "close": 14.5, "volume": 20460.0}, {"date": "2024-12-20", "close": 14.17, "volume": 29597.0}, {"date": "2024-12-23", "close": 13.93, "volume": 58796.0}, {"date": "2024-12-24", "close": 13.99, "volume": 20058.0}, {"date": "2024-12-26", "close": 13.835, "volume": 35461.0}, {"date": "2024-12-27", "close": 13.4, "volume": 52287.0}, {"date": "2024-12-30", "close": 13.36, "volume": 49428.0}, {"date": "2024-12-31", "close": 13.71, "volume": 39855.0}, {"date": "2025-01-02", "close": 13.96, "volume": 38094.0}, {"date": "2025-01-03", "close": 14.22, "volume": 22102.0}, {"date": "2025-01-06", "close": 14.11, "volume": 58069.0}, {"date": "2025-01-07", "close": 13.95, "volume": 48128.0}, {"date": "2025-01-08", "close": 14.02, "volume": 25084.0}, {"date": "2025-01-10", "close": 13.71, "volume": 29633.0}, {"date": "2025-01-13", "close": 13.72, "volume": 51982.0}, {"date": "2025-01-14", "close": 14.39, "volume": 37588.0}, {"date": "2025-01-15", "close": 15.02, "volume": 25756.0}, {"date": "2025-01-16", "close": 15.29, "volume": 36540.0}, {"date": "2025-01-17", "close": 15.31, "volume": 33628.0}, {"date": "2025-01-21", "close": 15.36, "volume": 23583.0}, {"date": "2025-01-22", "close": 15.22, "volume": 29243.0}, {"date": "2025-01-23", "close": 15.67, "volume": 38513.0}, {"date": "2025-01-24", "close": 15.9, "volume": 32578.0}, {"date": "2025-01-27", "close": 16.45, "volume": 75698.0}, {"date": "2025-01-28", "close": 16.46, "volume": 38134.0}, {"date": "2025-01-29", "close": 16.51, "volume": 39453.0}, {"date": "2025-01-30", "close": 16.61, "volume": 40318.0}, {"date": "2025-01-31", "close": 16.72, "volume": 47888.0}, {"date": "2025-02-03", "close": 16.64, "volume": 57166.0}, {"date": "2025-02-04", "close": 16.67, "volume": 108565.0}, {"date": "2025-02-05", "close": 16.8, "volume": 83038.0}, {"date": "2025-02-06", "close": 16.85, "volume": 58892.0}, {"date": "2025-02-07", "close": 16.8, "volume": 68839.0}, {"date": "2025-02-10", "close": 16.88, "volume": 56188.0}, {"date": "2025-02-11", "close": 16.92, "volume": 68392.0}, {"date": "2025-02-12", "close": 16.78, "volume": 45240.0}, {"date": "2025-02-13", "close": 16.89, "volume": 37411.0}, {"date": "2025-02-14", "close": 16.78, "volume": 94638.0}, {"date": "2025-02-18", "close": 16.9, "volume": 71036.0}, {"date": "2025-02-19", "close": 16.86, "volume": 40879.0}, {"date": "2025-02-20", "close": 16.47, "volume": 63426.0}, {"date": "2025-02-21", "close": 15.6, "volume": 94345.0}, {"date": "2025-02-24", "close": 15.47, "volume": 95702.0}, {"date": "2025-02-25", "close": 15.51, "volume": 51440.0}, {"date": "2025-02-26", "close": 15.39, "volume": 74066.0}, {"date": "2025-02-27", "close": 15.35, "volume": 51873.0}, {"date": "2025-02-28", "close": 15.29, "volume": 56718.0}, {"date": "2025-03-03", "close": 15.28, "volume": 128088.0}, {"date": "2025-03-04", "close": 14.91, "volume": 95051.0}, {"date": "2025-03-05", "close": 14.84, "volume": 57612.0}, {"date": "2025-03-06", "close": 14.72, "volume": 83007.0}, {"date": "2025-03-07", "close": 14.55, "volume": 71470.0}, {"date": "2025-03-10", "close": 13.93, "volume": 91040.0}, {"date": "2025-03-11", "close": 13.85, "volume": 71400.0}, {"date": "2025-03-12", "close": 13.9, "volume": 52817.0}, {"date": "2025-03-13", "close": 13.77, "volume": 48845.0}, {"date": "2025-03-14", "close": 13.9, "volume": 61333.0}, {"date": "2025-03-17", "close": 13.91, "volume": 44309.0}, {"date": "2025-03-18", "close": 14.03, "volume": 80843.0}, {"date": "2025-03-19", "close": 14.16, "volume": 56765.0}, {"date": "2025-03-20", "close": 14.14, "volume": 62398.0}, {"date": "2025-03-21", "close": 13.96, "volume": 51000.0}, {"date": "2025-03-24", "close": 14.47, "volume": 66906.0}, {"date": "2025-03-25", "close": 14.37, "volume": 47342.0}, {"date": "2025-03-26", "close": 14.35, "volume": 36472.0}, {"date": "2025-03-27", "close": 14.54, "volume": 44602.0}, {"date": "2025-03-28", "close": 14.35, "volume": 45098.0}, {"date": "2025-03-31", "close": 14.4, "volume": 76793.0}, {"date": "2025-04-01", "close": 14.3, "volume": 71170.0}, {"date": "2025-04-02", "close": 14.3, "volume": 35950.0}, {"date": "2025-04-03", "close": 13.08, "volume": 73148.0}, {"date": "2025-04-04", "close": 12.71, "volume": 64921.0}, {"date": "2025-04-07", "close": 12.69, "volume": 53952.0}, {"date": "2025-04-08", "close": 12.67, "volume": 47132.0}, {"date": "2025-04-09", "close": 13.7, "volume": 41336.0}, {"date": "2025-04-10", "close": 13.15, "volume": 75246.0}, {"date": "2025-04-11", "close": 13.07, "volume": 74154.0}, {"date": "2025-04-14", "close": 13.07, "volume": 66472.0}, {"date": "2025-04-15", "close": 13.33, "volume": 42449.0}, {"date": "2025-04-16", "close": 13.25, "volume": 55859.0}, {"date": "2025-04-17", "close": 13.25, "volume": 42728.0}, {"date": "2025-04-21", "close": 13.12, "volume": 46818.0}, {"date": "2025-04-22", "close": 13.7, "volume": 46045.0}, {"date": "2025-04-23", "close": 13.98, "volume": 37744.0}, {"date": "2025-04-24", "close": 14.17, "volume": 57418.0}, {"date": "2025-04-25", "close": 13.95, "volume": 71935.0}, {"date": "2025-04-28", "close": 13.77, "volume": 95343.0}, {"date": "2025-04-29", "close": 13.53, "volume": 151522.0}, {"date": "2025-04-30", "close": 13.5, "volume": 75825.0}, {"date": "2025-05-01", "close": 13.28, "volume": 36141.0}, {"date": "2025-05-02", "close": 13.63, "volume": 45388.0}, {"date": "2025-05-05", "close": 13.48, "volume": 47242.0}, {"date": "2025-05-06", "close": 13.33, "volume": 31430.0}, {"date": "2025-05-07", "close": 13.2, "volume": 35902.0}, {"date": "2025-05-08", "close": 13.6, "volume": 64362.0}, {"date": "2025-05-09", "close": 13.48, "volume": 27781.0}, {"date": "2025-05-12", "close": 14.12, "volume": 45446.0}, {"date": "2025-05-13", "close": 14.21, "volume": 21975.0}, {"date": "2025-05-14", "close": 14.06, "volume": 40518.0}, {"date": "2025-05-15", "close": 14.41, "volume": 24738.0}, {"date": "2025-05-16", "close": 14.15, "volume": 35806.0}, {"date": "2025-05-19", "close": 14.07, "volume": 33005.0}, {"date": "2025-05-20", "close": 14.04, "volume": 24701.0}, {"date": "2025-05-21", "close": 13.7, "volume": 32022.0}, {"date": "2025-05-22", "close": 13.43, "volume": 38683.0}, {"date": "2025-05-23", "close": 13.33, "volume": 19018.0}, {"date": "2025-05-27", "close": 13.56, "volume": 31251.0}, {"date": "2025-05-28", "close": 13.44, "volume": 19021.0}, {"date": "2025-05-29", "close": 13.56, "volume": 15217.0}, {"date": "2025-05-30", "close": 13.5, "volume": 26152.0}, {"date": "2025-06-02", "close": 13.185, "volume": 49711.0}, {"date": "2025-06-03", "close": 13.1, "volume": 30648.0}, {"date": "2025-06-04", "close": 12.9, "volume": 39618.0}, {"date": "2025-06-05", "close": 13.19, "volume": 41798.0}, {"date": "2025-06-06", "close": 13.1, "volume": 24520.0}, {"date": "2025-06-09", "close": 12.92, "volume": 33219.0}, {"date": "2025-06-10", "close": 13.09, "volume": 30905.0}, {"date": "2025-06-11", "close": 13.13, "volume": 32713.0}, {"date": "2025-06-12", "close": 13.01, "volume": 26982.0}, {"date": "2025-06-13", "close": 12.65, "volume": 45957.0}, {"date": "2025-06-16", "close": 12.31, "volume": 21270.0}, {"date": "2025-06-17", "close": 11.77, "volume": 36942.0}, {"date": "2025-06-18", "close": 11.49, "volume": 47846.0}, {"date": "2025-06-20", "close": 11.5, "volume": 60899.0}, {"date": "2025-06-23", "close": 11.43, "volume": 75163.0}, {"date": "2025-06-24", "close": 11.88, "volume": 84897.0}, {"date": "2025-06-25", "close": 11.79, "volume": 59221.0}, {"date": "2025-06-26", "close": 12.26, "volume": 73160.0}, {"date": "2025-06-27", "close": 12.45, "volume": 1132515.0}, {"date": "2025-06-30", "close": 12.89, "volume": 73265.0}, {"date": "2025-07-01", "close": 13.64, "volume": 135876.0}, {"date": "2025-07-02", "close": 13.75, "volume": 73389.0}, {"date": "2025-07-03", "close": 13.96, "volume": 75801.0}, {"date": "2025-07-07", "close": 13.98, "volume": 93521.0}, {"date": "2025-07-08", "close": 14.1, "volume": 66945.0}, {"date": "2025-07-09", "close": 14.05, "volume": 52767.0}, {"date": "2025-07-10", "close": 14.13, "volume": 42534.0}, {"date": "2025-07-11", "close": 13.89, "volume": 77422.0}, {"date": "2025-07-14", "close": 14.0, "volume": 64565.0}, {"date": "2025-07-15", "close": 13.83, "volume": 76344.0}, {"date": "2025-07-16", "close": 14.01, "volume": 74626.0}, {"date": "2025-07-17", "close": 14.25, "volume": 83160.0}, {"date": "2025-07-18", "close": 14.68, "volume": 220729.0}, {"date": "2025-07-21", "close": 14.47, "volume": 85989.0}, {"date": "2025-07-22", "close": 14.93, "volume": 87678.0}, {"date": "2025-07-23", "close": 14.85, "volume": 63035.0}, {"date": "2025-07-24", "close": 14.67, "volume": 57625.0}, {"date": "2025-07-25", "close": 14.87, "volume": 78585.0}, {"date": "2025-07-28", "close": 14.71, "volume": 62128.0}, {"date": "2025-07-29", "close": 14.87, "volume": 72560.0}, {"date": "2025-07-30", "close": 14.83, "volume": 70309.0}, {"date": "2025-07-31", "close": 14.73, "volume": 43769.0}, {"date": "2025-08-01", "close": 14.41, "volume": 53343.0}, {"date": "2025-08-04", "close": 14.39, "volume": 60169.0}, {"date": "2025-08-05", "close": 14.53, "volume": 30782.0}, {"date": "2025-08-06", "close": 14.49, "volume": 18895.0}, {"date": "2025-08-07", "close": 14.17, "volume": 35596.0}, {"date": "2025-08-08", "close": 14.56, "volume": 25106.0}, {"date": "2025-08-11", "close": 14.23, "volume": 33074.0}, {"date": "2025-08-12", "close": 15.1, "volume": 56793.0}, {"date": "2025-08-13", "close": 15.2, "volume": 54691.0}, {"date": "2025-08-14", "close": 15.0, "volume": 45079.0}, {"date": "2025-08-15", "close": 14.84, "volume": 39341.0}, {"date": "2025-08-18", "close": 14.89, "volume": 39048.0}, {"date": "2025-08-19", "close": 14.86, "volume": 37510.0}, {"date": "2025-08-20", "close": 14.9, "volume": 46113.0}, {"date": "2025-08-21", "close": 14.78, "volume": 21688.0}, {"date": "2025-08-22", "close": 15.4, "volume": 102961.0}, {"date": "2025-08-25", "close": 15.68, "volume": 63136.0}, {"date": "2025-08-26", "close": 15.69, "volume": 101339.0}, {"date": "2025-08-27", "close": 15.74, "volume": 121911.0}, {"date": "2025-08-28", "close": 15.74, "volume": 71734.0}, {"date": "2025-08-29", "close": 15.74, "volume": 105387.0}, {"date": "2025-09-02", "close": 15.71, "volume": 78507.0}, {"date": "2025-09-03", "close": 15.67, "volume": 62203.0}, {"date": "2025-09-04", "close": 15.74, "volume": 66865.0}, {"date": "2025-09-05", "close": 15.67, "volume": 96641.0}, {"date": "2025-09-08", "close": 15.63, "volume": 49016.0}, {"date": "2025-09-09", "close": 15.41, "volume": 66420.0}, {"date": "2025-09-10", "close": 15.57, "volume": 46570.0}, {"date": "2025-09-11", "close": 15.52, "volume": 40195.0}, {"date": "2025-09-12", "close": 15.16, "volume": 43657.0}, {"date": "2025-09-15", "close": 15.52, "volume": 165705.0}, {"date": "2025-09-16", "close": 15.5, "volume": 70371.0}, {"date": "2025-09-17", "close": 15.68, "volume": 89658.0}, {"date": "2025-09-18", "close": 16.12, "volume": 54081.0}, {"date": "2025-09-19", "close": 15.97, "volume": 224832.0}, {"date": "2025-09-22", "close": 15.87, "volume": 64956.0}, {"date": "2025-09-23", "close": 16.03, "volume": 55236.0}, {"date": "2025-09-24", "close": 16.03, "volume": 84689.0}, {"date": "2025-09-25", "close": 15.98, "volume": 67486.0}, {"date": "2025-09-26", "close": 16.06, "volume": 66258.0}, {"date": "2025-09-29", "close": 15.76, "volume": 62566.0}, {"date": "2025-09-30", "close": 15.79, "volume": 73073.0}, {"date": "2025-10-01", "close": 15.45, "volume": 56551.0}, {"date": "2025-10-02", "close": 15.14, "volume": 47791.0}, {"date": "2025-10-03", "close": 15.2, "volume": 33450.0}, {"date": "2025-10-06", "close": 15.18, "volume": 63523.0}, {"date": "2025-10-07", "close": 15.17, "volume": 43226.0}, {"date": "2025-10-08", "close": 15.06, "volume": 24595.0}, {"date": "2025-10-09", "close": 14.79, "volume": 41704.0}, {"date": "2025-10-10", "close": 14.25, "volume": 66361.0}, {"date": "2025-10-13", "close": 14.37, "volume": 70957.0}, {"date": "2025-10-14", "close": 14.95, "volume": 109375.0}, {"date": "2025-10-15", "close": 14.76, "volume": 49086.0}, {"date": "2025-10-16", "close": 13.87, "volume": 49229.0}, {"date": "2025-10-17", "close": 14.1, "volume": 63341.0}, {"date": "2025-10-20", "close": 14.36, "volume": 41919.0}, {"date": "2025-10-21", "close": 14.68, "volume": 48980.0}, {"date": "2025-10-22", "close": 14.85, "volume": 67414.0}, {"date": "2025-10-23", "close": 15.03, "volume": 65096.0}, {"date": "2025-10-24", "close": 15.34, "volume": 56474.0}, {"date": "2025-10-27", "close": 15.02, "volume": 57028.0}, {"date": "2025-10-28", "close": 14.74, "volume": 56976.0}, {"date": "2025-10-29", "close": 14.32, "volume": 80547.0}, {"date": "2025-10-30", "close": 14.31, "volume": 26094.0}, {"date": "2025-10-31", "close": 14.29, "volume": 22332.0}, {"date": "2025-11-03", "close": 14.91, "volume": 106309.0}, {"date": "2025-11-04", "close": 14.77, "volume": 48792.0}, {"date": "2025-11-05", "close": 14.82, "volume": 62149.0}, {"date": "2025-11-06", "close": 14.56, "volume": 44804.0}, {"date": "2025-11-07", "close": 14.52, "volume": 43573.0}, {"date": "2025-11-10", "close": 14.71, "volume": 51793.0}, {"date": "2025-11-11", "close": 14.78, "volume": 52185.0}, {"date": "2025-11-12", "close": 14.74, "volume": 41500.0}, {"date": "2025-11-13", "close": 14.61, "volume": 32437.0}, {"date": "2025-11-14", "close": 14.76, "volume": 67596.0}, {"date": "2025-11-17", "close": 14.43, "volume": 26151.0}, {"date": "2025-11-18", "close": 14.4, "volume": 28995.0}, {"date": "2025-11-19", "close": 14.48, "volume": 50523.0}, {"date": "2025-11-20", "close": 14.5, "volume": 34557.0}, {"date": "2025-11-21", "close": 15.1, "volume": 94196.0}, {"date": "2025-11-24", "close": 15.12, "volume": 46977.0}, {"date": "2025-11-25", "close": 16.08, "volume": 111972.0}, {"date": "2025-11-26", "close": 16.01, "volume": 52761.0}, {"date": "2025-11-28", "close": 15.98, "volume": 16636.0}, {"date": "2025-12-01", "close": 16.1, "volume": 49334.0}, {"date": "2025-12-02", "close": 16.05, "volume": 46729.0}, {"date": "2025-12-03", "close": 16.47, "volume": 117815.0}, {"date": "2025-12-04", "close": 16.46, "volume": 69617.0}, {"date": "2025-12-05", "close": 16.27, "volume": 111730.0}, {"date": "2025-12-08", "close": 16.45, "volume": 86032.0}, {"date": "2025-12-09", "close": 16.43, "volume": 89550.0}, {"date": "2025-12-10", "close": 16.64, "volume": 236209.0}, {"date": "2025-12-11", "close": 17.23, "volume": 138537.0}, {"date": "2025-12-12", "close": 17.23, "volume": 128652.0}, {"date": "2025-12-15", "close": 17.36, "volume": 107626.0}, {"date": "2025-12-16", "close": 17.6, "volume": 70539.0}, {"date": "2025-12-17", "close": 18.03, "volume": 123249.0}, {"date": "2025-12-18", "close": 18.04, "volume": 135084.0}, {"date": "2025-12-19", "close": 17.85, "volume": 196948.0}, {"date": "2025-12-22", "close": 17.6, "volume": 87683.0}, {"date": "2025-12-23", "close": 17.45, "volume": 81462.0}, {"date": "2025-12-24", "close": 17.58, "volume": 28026.0}, {"date": "2025-12-26", "close": 17.62, "volume": 44215.0}, {"date": "2025-12-29", "close": 17.6, "volume": 52443.0}, {"date": "2025-12-30", "close": 17.66, "volume": 47743.0}, {"date": "2025-12-31", "close": 17.58, "volume": 76473.0}, {"date": "2026-01-02", "close": 17.12, "volume": 73137.0}, {"date": "2026-01-05", "close": 17.53, "volume": 126991.0}, {"date": "2026-01-06", "close": 17.51, "volume": 74537.0}, {"date": "2026-01-07", "close": 17.19, "volume": 41325.0}, {"date": "2026-01-08", "close": 17.65, "volume": 120886.0}, {"date": "2026-01-09", "close": 17.61, "volume": 72454.0}, {"date": "2026-01-12", "close": 17.58, "volume": 64073.0}, {"date": "2026-01-13", "close": 17.7, "volume": 86678.0}, {"date": "2026-01-14", "close": 17.74, "volume": 64864.0}, {"date": "2026-01-15", "close": 18.15, "volume": 103204.0}, {"date": "2026-01-16", "close": 18.15, "volume": 54731.0}, {"date": "2026-01-20", "close": 17.91, "volume": 44541.0}, {"date": "2026-01-21", "close": 18.95, "volume": 60686.0}, {"date": "2026-01-22", "close": 18.99, "volume": 44028.0}, {"date": "2026-01-23", "close": 18.31, "volume": 72934.0}, {"date": "2026-01-26", "close": 18.26, "volume": 41393.0}, {"date": "2026-01-27", "close": 18.32, "volume": 56461.0}, {"date": "2026-01-28", "close": 18.26, "volume": 36784.0}, {"date": "2026-01-29", "close": 18.94, "volume": 163647.0}, {"date": "2026-01-30", "close": 18.93, "volume": 69082.0}, {"date": "2026-02-02", "close": 19.26, "volume": 98561.0}, {"date": "2026-02-03", "close": 20.3, "volume": 203887.0}, {"date": "2026-02-04", "close": 20.41, "volume": 88559.0}, {"date": "2026-02-05", "close": 20.39, "volume": 98003.0}, {"date": "2026-02-06", "close": 20.71, "volume": 169260.0}, {"date": "2026-02-09", "close": 20.45, "volume": 89650.0}, {"date": "2026-02-10", "close": 20.3, "volume": 85099.0}, {"date": "2026-02-11", "close": 20.08, "volume": 62446.0}, {"date": "2026-02-12", "close": 19.99, "volume": 88929.0}, {"date": "2026-02-13", "close": 20.29, "volume": 168049.0}, {"date": "2026-02-17", "close": 20.27, "volume": 49815.0}, {"date": "2026-02-18", "close": 19.96, "volume": 66371.0}, {"date": "2026-02-19", "close": 20.03, "volume": 101072.0}, {"date": "2026-02-20", "close": 20.06, "volume": 94292.0}, {"date": "2026-02-23", "close": 19.69, "volume": 95756.0}, {"date": "2026-02-24", "close": 19.56, "volume": 55487.0}, {"date": "2026-02-25", "close": 19.9, "volume": 73108.0}, {"date": "2026-02-26", "close": 19.96, "volume": 72731.0}, {"date": "2026-02-27", "close": 19.44, "volume": 71773.0}, {"date": "2026-03-02", "close": 19.61, "volume": 62188.0}, {"date": "2026-03-03", "close": 19.44, "volume": 70092.0}, {"date": "2026-03-04", "close": 19.635, "volume": 98181.0}, {"date": "2026-03-05", "close": 19.405, "volume": 67416.0}, {"date": "2026-03-06", "close": 19.08, "volume": 72827.0}, {"date": "2026-03-09", "close": 18.98, "volume": 72251.0}, {"date": "2026-03-10", "close": 18.83, "volume": 95037.0}, {"date": "2026-03-11", "close": 18.71, "volume": 55896.0}, {"date": "2026-03-12", "close": 18.645, "volume": 72614.0}, {"date": "2026-03-13", "close": 18.66, "volume": 84131.0}, {"date": "2026-03-16", "close": 18.86, "volume": 91499.0}, {"date": "2026-03-17", "close": 18.73, "volume": 50090.0}, {"date": "2026-03-18", "close": 18.48, "volume": 126526.0}, {"date": "2026-03-19", "close": 18.77, "volume": 90352.0}, {"date": "2026-03-20", "close": 18.71, "volume": 84417.0}, {"date": "2026-03-23", "close": 18.72, "volume": 95900.0}, {"date": "2026-03-24", "close": 18.9, "volume": 98726.0}, {"date": "2026-03-25", "close": 19.01, "volume": 148871.0}, {"date": "2026-03-26", "close": 18.99, "volume": 84748.0}, {"date": "2026-03-27", "close": 18.79, "volume": 78297.0}, {"date": "2026-03-30", "close": 18.87, "volume": 74637.0}, {"date": "2026-03-31", "close": 18.96, "volume": 65407.0}, {"date": "2026-04-01", "close": 19.1, "volume": 102025.0}, {"date": "2026-04-02", "close": 19.09, "volume": 163585.0}, {"date": "2026-04-06", "close": 19.69, "volume": 236250.0}, {"date": "2026-04-07", "close": 19.69, "volume": 142569.0}, {"date": "2026-04-08", "close": 20.11, "volume": 120398.0}, {"date": "2026-04-09", "close": 20.6, "volume": 248409.0}, {"date": "2026-04-10", "close": 20.44, "volume": 70328.0}, {"date": "2026-04-13", "close": 20.45, "volume": 102133.0}, {"date": "2026-04-14", "close": 20.49, "volume": 111953.0}, {"date": "2026-04-15", "close": 20.49, "volume": 83193.0}, {"date": "2026-04-16", "close": 20.38, "volume": 124432.0}, {"date": "2026-04-17", "close": 20.49, "volume": 289187.0}, {"date": "2026-04-20", "close": 20.5, "volume": 139488.0}, {"date": "2026-04-21", "close": 20.24, "volume": 82920.0}, {"date": "2026-04-22", "close": 20.2, "volume": 52840.0}, {"date": "2026-04-23", "close": 20.21, "volume": 112232.0}, {"date": "2026-04-24", "close": 18.42, "volume": 406364.0}, {"date": "2026-04-27", "close": 19.21, "volume": 208889.0}, {"date": "2026-04-28", "close": 19.09, "volume": 148721.0}, {"date": "2026-04-29", "close": 18.37, "volume": 99350.0}, {"date": "2026-04-30", "close": 18.82, "volume": 196424.0}, {"date": "2026-05-01", "close": 18.82, "volume": 115697.0}, {"date": "2026-05-04", "close": 17.95, "volume": 86248.0}, {"date": "2026-05-05", "close": 17.37, "volume": 120168.0}, {"date": "2026-05-06", "close": 17.95, "volume": 176967.0}, {"date": "2026-05-07", "close": 18.09, "volume": 70381.0}, {"date": "2026-05-08", "close": 18.19, "volume": 74718.0}, {"date": "2026-05-11", "close": 17.53, "volume": 79073.0}, {"date": "2026-05-12", "close": 17.54, "volume": 90694.0}, {"date": "2026-05-13", "close": 17.38, "volume": 106003.0}, {"date": "2026-05-14", "close": 17.41, "volume": 81186.0}, {"date": "2026-05-15", "close": 17.15, "volume": 89002.0}, {"date": "2026-05-18", "close": 17.33, "volume": 93585.0}, {"date": "2026-05-19", "close": 17.22, "volume": 61825.0}, {"date": "2026-05-20", "close": 17.35, "volume": 132759.0}, {"date": "2026-05-21", "close": 17.49, "volume": 189502.0}, {"date": "2026-05-22", "close": 17.58, "volume": 76852.0}, {"date": "2026-05-26", "close": 17.73, "volume": 78064.0}, {"date": "2026-05-27", "close": 17.79, "volume": 80563.0}, {"date": "2026-05-28", "close": 17.8, "volume": 81765.0}, {"date": "2026-05-29", "close": 17.98, "volume": 60825.0}, {"date": "2026-06-01", "close": 17.84, "volume": 93754.0}, {"date": "2026-06-02", "close": 18.11, "volume": 122853.0}, {"date": "2026-06-03", "close": 17.88, "volume": 70513.0}, {"date": "2026-06-04", "close": 18.53, "volume": 146732.0}, {"date": "2026-06-05", "close": 18.89, "volume": 130525.0}, {"date": "2026-06-08", "close": 19.2, "volume": 72728.0}, {"date": "2026-06-09", "close": 19.36, "volume": 61233.0}, {"date": "2026-06-10", "close": 19.56, "volume": 72063.0}, {"date": "2026-06-11", "close": 19.75, "volume": 113686.0}, {"date": "2026-06-12", "close": 19.96, "volume": 89127.0}, {"date": "2026-06-15", "close": 19.74, "volume": 124028.0}, {"date": "2026-06-16", "close": 19.68, "volume": 110735.0}, {"date": "2026-06-17", "close": 19.27, "volume": 101988.0}, {"date": "2026-06-18", "close": 19.25, "volume": 170545.0}, {"date": "2026-06-22", "close": 19.18, "volume": 83964.0}, {"date": "2026-06-23", "close": 19.55, "volume": 245333.0}, {"date": "2026-06-24", "close": 19.86, "volume": 220908.0}, {"date": "2026-06-25", "close": 20.05, "volume": 116733.0}, {"date": "2026-06-26", "close": 19.95, "volume": 694567.0}, {"date": "2026-06-29", "close": 20.04, "volume": 278156.0}, {"date": "2026-06-30", "close": 20.03, "volume": 91082.0}, {"date": "2026-07-01", "close": 20.27, "volume": 216208.0}, {"date": "2026-07-02", "close": 19.64, "volume": 137233.0}, {"date": "2026-07-06", "close": 19.66, "volume": 90568.0}, {"date": "2026-07-07", "close": 19.62, "volume": 74323.0}, {"date": "2026-07-08", "close": 19.4, "volume": 95623.0}, {"date": "2026-07-09", "close": 19.5, "volume": 63362.0}, {"date": "2026-07-10", "close": 19.81, "volume": 84790.0}, {"date": "2026-07-13", "close": 20.0, "volume": 90866.0}, {"date": "2026-07-14", "close": 20.0, "volume": 92730.0}, {"date": "2026-07-15", "close": 20.22, "volume": 177970.0}, {"date": "2026-07-16", "close": 20.64, "volume": 294888.0}, {"date": "2026-07-17", "close": 20.24, "volume": 101720.0}, {"date": "2026-07-20", "close": 20.27, "volume": 107176.0}, {"date": "2026-07-21", "close": 20.27, "volume": 76110.0}, {"date": "2026-07-22", "close": 19.87, "volume": 80653.0}, {"date": "2026-07-23", "close": 19.79, "volume": 72596.0}, {"date": "2026-07-24", "close": 19.82, "volume": 82399.0}, {"date": "2026-07-27", "close": 20.0, "volume": 69457.0}, {"date": "2026-07-28", "close": 20.31, "volume": 303740.0}, {"date": "2026-07-29", "close": 20.35, "volume": 91077.0}, {"date": "2026-07-30", "close": 20.04, "volume": 74250.0}, {"date": "2026-07-31", "close": 19.64, "volume": 145643.0}, {"date": "2026-08-03", "close": 19.83, "volume": 116241.0}, {"date": "2026-08-04", "close": 19.84, "volume": 128632.0}, {"date": "2026-08-05", "close": 19.85, "volume": 84995.0}, {"date": "2026-08-06", "close": 19.73, "volume": 76655.0}, {"date": "2026-08-07", "close": 19.7, "volume": 45715.0}, {"date": "2026-08-10", "close": 19.38, "volume": 64394.0}, {"date": "2026-08-11", "close": 19.81, "volume": 77637.0}, {"date": "2026-08-12", "close": 19.91, "volume": 102275.0}, {"date": "2026-08-13", "close": 20.11, "volume": 102554.0}, {"date": "2026-08-14", "close": 20.08, "volume": 105928.0}, {"date": "2026-08-17", "close": 20.03, "volume": 56280.0}, {"date": "2026-08-18", "close": 20.02, "volume": 71408.0}, {"date": "2026-08-19", "close": 19.6, "volume": 72726.0}, {"date": "2026-08-20", "close": 19.59, "volume": 52140.0}, {"date": "2026-08-21", "close": 19.89, "volume": 468074.0}, {"date": "2026-08-24", "close": 19.66, "volume": 77992.0}, {"date": "2026-08-25", "close": 19.55, "volume": 40690.0}, {"date": "2026-08-26", "close": 19.39, "volume": 73663.0}, {"date": "2026-08-27", "close": 19.35, "volume": 88417.0}, {"date": "2026-08-28", "close": 19.32, "volume": 61954.0}, {"date": "2026-08-31", "close": 19.27, "volume": 58905.0}, {"date": "2026-09-01", "close": 19.07, "volume": 49793.0}, {"date": "2026-09-02", "close": 19.48, "volume": 54236.0}, {"date": "2026-09-03", "close": 19.48, "volume": 48628.0}, {"date": "2026-09-04", "close": 19.81, "volume": 62854.0}, {"date": "2026-09-08", "close": 19.69, "volume": 40772.0}, {"date": "2026-09-09", "close": 19.64, "volume": 69592.0}, {"date": "2026-09-10", "close": 19.64, "volume": 61701.0}, {"date": "2026-09-11", "close": 19.61, "volume": 125033.0}, {"date": "2026-09-14", "close": 19.77, "volume": 157836.0}, {"date": "2026-09-15", "close": 19.8, "volume": 75048.0}, {"date": "2026-09-16", "close": 19.4, "volume": 84412.0}, {"date": "2026-09-17", "close": 19.32, "volume": 59788.0}, {"date": "2026-09-18", "close": 19.05, "volume": 128277.0}], "refreshing": true}