{"ticker": "MSBI", "overview": {"cik": "1466026", "ticker": "MSBI", "name": "Midland States Bancorp, Inc.", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001466026-26-000081", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0001466026-26-000079", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "FORM 8-K", "accession": "0001104659-26-090358", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001466026-26-000078", "price_sensitive": true}, {"form": "4", "date": "2026-07-29", "title": "PRIMARY DOCUMENT", "accession": "0001466026-26-000072", "price_sensitive": false}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0001969223-26-000806", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-28", "title": "FORM 8-K", "accession": "0001104659-26-087359", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001466026-26-000071", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001466026-26-000065", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001466026-26-000064", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001466026-26-000063", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001466026-26-000062", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001466026-26-000061", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001466026-26-000060", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001466026-26-000059", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001466026-26-000058", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001466026-26-000057", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001466026-26-000056", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001466026-26-000055", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0001466026-26-000054", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-11", "title": "FORM 8-K", "accession": "0001104659-26-058721", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-08", "title": "FORM 8-K", "accession": "0001104659-26-057892", "price_sensitive": true}, {"form": "4", "date": "2026-05-06", "title": "PRIMARY DOCUMENT", "accession": "0001466026-26-000053", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "PRIMARY DOCUMENT", "accession": "0001466026-26-000052", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-05", "title": "FORM 8-K", "accession": "0001104659-26-055732", "price_sensitive": true}]}, "description": "Midland States Bancorp, Inc. trades as MSBI on the NASDAQ and is registered in the United States, classified under State Commercial Banks (SIC 6022). Privy Trades holds 904 insider filings for the company, from May 2016 to September 2026. Across those, 25 insiders disclosed 57 open-market purchases totalling $3.96M against 146 sales totalling $31.32M. The most recent filing on record is dated 8 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 57, "buy_sum": 3962457.8451984, "sell_n": 146, "sell_sum": 31321700.8123, "net": -27359242.9671016, "insiders": 25, "first_date": "2016-05-27", "last_date": "2026-09-08"}, "metrics": {"ticker": "MSBI", "has_prices": true, "as_of": "2026-08-07", "last": 33.49, "prev_close": 33.76, "change": -0.269999999999996, "change_pct": -0.007997630331753438, "session_volume": 223115.0, "vwap_5": 34.03016086635609, "vwap_20": 32.54999344519791, "vwap_60": 30.52386649012026, "vwap_250": 22.99858373486146, "high_52w": 34.53, "low_52w": 15.18, "avg_volume_20": 197870.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001466026-26-000082", "src": "INSIDERS", "ticker": "MSBI", "cik": "1466026", "company": "Midland States Bancorp, Inc.", "company_raw": "Midland States Bancorp, Inc.", "who": "Kyle Owen Mooney", "who_key": "Mooney Kyle Owen", "role": "SVP - Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 79992.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "An exit at the top? Exec sells $80K of MSBI", "source_url": "https://www.sec.gov/Archives/edgar/data/2099337/000146602626000082/0001466026-26-000082-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80145}, {"id": "0001466026-26-000081", "src": "INSIDERS", "ticker": "MSBI", "cik": "1466026", "company": "Midland States Bancorp, Inc.", "company_raw": "Midland States Bancorp, Inc.", "who": "Kyle Owen Mooney", "who_key": "Mooney Kyle Owen", "role": "SVP - Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 16215.239999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "An exit at the top? Exec sells $16K of MSBI", "source_url": "https://www.sec.gov/Archives/edgar/data/2099337/000146602626000081/0001466026-26-000081-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110385}, {"id": "0001466026-26-000079", "src": "INSIDERS", "ticker": "MSBI", "cik": "1466026", "company": "Midland States Bancorp, Inc.", "company_raw": "Midland States Bancorp, Inc.", "who": "Kyle Owen Mooney", "who_key": "Mooney Kyle Owen", "role": "SVP - Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 40144.979999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Top exec sells $40K of MSBI", "source_url": "https://www.sec.gov/Archives/edgar/data/2099337/000146602626000079/0001466026-26-000079-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120465}, {"id": "0001466026-26-000072", "src": "INSIDERS", "ticker": "MSBI", "cik": "1466026", "company": "Midland States Bancorp, Inc.", "company_raw": "Midland States Bancorp, Inc.", "who": "Jeffrey G. Ludwig", "who_key": "Ludwig Jeffrey G.", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 285022.8383, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "MSBI's CEO lightens up \u2014 $285K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000146602626000072/0001466026-26-000072-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140625}, {"id": "0001466026-26-000055", "src": "INSIDERS", "ticker": "MSBI", "cik": "1466026", "company": "Midland States Bancorp, Inc.", "company_raw": "Midland States Bancorp, Inc.", "who": "Robert F. Schultz", "who_key": "Schultz Robert F.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on MSBI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000146602626000055/0001466026-26-000055-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180945}, {"id": "0001466026-26-000056", "src": "INSIDERS", "ticker": "MSBI", "cik": "1466026", "company": "Midland States Bancorp, Inc.", "company_raw": "Midland States Bancorp, Inc.", "who": "Richard T. Ramos", "who_key": "Ramos Richard T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 44997.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on MSBI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000146602626000056/0001466026-26-000056-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180945}, {"id": "0001466026-26-000057", "src": "INSIDERS", "ticker": "MSBI", "cik": "1466026", "company": "Midland States Bancorp, Inc.", "company_raw": "Midland States Bancorp, Inc.", "who": "Jerry L. McDaniel", "who_key": "McDaniel Jerry L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 44997.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on MSBI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000146602626000057/0001466026-26-000057-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180945}, {"id": "0001466026-26-000058", "src": "INSIDERS", "ticker": "MSBI", "cik": "1466026", "company": "Midland States Bancorp, Inc.", "company_raw": "Midland States Bancorp, Inc.", "who": "Gerald Joseph Carlson", "who_key": "Carlson Gerald Joseph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on MSBI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000146602626000058/0001466026-26-000058-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180945}, {"id": "0001466026-26-000059", "src": "INSIDERS", "ticker": "MSBI", "cik": "1466026", "company": "Midland States Bancorp, Inc.", "company_raw": "Midland States Bancorp, Inc.", "who": "Jeffrey M. McDonnell", "who_key": "McDonnell Jeffrey M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 44997.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on MSBI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000146602626000059/0001466026-26-000059-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180945}, {"id": "0001466026-26-000060", "src": "INSIDERS", "ticker": "MSBI", "cik": "1466026", "company": "Midland States Bancorp, Inc.", "company_raw": "Midland States Bancorp, Inc.", "who": "Richard Dean Bingham", "who_key": "Bingham Richard Dean", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on MSBI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000146602626000060/0001466026-26-000060-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180945}, {"id": "0001466026-26-000061", "src": "INSIDERS", "ticker": "MSBI", "cik": "1466026", "company": "Midland States Bancorp, Inc.", "company_raw": "Midland States Bancorp, Inc.", "who": "Jennifer DiMotta", "who_key": "DiMotta Jennifer", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 44997.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on MSBI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000146602626000061/0001466026-26-000061-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180945}, {"id": "0001466026-26-000062", "src": "INSIDERS", "ticker": "MSBI", "cik": "1466026", "company": "Midland States Bancorp, Inc.", "company_raw": "Midland States Bancorp, Inc.", "who": "Travis Franklin", "who_key": "Franklin Travis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on MSBI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000146602626000062/0001466026-26-000062-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180945}, {"id": "0001466026-26-000063", "src": "INSIDERS", "ticker": "MSBI", "cik": "1466026", "company": "Midland States Bancorp, Inc.", "company_raw": "Midland States Bancorp, Inc.", "who": "Jeffrey C. Smith", "who_key": "Smith Jeffrey C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on MSBI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000146602626000063/0001466026-26-000063-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180945}, {"id": "0001466026-26-000064", "src": "INSIDERS", "ticker": "MSBI", "cik": "1466026", "company": "Midland States Bancorp, Inc.", "company_raw": "Midland States Bancorp, Inc.", "who": "Daniel Edward Casey", "who_key": "Casey Daniel Edward", "role": "CROF", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 8655.76, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on MSBI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000146602626000064/0001466026-26-000064-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180945}, {"id": "0001466026-26-000065", "src": "INSIDERS", "ticker": "MSBI", "cik": "1466026", "company": "Midland States Bancorp, Inc.", "company_raw": "Midland States Bancorp, Inc.", "who": "Jeremy Andrew Jameson", "who_key": "Jameson Jeremy Andrew", "role": "EVP - Chief Credit Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 20.56, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on MSBI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000146602626000065/0001466026-26-000065-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180945}, {"id": "0001466026-26-000054", "src": "INSIDERS", "ticker": "MSBI", "cik": "1466026", "company": "Midland States Bancorp, Inc.", "company_raw": "Midland States Bancorp, Inc.", "who": "Claire Ann Stack", "who_key": "Stack Claire Ann", "role": "EVP - Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 175008.21000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on MSBI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000146602626000054/0001466026-26-000054-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251505}, {"id": "0001466026-26-000052", "src": "INSIDERS", "ticker": "MSBI", "cik": "1466026", "company": "Midland States Bancorp, Inc.", "company_raw": "Midland States Bancorp, Inc.", "who": "Jeremy Andrew Jameson", "who_key": "Jameson Jeremy Andrew", "role": "EVP - Chief Credit Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 53672.56, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on MSBI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000146602626000052/0001466026-26-000052-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261585}, {"id": "0001466026-26-000053", "src": "INSIDERS", "ticker": "MSBI", "cik": "1466026", "company": "Midland States Bancorp, Inc.", "company_raw": "Midland States Bancorp, Inc.", "who": "Travis Franklin", "who_key": "Franklin Travis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 248988.13999999998, "score": 43.8, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "A director backs MSBI with $249K", "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000146602626000053/0001466026-26-000053-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261585}, {"id": "0001466026-26-000051", "src": "INSIDERS", "ticker": "MSBI", "cik": "1466026", "company": "Midland States Bancorp, Inc.", "company_raw": "Midland States Bancorp, Inc.", "who": "Daniel Edward Casey", "who_key": "Casey Daniel Edward", "role": "CROF", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 5383.56, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on MSBI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000146602626000051/0001466026-26-000051-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267345}, {"id": "0001466026-26-000030", "src": "INSIDERS", "ticker": "MSBI", "cik": "1466026", "company": "Midland States Bancorp, Inc.", "company_raw": "Midland States Bancorp, Inc.", "who": "Jeffrey G. Ludwig", "who_key": "Ludwig Jeffrey G.", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 17316.45, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on MSBI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000146602626000030/0001466026-26-000030-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311985}, {"id": "0001466026-26-000031", "src": "INSIDERS", "ticker": "MSBI", "cik": "1466026", "company": "Midland States Bancorp, Inc.", "company_raw": "Midland States Bancorp, Inc.", "who": "Jeremy Andrew Jameson", "who_key": "Jameson Jeremy Andrew", "role": "EVP - Chief Credit Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 14306.550000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on MSBI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000146602626000031/0001466026-26-000031-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311985}, {"id": "0001466026-26-000032", "src": "INSIDERS", "ticker": "MSBI", "cik": "1466026", "company": "Midland States Bancorp, Inc.", "company_raw": "Midland States Bancorp, Inc.", "who": "Travis Franklin", "who_key": "Franklin Travis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on MSBI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000146602626000032/0001466026-26-000032-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311985}, {"id": "0001466026-26-000033", "src": "INSIDERS", "ticker": "MSBI", "cik": "1466026", "company": "Midland States Bancorp, Inc.", "company_raw": "Midland States Bancorp, Inc.", "who": "Robert F. Schultz", "who_key": "Schultz Robert F.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on MSBI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000146602626000033/0001466026-26-000033-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311985}, {"id": "0001466026-26-000034", "src": "INSIDERS", "ticker": "MSBI", "cik": "1466026", "company": "Midland States Bancorp, Inc.", "company_raw": "Midland States Bancorp, Inc.", "who": "Gerald Joseph Carlson", "who_key": "Carlson Gerald Joseph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on MSBI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000146602626000034/0001466026-26-000034-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311985}, {"id": "0001466026-26-000035", "src": "INSIDERS", "ticker": "MSBI", "cik": "1466026", "company": "Midland States Bancorp, Inc.", "company_raw": "Midland States Bancorp, Inc.", "who": "Richard T. Ramos", "who_key": "Ramos Richard T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on MSBI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000146602626000035/0001466026-26-000035-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311985}, {"id": "0001466026-26-000036", "src": "INSIDERS", "ticker": "MSBI", "cik": "1466026", "company": "Midland States Bancorp, Inc.", "company_raw": "Midland States Bancorp, Inc.", "who": "Jeffrey C. Smith", "who_key": "Smith Jeffrey C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on MSBI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000146602626000036/0001466026-26-000036-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311985}, {"id": "0001466026-26-000037", "src": "INSIDERS", "ticker": "MSBI", "cik": "1466026", "company": "Midland States Bancorp, Inc.", "company_raw": "Midland States Bancorp, Inc.", "who": "Jeffrey M. McDonnell", "who_key": "McDonnell Jeffrey M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on MSBI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000146602626000037/0001466026-26-000037-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311985}, {"id": "0001466026-26-000038", "src": "INSIDERS", "ticker": "MSBI", "cik": "1466026", "company": "Midland States Bancorp, Inc.", "company_raw": "Midland States Bancorp, Inc.", "who": "Jerry L. McDaniel", "who_key": "McDaniel Jerry L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on MSBI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000146602626000038/0001466026-26-000038-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311985}, {"id": "0001466026-26-000039", "src": "INSIDERS", "ticker": "MSBI", "cik": "1466026", "company": "Midland States Bancorp, Inc.", "company_raw": "Midland States Bancorp, Inc.", "who": "Jennifer DiMotta", "who_key": "DiMotta Jennifer", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on MSBI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000146602626000039/0001466026-26-000039-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311985}, {"id": "0001466026-26-000040", "src": "INSIDERS", "ticker": "MSBI", "cik": "1466026", "company": "Midland States Bancorp, Inc.", "company_raw": "Midland States Bancorp, Inc.", "who": "Richard Dean Bingham", "who_key": "Bingham Richard Dean", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on MSBI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000146602626000040/0001466026-26-000040-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311985}], "recent_buys": [{"id": "0001466026-26-000053", "src": "INSIDERS", "ticker": "MSBI", "cik": "1466026", "company": "Midland States Bancorp, Inc.", "company_raw": "Midland States Bancorp, Inc.", "who": "Travis Franklin", "who_key": "Franklin Travis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 248988.13999999998, "score": 43.8, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "A director backs MSBI with $249K", "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000146602626000053/0001466026-26-000053-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261585}, {"id": "0001466026-25-000081", "src": "INSIDERS", "ticker": "MSBI", "cik": "1466026", "company": "Midland States Bancorp, Inc.", "company_raw": "Midland States Bancorp, Inc.", "who": "Jeremy Andrew Jameson", "who_key": "Jameson Jeremy Andrew", "role": "EVP - Chief Credit Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 99028.62000000001, "score": 44.2, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Executive suite buys $99K of MSBI", "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000146602625000081/0001466026-25-000081-index.htm", "trade_date": "2025-12-03", "timestamp": "2025-12-03", "mins": 481905}, {"id": "0001466026-25-000080", "src": "INSIDERS", "ticker": "MSBI", "cik": "1466026", "company": "Midland States Bancorp, Inc.", "company_raw": "Midland States Bancorp, Inc.", "who": "Jeffrey C. Smith", "who_key": "Smith Jeffrey C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8845.0, "score": 27.1, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "MSBI draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000146602625000080/0001466026-25-000080-index.htm", "trade_date": "2025-12-03", "timestamp": "2025-12-03", "mins": 481905}, {"id": "0001466026-25-000079", "src": "INSIDERS", "ticker": "MSBI", "cik": "1466026", "company": "Midland States Bancorp, Inc.", "company_raw": "Midland States Bancorp, Inc.", "who": "Richard Dean Bingham", "who_key": "Bingham Richard Dean", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 87800.0, "score": 41.7, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "4 insiders now buying MSBI", "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000146602625000079/0001466026-25-000079-index.htm", "trade_date": "2025-12-03", "timestamp": "2025-12-03", "mins": 481905}, {"id": "0001466026-25-000078", "src": "INSIDERS", "ticker": "MSBI", "cik": "1466026", "company": "Midland States Bancorp, Inc.", "company_raw": "Midland States Bancorp, Inc.", "who": "Richard Dean Bingham", "who_key": "Bingham Richard Dean", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 87800.0, "score": 41.7, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "5 insiders now buying MSBI", "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000146602625000078/0001466026-25-000078-index.htm", "trade_date": "2025-12-03", "timestamp": "2025-12-03", "mins": 481905}, {"id": "0001466026-25-000077", "src": "INSIDERS", "ticker": "MSBI", "cik": "1466026", "company": "Midland States Bancorp, Inc.", "company_raw": "Midland States Bancorp, Inc.", "who": "Daniel Edward Casey", "who_key": "Casey Daniel Edward", "role": "CROF", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 89442.79999999999, "score": 35.3, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "The whole bench is buying MSBI \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000146602625000077/0001466026-25-000077-index.htm", "trade_date": "2025-12-03", "timestamp": "2025-12-03", "mins": 481905}, {"id": "0001593968-25-000173", "src": "INSIDERS", "ticker": "MSBI", "cik": "1466026", "company": "Midland States Bancorp, Inc.", "company_raw": "Midland States Bancorp, Inc.", "who": "Gerald Joseph Carlson", "who_key": "Carlson Gerald Joseph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 39940.0, "score": 49.3, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "6 insiders pile into MSBI", "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396825000173/0001593968-25-000173-index.htm", "trade_date": "2025-02-07", "timestamp": "2025-02-07", "mins": 912465}, {"id": "0001593968-25-000154", "src": "INSIDERS", "ticker": "MSBI", "cik": "1466026", "company": "Midland States Bancorp, Inc.", "company_raw": "Midland States Bancorp, Inc.", "who": "Gerald Joseph Carlson", "who_key": "Carlson Gerald Joseph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20000.0, "score": 45.9, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "MSBI draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396825000154/0001593968-25-000154-index.htm", "trade_date": "2025-01-30", "timestamp": "2025-01-30", "mins": 923985}, {"id": "0001593968-25-000150", "src": "INSIDERS", "ticker": "MSBI", "cik": "1466026", "company": "Midland States Bancorp, Inc.", "company_raw": "Midland States Bancorp, Inc.", "who": "Jeffrey C. Smith", "who_key": "Smith Jeffrey C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 12324.0, "score": 28.8, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "The whole bench is buying MSBI \u2014 7 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396825000150/0001593968-25-000150-index.htm", "trade_date": "2025-01-28", "timestamp": "2025-01-28", "mins": 926865}, {"id": "0001593968-25-000149", "src": "INSIDERS", "ticker": "MSBI", "cik": "1466026", "company": "Midland States Bancorp, Inc.", "company_raw": "Midland States Bancorp, Inc.", "who": "Donald J. Spring", "who_key": "Spring Donald J.", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 19000.0, "score": 49.4, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "7 insiders pile into MSBI", "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396825000149/0001593968-25-000149-index.htm", "trade_date": "2025-01-28", "timestamp": "2025-01-28", "mins": 926865}, {"id": "0001593968-24-000857", "src": "INSIDERS", "ticker": "MSBI", "cik": "1466026", "company": "Midland States Bancorp, Inc.", "company_raw": "Midland States Bancorp, Inc.", "who": "Jeffrey M. McDonnell", "who_key": "McDonnell Jeffrey M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49922.0, "score": 37.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "That makes 8 insiders into MSBI", "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396824000857/0001593968-24-000857-index.htm", "trade_date": "2024-06-13", "timestamp": "2024-06-13", "mins": 1256625}, {"id": "0001593968-24-000478", "src": "INSIDERS", "ticker": "MSBI", "cik": "1466026", "company": "Midland States Bancorp, Inc.", "company_raw": "Midland States Bancorp, Inc.", "who": "Gerald Joseph Carlson", "who_key": "Carlson Gerald Joseph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24225.0, "score": 31.8, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 9 buying MSBI", "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396824000478/0001593968-24-000478-index.htm", "trade_date": "2024-03-12", "timestamp": "2024-03-12", "mins": 1390545}], "institutional": [{"id": "13DG-0000102909-26-001890", "src": "13DG", "ticker": "MSBI", "cik": "1466026", "company": "Midland States Bancorp, Inc.", "company_raw": "Midland States Bancorp, Inc.", "who": "Midland States Bancorp, Inc.", "who_key": "Midland States Bancorp, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Midland States Bancorp, Inc. adjusts its stake in MSBI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/0000102909-26-001890-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317745}], "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": "Midland States Bancorp, Inc. - Depositary Shares Each Representing a 1/40th Interest in a Share of 7.750% Fixed-Rate Reset Non-Cumulative Perpetual Preferred Stock, Series A", "new_value": "Midland States Bancorp, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001466026", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001466026", "applied": 1, "detected_at": "2026-10-26T02:17:47.499115"}]}, "key_people": [{"who": "R. Robert Funderburg Jr", "who_key": "Funderburg R. Robert Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 9403376.238, "net": -9403376.238, "trades": 17, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 362869.7072, "date": "2019-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396819001044/0001593968-19-001044-index.htm"}, {"action": "SELL", "amount": 188255.9166, "date": "2019-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396819001018/0001593968-19-001018-index.htm"}, {"action": "SELL", "amount": 169785.8364, "date": "2019-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396819000940/0001593968-19-000940-index.htm"}, {"action": "SELL", "amount": 401785.696, "date": "2019-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396819000777/0001593968-19-000777-index.htm"}, {"action": "SELL", "amount": 436692.3262, "date": "2019-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396819000656/0001593968-19-000656-index.htm"}, {"action": "SELL", "amount": 118507.4674, "date": "2019-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396819000440/0001593968-19-000440-index.htm"}, {"action": "SELL", "amount": 162373.9869, "date": "2019-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396819000404/0001593968-19-000404-index.htm"}, {"action": "SELL", "amount": 147300.0, "date": "2019-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396819000370/0001593968-19-000370-index.htm"}, {"action": "SELL", "amount": 303523.75, "date": "2019-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396819000333/0001593968-19-000333-index.htm"}, {"action": "SELL", "amount": 169838.0656, "date": "2019-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396819000318/0001593968-19-000318-index.htm"}, {"action": "SELL", "amount": 169097.94999999998, "date": "2019-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396819000153/0001593968-19-000153-index.htm"}, {"action": "SELL", "amount": 6082.2918, "date": "2019-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396819000151/0001593968-19-000151-index.htm"}, {"action": "SELL", "amount": 346327.5, "date": "2019-01-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396819000127/0001593968-19-000127-index.htm"}, {"action": "SELL", "amount": 329858.86900000006, "date": "2019-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396819000071/0001593968-19-000071-index.htm"}, {"action": "SELL", "amount": 2791291.3600000003, "date": "2018-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396818000854/0001593968-18-000854-index.htm"}, {"action": "SELL", "amount": 1397841.022, "date": "2018-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396818000781/0001593968-18-000781-index.htm"}, {"action": "SELL", "amount": 1901944.4929, "date": "2018-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396818000759/0001593968-18-000759-index.htm"}], "latest": {"action": "SELL", "amount": 362869.7072, "date": "2019-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396819001044/0001593968-19-001044-index.htm"}}, {"who": "Leon J. Holschbach", "who_key": "HOLSCHBACH LEON J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 5230983.8571999995, "net": -5230983.8571999995, "trades": 18, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 272182.6, "date": "2020-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396820000037/0001593968-20-000037-index.htm"}, {"action": "SELL", "amount": 266054.15, "date": "2019-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396819002247/0001593968-19-002247-index.htm"}, {"action": "SELL", "amount": 286552.0, "date": "2019-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396819002088/0001593968-19-002088-index.htm"}, {"action": "SELL", "amount": 233087.94, "date": "2019-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396819002001/0001593968-19-002001-index.htm"}, {"action": "SELL", "amount": 199637.72, "date": "2019-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396819001878/0001593968-19-001878-index.htm"}, {"action": "SELL", "amount": 51792.0, "date": "2019-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396819001852/0001593968-19-001852-index.htm"}, {"action": "SELL", "amount": 254050.9, "date": "2019-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396819001691/0001593968-19-001691-index.htm"}, {"action": "SELL", "amount": 253355.5, "date": "2019-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396819001561/0001593968-19-001561-index.htm"}, {"action": "SELL", "amount": 239400.0, "date": "2019-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396819001303/0001593968-19-001303-index.htm"}, {"action": "SELL", "amount": 253139.85, "date": "2019-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396819001019/0001593968-19-001019-index.htm"}, {"action": "SELL", "amount": 472249.8, "date": "2019-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396819000921/0001593968-19-000921-index.htm"}, {"action": "SELL", "amount": 10096.800000000001, "date": "2018-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396818001549/0001593968-18-001549-index.htm"}, {"action": "SELL", "amount": 102821.2, "date": "2018-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396818001514/0001593968-18-001514-index.htm"}, {"action": "SELL", "amount": 156935.09, "date": "2018-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396818001505/0001593968-18-001505-index.htm"}, {"action": "SELL", "amount": 153371.19999999998, "date": "2018-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396818001488/0001593968-18-001488-index.htm"}, {"action": "SELL", "amount": 50862.4, "date": "2018-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396818001468/0001593968-18-001468-index.htm"}, {"action": "SELL", "amount": 270793.0, "date": "2018-04-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396818000678/0001593968-18-000678-index.htm"}, {"action": "SELL", "amount": 1704601.7071999998, "date": "2017-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396817000428/0001593968-17-000428-index.htm"}], "latest": {"action": "SELL", "amount": 272182.6, "date": "2020-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396820000037/0001593968-20-000037-index.htm"}}, {"who": "Jerry L. McDaniel", "who_key": "McDaniel Jerry L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1604756.65, "sold": 1971927.3923, "net": -367170.74230000004, "trades": 11, "top_score": 51.0, "lean": "selling", "history": [{"action": "BUY", "amount": 1000000.0, "date": "2022-08-17", "score": 51.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396822001357/0001593968-22-001357-index.htm"}, {"action": "BUY", "amount": 61919.75, "date": "2022-05-20", "score": 44.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396822001008/0001593968-22-001008-index.htm"}, {"action": "BUY", "amount": 126811.5, "date": "2022-05-13", "score": 40.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396822000961/0001593968-22-000961-index.htm"}, {"action": "SELL", "amount": 283678.0, "date": "2019-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396819002320/0001593968-19-002320-index.htm"}, {"action": "SELL", "amount": 285800.0, "date": "2019-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396819002319/0001593968-19-002319-index.htm"}, {"action": "SELL", "amount": 141809.52, "date": "2019-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396819002312/0001593968-19-002312-index.htm"}, {"action": "SELL", "amount": 276260.0, "date": "2019-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396819002069/0001593968-19-002069-index.htm"}, {"action": "SELL", "amount": 268614.0, "date": "2019-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396819002053/0001593968-19-002053-index.htm"}, {"action": "SELL", "amount": 373744.0749, "date": "2019-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396819001879/0001593968-19-001879-index.htm"}, {"action": "SELL", "amount": 342021.79740000004, "date": "2019-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396819001032/0001593968-19-001032-index.htm"}, {"action": "BUY", "amount": 416025.4, "date": "2017-08-11", "score": 48.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396817000984/0001593968-17-000984-index.htm"}], "latest": {"action": "BUY", "amount": 1000000.0, "date": "2022-08-17", "score": 51.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396822001357/0001593968-22-001357-index.htm"}}, {"who": "Douglas J. Tucker", "who_key": "Tucker Douglas J.", "role": "SVP Corporate Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 296936.0, "sold": 3079923.3214, "net": -2782987.3214, "trades": 25, "top_score": 35.9, "lean": "selling", "history": [{"action": "SELL", "amount": 85848.0, "date": "2024-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396824000683/0001593968-24-000683-index.htm"}, {"action": "BUY", "amount": 16280.000000000002, "date": "2023-05-16", "score": 28.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396823000822/0001593968-23-000822-index.htm"}, {"action": "BUY", "amount": 9295.0, "date": "2023-05-04", "score": 22.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396823000749/0001593968-23-000749-index.htm"}, {"action": "BUY", "amount": 19936.0, "date": "2023-03-13", "score": 30.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396823000473/0001593968-23-000473-index.htm"}, {"action": "BUY", "amount": 18130.0, "date": "2023-02-02", "score": 30.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396823000266/0001593968-23-000266-index.htm"}, {"action": "BUY", "amount": 50900.0, "date": "2022-11-28", "score": 30.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396822001641/0001593968-22-001641-index.htm"}, {"action": "BUY", "amount": 47600.0, "date": "2021-12-13", "score": 31.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396821002538/0001593968-21-002538-index.htm"}, {"action": "SELL", "amount": 107280.0, "date": "2021-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396821000909/0001593968-21-000909-index.htm"}, {"action": "SELL", "amount": 135150.0, "date": "2021-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396821000818/0001593968-21-000818-index.htm"}, {"action": "SELL", "amount": 45580.0, "date": "2021-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396821000556/0001593968-21-000556-index.htm"}, {"action": "SELL", "amount": 21500.0, "date": "2021-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396821000503/0001593968-21-000503-index.htm"}, {"action": "BUY", "amount": 26000.0, "date": "2020-07-10", "score": 28.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396820001609/0001593968-20-001609-index.htm"}, {"action": "BUY", "amount": 28000.0, "date": "2020-06-24", "score": 29.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396820001509/0001593968-20-001509-index.htm"}, {"action": "BUY", "amount": 58000.0, "date": "2020-06-15", "score": 35.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396820001467/0001593968-20-001467-index.htm"}, {"action": "SELL", "amount": 516473.44, "date": "2019-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396819002313/0001593968-19-002313-index.htm"}, {"action": "SELL", "amount": 72522.4808, "date": "2019-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396819002304/0001593968-19-002304-index.htm"}, {"action": "SELL", "amount": 1120028.0, "date": "2019-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396819002170/0001593968-19-002170-index.htm"}, {"action": "SELL", "amount": 164835.757, "date": "2019-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396819002105/0001593968-19-002105-index.htm"}, {"action": "SELL", "amount": 322035.72439999995, "date": "2019-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396819001686/0001593968-19-001686-index.htm"}, {"action": "BUY", "amount": 11420.0, "date": "2018-12-13", "score": 23.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396818001588/0001593968-18-001588-index.htm"}, {"action": "BUY", "amount": 11375.0, "date": "2018-12-10", "score": 23.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396818001573/0001593968-18-001573-index.htm"}, {"action": "SELL", "amount": 67989.43000000001, "date": "2017-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396817000791/0001593968-17-000791-index.htm"}, {"action": "SELL", "amount": 175013.5892, "date": "2017-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396817000415/0001593968-17-000415-index.htm"}, {"action": "SELL", "amount": 175844.5, "date": "2016-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396816001287/0001593968-16-001287-index.htm"}, {"action": "SELL", "amount": 69822.4, "date": "2016-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396816001237/0001593968-16-001237-index.htm"}], "latest": {"action": "SELL", "amount": 85848.0, "date": "2024-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396824000683/0001593968-24-000683-index.htm"}}, {"who": "Jeffrey S. Mefford", "who_key": "Mefford Jeffrey S.", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2515347.8062, "net": -2515347.8062, "trades": 20, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 32342.88, "date": "2023-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396823000693/0001593968-23-000693-index.htm"}, {"action": "SELL", "amount": 34122.4, "date": "2023-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396823000540/0001593968-23-000540-index.htm"}, {"action": "SELL", "amount": 41803.04, "date": "2023-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396823000388/0001593968-23-000388-index.htm"}, {"action": "SELL", "amount": 40372.16, "date": "2023-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396823000242/0001593968-23-000242-index.htm"}, {"action": "SELL", "amount": 42714.4462, "date": "2022-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396823000030/0001593968-23-000030-index.htm"}, {"action": "SELL", "amount": 42179.04, "date": "2022-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396822001667/0001593968-22-001667-index.htm"}, {"action": "SELL", "amount": 44982.56, "date": "2022-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396822001560/0001593968-22-001560-index.htm"}, {"action": "SELL", "amount": 38141.12, "date": "2022-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396822001472/0001593968-22-001472-index.htm"}, {"action": "SELL", "amount": 40821.49, "date": "2022-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396822001395/0001593968-22-001395-index.htm"}, {"action": "SELL", "amount": 42408.479999999996, "date": "2022-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396822001271/0001593968-22-001271-index.htm"}, {"action": "SELL", "amount": 38558.4, "date": "2022-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396822001190/0001593968-22-001190-index.htm"}, {"action": "SELL", "amount": 42004.48, "date": "2022-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396822001082/0001593968-22-001082-index.htm"}, {"action": "SELL", "amount": 13379.8, "date": "2022-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396822000960/0001593968-22-000960-index.htm"}, {"action": "SELL", "amount": 196805.62, "date": "2022-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396822000507/0001593968-22-000507-index.htm"}, {"action": "SELL", "amount": 347495.4, "date": "2022-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396822000359/0001593968-22-000359-index.htm"}, {"action": "SELL", "amount": 306180.06, "date": "2021-12-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396821002573/0001593968-21-002573-index.htm"}, {"action": "SELL", "amount": 58791.95, "date": "2020-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396820002117/0001593968-20-002117-index.htm"}, {"action": "SELL", "amount": 103337.87999999999, "date": "2018-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396818000426/0001593968-18-000426-index.htm"}, {"action": "SELL", "amount": 864300.0000000001, "date": "2017-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396817000760/0001593968-17-000760-index.htm"}, {"action": "SELL", "amount": 144606.6, "date": "2016-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396816001306/0001593968-16-001306-index.htm"}], "latest": {"action": "SELL", "amount": 32342.88, "date": "2023-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396823000693/0001593968-23-000693-index.htm"}}, {"who": "John M. Schultz", "who_key": "Schultz John M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 77557.0, "sold": 2033541.8, "net": -1955984.8, "trades": 32, "top_score": 38.0, "lean": "selling", "history": [{"action": "BUY", "amount": 77557.0, "date": "2020-04-28", "score": 38.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396820001057/0001593968-20-001057-index.htm"}, {"action": "SELL", "amount": 58186.4, "date": "2018-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396818001331/0001593968-18-001331-index.htm"}, {"action": "SELL", "amount": 63837.5, "date": "2018-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396818001282/0001593968-18-001282-index.htm"}, {"action": "SELL", "amount": 67399.8, "date": "2018-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396818001218/0001593968-18-001218-index.htm"}, {"action": "SELL", "amount": 68840.2, "date": "2018-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396818001143/0001593968-18-001143-index.htm"}, {"action": "SELL", "amount": 69160.2, "date": "2018-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396818001118/0001593968-18-001118-index.htm"}, {"action": "SELL", "amount": 68395.1, "date": "2018-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396818001083/0001593968-18-001083-index.htm"}, {"action": "SELL", "amount": 69365.0, "date": "2018-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396818001060/0001593968-18-001060-index.htm"}, {"action": "SELL", "amount": 68415.4, "date": "2018-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396818000998/0001593968-18-000998-index.htm"}, {"action": "SELL", "amount": 68360.20000000001, "date": "2018-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396818000915/0001593968-18-000915-index.htm"}, {"action": "SELL", "amount": 65765.5, "date": "2018-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396818000834/0001593968-18-000834-index.htm"}, {"action": "SELL", "amount": 63940.399999999994, "date": "2018-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396818000770/0001593968-18-000770-index.htm"}, {"action": "SELL", "amount": 61360.200000000004, "date": "2018-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396818000707/0001593968-18-000707-index.htm"}, {"action": "SELL", "amount": 63986.8, "date": "2018-04-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396818000677/0001593968-18-000677-index.htm"}, {"action": "SELL", "amount": 62122.2, "date": "2018-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396818000638/0001593968-18-000638-index.htm"}, {"action": "SELL", "amount": 63629.0, "date": "2018-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396818000576/0001593968-18-000576-index.htm"}, {"action": "SELL", "amount": 63560.200000000004, "date": "2018-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396818000441/0001593968-18-000441-index.htm"}, {"action": "SELL", "amount": 60055.799999999996, "date": "2018-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396818000351/0001593968-18-000351-index.htm"}, {"action": "SELL", "amount": 64270.2, "date": "2018-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396818000250/0001593968-18-000250-index.htm"}, {"action": "SELL", "amount": 67700.2, "date": "2018-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396818000149/0001593968-18-000149-index.htm"}, {"action": "SELL", "amount": 65220.0, "date": "2018-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396818000061/0001593968-18-000061-index.htm"}, {"action": "SELL", "amount": 65802.1, "date": "2017-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396817001295/0001593968-17-001295-index.htm"}, {"action": "SELL", "amount": 64433.09999999999, "date": "2017-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396817001160/0001593968-17-001160-index.htm"}, {"action": "SELL", "amount": 63520.0, "date": "2017-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396817001090/0001593968-17-001090-index.htm"}, {"action": "SELL", "amount": 61352.6, "date": "2017-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396817001023/0001593968-17-001023-index.htm"}], "latest": {"action": "BUY", "amount": 77557.0, "date": "2020-04-28", "score": 38.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396820001057/0001593968-20-001057-index.htm"}}, {"who": "Jeffrey G. Ludwig", "who_key": "Ludwig Jeffrey G.", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 137882.6615, "sold": 1793640.0743, "net": -1655757.4128, "trades": 9, "top_score": 47.9, "lean": "selling", "history": [{"action": "SELL", "amount": 285022.8383, "date": "2026-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000146602626000072/0001466026-26-000072-index.htm"}, {"action": "SELL", "amount": 312683.1552, "date": "2024-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396824001318/0001593968-24-001318-index.htm"}, {"action": "SELL", "amount": 94846.5, "date": "2020-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396820002248/0001593968-20-002248-index.htm"}, {"action": "BUY", "amount": 74719.5, "date": "2020-05-06", "score": 47.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396820001110/0001593968-20-001110-index.htm"}, {"action": "SELL", "amount": 166257.9136, "date": "2018-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396818000577/0001593968-18-000577-index.htm"}, {"action": "SELL", "amount": 58512.167199999996, "date": "2018-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396818000557/0001593968-18-000557-index.htm"}, {"action": "BUY", "amount": 45123.1615, "date": "2017-08-02", "score": 30.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396817000979/0001593968-17-000979-index.htm"}, {"action": "SELL", "amount": 876317.5, "date": "2017-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396817000366/0001593968-17-000366-index.htm"}, {"action": "BUY", "amount": 18040.0, "date": "2016-08-10", "score": 37.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396816000974/0001593968-16-000974-index.htm"}], "latest": {"action": "SELL", "amount": 285022.8383, "date": "2026-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000146602626000072/0001466026-26-000072-index.htm"}}, {"who": "Jeffrey A. Brunoehler", "who_key": "Brunoehler Jeffrey A.", "role": "SVP Credit - CCO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1467335.9926, "net": -1467335.9926, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 13047.787199999999, "date": "2021-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396821002402/0001593968-21-002402-index.htm"}, {"action": "SELL", "amount": 17780.994000000002, "date": "2021-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396821002382/0001593968-21-002382-index.htm"}, {"action": "SELL", "amount": 34771.5876, "date": "2021-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396821002377/0001593968-21-002377-index.htm"}, {"action": "SELL", "amount": 154620.0, "date": "2021-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396821000910/0001593968-21-000910-index.htm"}, {"action": "SELL", "amount": 278957.65989999997, "date": "2021-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396821000900/0001593968-21-000900-index.htm"}, {"action": "SELL", "amount": 278957.65989999997, "date": "2021-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396821000901/0001593968-21-000901-index.htm"}, {"action": "SELL", "amount": 598806.0, "date": "2019-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396819001679/0001593968-19-001679-index.htm"}, {"action": "SELL", "amount": 90394.30399999999, "date": "2018-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396818001277/0001593968-18-001277-index.htm"}], "latest": {"action": "SELL", "amount": 13047.787199999999, "date": "2021-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466026/000159396821002402/0001593968-21-002402-index.htm"}}], "activity": [{"date": "2026-08-11", "net": -40144.979999999996}, {"date": "2026-08-18", "net": -16215.239999999998}, {"date": "2026-09-08", "net": -79992.0}], "announcements": [{"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001466026-26-000081", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0001466026-26-000079", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "FORM 8-K", "accession": "0001104659-26-090358", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001466026-26-000078", "price_sensitive": true}, {"form": "4", "date": "2026-07-29", "title": "PRIMARY DOCUMENT", "accession": "0001466026-26-000072", "price_sensitive": false}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0001969223-26-000806", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-28", "title": "FORM 8-K", "accession": "0001104659-26-087359", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001466026-26-000071", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001466026-26-000065", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001466026-26-000064", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001466026-26-000063", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001466026-26-000062", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001466026-26-000061", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001466026-26-000060", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001466026-26-000059", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001466026-26-000058", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001466026-26-000057", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001466026-26-000056", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001466026-26-000055", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0001466026-26-000054", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-11", "title": "FORM 8-K", "accession": "0001104659-26-058721", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-08", "title": "FORM 8-K", "accession": "0001104659-26-057892", "price_sensitive": true}, {"form": "4", "date": "2026-05-06", "title": "PRIMARY DOCUMENT", "accession": "0001466026-26-000053", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "PRIMARY DOCUMENT", "accession": "0001466026-26-000052", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-05", "title": "FORM 8-K", "accession": "0001104659-26-055732", "price_sensitive": true}], "performance": {"ticker": "MSBI", "has_prices": true, "summary": {"n": 57, "avg": 0.555225536359585, "win_rate": 1.0, "best": 1.4679439941046426, "worst": 0.0005975500448163468, "as_of": "2026-08-07"}, "buys": [{"who": "Franklin Travis", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 248988.13999999998, "date": "2026-05-05", "score": 43.8, "ref_price": 27.08, "return": 0.23670605612998538}, {"who": "Jameson Jeremy Andrew", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP - Chief Credit Officer", "amount": 99028.62000000001, "date": "2025-12-03", "score": 44.2, "ref_price": 18.79, "return": 0.782331027142097}, {"who": "Smith Jeffrey C.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8845.0, "date": "2025-12-03", "score": 27.1, "ref_price": 18.79, "return": 0.782331027142097}, {"who": "Bingham Richard Dean", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 87800.0, "date": "2025-12-03", "score": 41.7, "ref_price": 18.79, "return": 0.782331027142097}, {"who": "Bingham Richard Dean", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 87800.0, "date": "2025-12-03", "score": 41.7, "ref_price": 18.79, "return": 0.782331027142097}, {"who": "Casey Daniel Edward", "person_type": "EXEC", "person_label": "Execs", "role": "CROF", "amount": 89442.79999999999, "date": "2025-12-03", "score": 35.3, "ref_price": 18.79, "return": 0.782331027142097}, {"who": "Carlson Gerald Joseph", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 39940.0, "date": "2025-02-07", "score": 49.3, "ref_price": 19.72, "return": 0.6982758620689657}, {"who": "Carlson Gerald Joseph", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20000.0, "date": "2025-01-30", "score": 45.9, "ref_price": 19.81, "return": 0.6905603230691572}, {"who": "Smith Jeffrey C.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12324.0, "date": "2025-01-28", "score": 28.8, "ref_price": 19.28, "return": 0.7370331950207469}, {"who": "Spring Donald J.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Accounting Officer", "amount": 19000.0, "date": "2025-01-28", "score": 49.4, "ref_price": 19.28, "return": 0.7370331950207469}, {"who": "McDonnell Jeffrey M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49922.0, "date": "2024-06-13", "score": 37.0, "ref_price": 21.78, "return": 0.5376492194674013}, {"who": "Carlson Gerald Joseph", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24225.0, "date": "2024-03-12", "score": 31.8, "ref_price": 24.15, "return": 0.38674948240165646}, {"who": "Tucker Douglas J.", "person_type": "EXEC", "person_label": "Execs", "role": "SVP Corporate Counsel", "amount": 16280.000000000002, "date": "2023-05-16", "score": 28.3, "ref_price": 18.71, "return": 0.7899518973810796}, {"who": "Tucker Douglas J.", "person_type": "EXEC", "person_label": "Execs", "role": "SVP Corporate Counsel", "amount": 9295.0, "date": "2023-05-04", "score": 22.4, "ref_price": 18.65, "return": 0.7957104557640753}, {"who": "Bingham Richard Dean", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99579.99999999999, "date": "2023-05-02", "score": 43.5, "ref_price": 19.15, "return": 0.7488250652741517}, {"who": "Schultz Robert F.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15872.7, "date": "2023-03-14", "score": 32.5, "ref_price": 22.32, "return": 0.5004480286738352}, {"who": "Smith Jeffrey C.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7632.9, "date": "2023-03-13", "score": 26.4, "ref_price": 22.48, "return": 0.4897686832740214}, {"who": "Tucker Douglas J.", "person_type": "EXEC", "person_label": "Execs", "role": "SVP Corporate Counsel", "amount": 19936.0, "date": "2023-03-13", "score": 30.3, "ref_price": 22.48, "return": 0.4897686832740214}, {"who": "Schultz Robert F.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12202.91, "date": "2023-03-10", "score": 28.6, "ref_price": 23.97, "return": 0.397163120567376}, {"who": "Spring Donald J.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Accounting Officer", "amount": 20678.5194, "date": "2023-02-07", "score": 49.8, "ref_price": 26.35, "return": 0.2709677419354839}, {"who": "Tucker Douglas J.", "person_type": "EXEC", "person_label": "Execs", "role": "SVP Corporate Counsel", "amount": 18130.0, "date": "2023-02-02", "score": 30.6, "ref_price": 25.73, "return": 0.3015934706568209}, {"who": "Tucker Douglas J.", "person_type": "EXEC", "person_label": "Execs", "role": "SVP Corporate Counsel", "amount": 50900.0, "date": "2022-11-28", "score": 30.6, "ref_price": 26.44, "return": 0.2666414523449319}, {"who": "Bingham Richard Dean", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100000.0, "date": "2022-08-17", "score": 39.1, "ref_price": 28.34, "return": 0.18172194777699371}, {"who": "McDaniel Jerry L.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1000000.0, "date": "2022-08-17", "score": 51.0, "ref_price": 28.34, "return": 0.18172194777699371}, {"who": "Smith Jeffrey C.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21152.694, "date": "2022-06-10", "score": 31.5, "ref_price": 24.26, "return": 0.3804616652926628}, {"who": "McDaniel Jerry L.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 61919.75, "date": "2022-05-20", "score": 44.1, "ref_price": 25.04, "return": 0.33746006389776373}, {"who": "McDaniel Jerry L.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 126811.5, "date": "2022-05-13", "score": 40.3, "ref_price": 25.15, "return": 0.33161033797216716}, {"who": "Tucker Douglas J.", "person_type": "EXEC", "person_label": "Execs", "role": "SVP Corporate Counsel", "amount": 47600.0, "date": "2021-12-13", "score": 31.6, "ref_price": 23.66, "return": 0.4154691462383771}, {"who": "Smith Jeffrey C.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7856.3099999999995, "date": "2021-09-14", "score": 26.5, "ref_price": 23.81, "return": 0.4065518689626209}, {"who": "Spring Donald J.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Accounting Officer", "amount": 8590.71, "date": "2020-08-20", "score": 30.9, "ref_price": 14.47, "return": 1.3144436765722185}, {"who": "Spring Donald J.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Accounting Officer", "amount": 2091.0, "date": "2020-08-04", "score": 24.8, "ref_price": 14.23, "return": 1.3534785664089952}, {"who": "Tucker Douglas J.", "person_type": "EXEC", "person_label": "Execs", "role": "SVP Corporate Counsel", "amount": 26000.0, "date": "2020-07-10", "score": 28.8, "ref_price": 13.74, "return": 1.4374090247452693}, {"who": "Tucker Douglas J.", "person_type": "EXEC", "person_label": "Execs", "role": "SVP Corporate Counsel", "amount": 28000.0, "date": "2020-06-24", "score": 29.3, "ref_price": 14.09, "return": 1.376863023420866}, {"who": "McDonnell Jeffrey M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49997.0, "date": "2020-06-15", "score": 38.3, "ref_price": 15.11, "return": 1.2164129715420253}, {"who": "Tucker Douglas J.", "person_type": "EXEC", "person_label": "Execs", "role": "SVP Corporate Counsel", "amount": 58000.0, "date": "2020-06-15", "score": 35.9, "ref_price": 15.11, "return": 1.2164129715420253}, {"who": "McDonnell Jeffrey M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 48562.5, "date": "2020-05-13", "score": 38.8, "ref_price": 13.57, "return": 1.4679439941046426}, {"who": "Ludwig Jeffrey G.", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 74719.5, "date": "2020-05-06", "score": 47.9, "ref_price": 14.9, "return": 1.2476510067114095}, {"who": "Schultz John M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 77557.0, "date": "2020-04-28", "score": 38.0, "ref_price": 15.87, "return": 1.1102709514807816}, {"who": "McDonnell Jeffrey M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49140.80500000001, "date": "2020-03-17", "score": 39.1, "ref_price": 17.46, "return": 0.9180985108820161}, {"who": "McDonnell Jeffrey M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 98091.6, "date": "2020-03-06", "score": 47.3, "ref_price": 22.8, "return": 0.46885964912280703}, {"who": "McDonnell Jeffrey M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99986.25, "date": "2018-12-14", "score": 54.1, "ref_price": 21.96, "return": 0.5250455373406193}, {"who": "Tucker Douglas J.", "person_type": "EXEC", "person_label": "Execs", "role": "SVP Corporate Counsel", "amount": 11420.0, "date": "2018-12-13", "score": 23.7, "ref_price": 22.74, "return": 0.4727352682497803}, {"who": "Tucker Douglas J.", "person_type": "EXEC", "person_label": "Execs", "role": "SVP Corporate Counsel", "amount": 11375.0, "date": "2018-12-10", "score": 23.7, "ref_price": 23.18, "return": 0.4447799827437447}, {"who": "Schultz Robert F.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 772.1999999999999, "date": "2018-12-07", "score": 18.1, "ref_price": 23.22, "return": 0.4422911283376401}, {"who": "Schultz Robert F.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8858.294198399999, "date": "2018-05-29", "score": 27.0, "ref_price": 32.22, "return": 0.03941651148355069}, {"who": "Schaubert Sharon A.", "person_type": "EXEC", "person_label": "Execs", "role": "SVP Banking Services", "amount": 6466.599999999999, "date": "2018-03-13", "score": 20.6, "ref_price": 32.13, "return": 0.042328042328042305}, {"who": "Schultz Robert F.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8812.596300000001, "date": "2018-03-13", "score": 27.0, "ref_price": 32.13, "return": 0.042328042328042305}, {"who": "Schultz Robert F.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10510.42, "date": "2017-08-15", "score": 29.4, "ref_price": 30.5, "return": 0.09803278688524597}, {"who": "Schultz Robert F.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10683.960000000001, "date": "2017-08-14", "score": 29.7, "ref_price": 30.88, "return": 0.08452072538860114}, {"who": "McDaniel Jerry L.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 416025.4, "date": "2017-08-11", "score": 48.5, "ref_price": 29.51, "return": 0.13486953575059302}, {"who": "Golden Deborah A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2935.0, "date": "2017-08-11", "score": 22.1, "ref_price": 29.51, "return": 0.13486953575059302}, {"who": "McDonnell Jeffrey M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99696.0, "date": "2017-08-10", "score": 39.0, "ref_price": 29.45, "return": 0.13718166383701197}, {"who": "Schultz Robert F.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19978.684800000003, "date": "2017-08-10", "score": 33.2, "ref_price": 29.45, "return": 0.13718166383701197}, {"who": "Ludwig Jeffrey G.", "person_type": "EXEC", "person_label": "Execs", "role": "EVP", "amount": 45123.1615, "date": "2017-08-02", "score": 30.1, "ref_price": 31.73, "return": 0.055468011345729644}, {"who": "Shaw Thomas D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 147972.0, "date": "2016-12-13", "score": 41.1, "ref_price": 33.47, "return": 0.0005975500448163468}, {"who": "Shaw Thomas D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99888.31999999999, "date": "2016-12-02", "score": 44.3, "ref_price": 32.97, "return": 0.01577191386108593}, {"who": "Ludwig Jeffrey G.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & CFO", "amount": 18040.0, "date": "2016-08-10", "score": 37.9, "ref_price": 22.46, "return": 0.4910952804986643}]}, "price_series": [{"date": "2016-08-01", "close": 22.73, "volume": 10047.0}, {"date": "2016-08-02", "close": 22.62, "volume": 27266.0}, {"date": "2016-08-03", "close": 22.68, "volume": 12472.0}, {"date": "2016-08-04", "close": 22.46, "volume": 65798.0}, {"date": "2016-08-05", "close": 22.53, "volume": 32710.0}, {"date": "2016-08-08", "close": 22.56, "volume": 16288.0}, {"date": "2016-08-09", "close": 22.61, "volume": 21919.0}, {"date": "2016-08-10", "close": 22.46, "volume": 50384.0}, {"date": "2016-08-11", "close": 23.03, "volume": 129122.0}, {"date": "2016-08-12", "close": 22.95, "volume": 17986.0}, {"date": "2016-08-15", "close": 22.94, "volume": 30989.0}, {"date": "2016-08-16", "close": 23.22, "volume": 32041.0}, {"date": "2016-08-17", "close": 23.26, "volume": 19610.0}, {"date": "2016-08-18", "close": 23.78, "volume": 29530.0}, {"date": "2016-08-19", "close": 23.56, "volume": 43330.0}, {"date": "2016-08-22", "close": 23.91, "volume": 39309.0}, {"date": "2016-08-23", "close": 23.91, "volume": 35835.0}, {"date": "2016-08-24", "close": 23.96, "volume": 42695.0}, {"date": "2016-08-25", "close": 24.08, "volume": 41342.0}, {"date": "2016-08-26", "close": 24.29, "volume": 24085.0}, {"date": "2016-08-29", "close": 24.25, "volume": 29777.0}, {"date": "2016-08-30", "close": 24.4, "volume": 34803.0}, {"date": "2016-08-31", "close": 24.34, "volume": 24830.0}, {"date": "2016-09-01", "close": 24.46, "volume": 46282.0}, {"date": "2016-09-02", "close": 24.78, "volume": 44435.0}, {"date": "2016-09-06", "close": 24.73, "volume": 53151.0}, {"date": "2016-09-07", "close": 24.67, "volume": 25269.0}, {"date": "2016-09-08", "close": 24.59, "volume": 38849.0}, {"date": "2016-09-09", "close": 25.1, "volume": 126684.0}, {"date": "2016-09-12", "close": 25.0, "volume": 97991.0}, {"date": "2016-09-13", "close": 24.82, "volume": 36855.0}, {"date": "2016-09-14", "close": 24.67, "volume": 61769.0}, {"date": "2016-09-15", "close": 24.84, "volume": 27567.0}, {"date": "2016-09-16", "close": 24.12, "volume": 241434.0}, {"date": "2016-09-19", "close": 24.81, "volume": 50630.0}, {"date": "2016-09-20", "close": 24.31, "volume": 31627.0}, {"date": "2016-09-21", "close": 24.33, "volume": 31885.0}, {"date": "2016-09-22", "close": 24.96, "volume": 51801.0}, {"date": "2016-09-23", "close": 24.66, "volume": 27580.0}, {"date": "2016-09-26", "close": 24.82, "volume": 28354.0}, {"date": "2016-09-27", "close": 24.94, "volume": 34947.0}, {"date": "2016-09-28", "close": 24.9, "volume": 64399.0}, {"date": "2016-09-29", "close": 24.74, "volume": 10725.0}, {"date": "2016-09-30", "close": 25.34, "volume": 52750.0}, {"date": "2016-10-03", "close": 25.28, "volume": 17986.0}, {"date": "2016-10-04", "close": 25.17, "volume": 9842.0}, {"date": "2016-10-05", "close": 26.04, "volume": 45975.0}, {"date": "2016-10-06", "close": 25.63, "volume": 21339.0}, {"date": "2016-10-07", "close": 25.49, "volume": 23883.0}, {"date": "2016-10-10", "close": 25.81, "volume": 21748.0}, {"date": "2016-10-11", "close": 25.54, "volume": 11474.0}, {"date": "2016-10-12", "close": 25.69, "volume": 18278.0}, {"date": "2016-10-13", "close": 25.66, "volume": 34878.0}, {"date": "2016-10-14", "close": 25.93, "volume": 24732.0}, {"date": "2016-10-17", "close": 25.67, "volume": 11931.0}, {"date": "2016-10-18", "close": 25.88, "volume": 11419.0}, {"date": "2016-10-19", "close": 26.1, "volume": 24534.0}, {"date": "2016-10-20", "close": 26.47, "volume": 24047.0}, {"date": "2016-10-21", "close": 26.59, "volume": 15337.0}, {"date": "2016-10-24", "close": 26.58, "volume": 32189.0}, {"date": "2016-10-25", "close": 26.15, "volume": 6935.0}, {"date": "2016-10-26", "close": 26.36, "volume": 12231.0}, {"date": "2016-10-27", "close": 25.98, "volume": 14688.0}, {"date": "2016-10-28", "close": 25.84, "volume": 18574.0}, {"date": "2016-10-31", "close": 25.53, "volume": 28099.0}, {"date": "2016-11-01", "close": 25.42, "volume": 17956.0}, {"date": "2016-11-02", "close": 25.185, "volume": 19310.0}, {"date": "2016-11-03", "close": 24.98, "volume": 171071.0}, {"date": "2016-11-04", "close": 24.75, "volume": 17324.0}, {"date": "2016-11-07", "close": 25.1, "volume": 20525.0}, {"date": "2016-11-08", "close": 24.82, "volume": 22054.0}, {"date": "2016-11-09", "close": 26.06, "volume": 42030.0}, {"date": "2016-11-10", "close": 27.09, "volume": 67279.0}, {"date": "2016-11-11", "close": 27.41, "volume": 55358.0}, {"date": "2016-11-14", "close": 28.06, "volume": 33488.0}, {"date": "2016-11-15", "close": 28.61, "volume": 42607.0}, {"date": "2016-11-16", "close": 28.59, "volume": 88700.0}, {"date": "2016-11-17", "close": 28.19, "volume": 27062.0}, {"date": "2016-11-18", "close": 29.25, "volume": 39524.0}, {"date": "2016-11-21", "close": 29.45, "volume": 46872.0}, {"date": "2016-11-22", "close": 30.99, "volume": 138851.0}, {"date": "2016-11-23", "close": 31.99, "volume": 48708.0}, {"date": "2016-11-25", "close": 31.84, "volume": 15150.0}, {"date": "2016-11-28", "close": 32.11, "volume": 76629.0}, {"date": "2016-11-29", "close": 32.44, "volume": 73307.0}, {"date": "2016-11-30", "close": 32.56, "volume": 44246.0}, {"date": "2016-12-01", "close": 32.99, "volume": 45843.0}, {"date": "2016-12-02", "close": 32.97, "volume": 26408.0}, {"date": "2016-12-05", "close": 33.94, "volume": 88551.0}, {"date": "2016-12-06", "close": 34.91, "volume": 65613.0}, {"date": "2016-12-07", "close": 35.24, "volume": 84596.0}, {"date": "2016-12-08", "close": 33.92, "volume": 88418.0}, {"date": "2016-12-09", "close": 32.17, "volume": 131674.0}, {"date": "2016-12-12", "close": 33.41, "volume": 81355.0}, {"date": "2016-12-13", "close": 33.47, "volume": 50797.0}, {"date": "2016-12-14", "close": 33.93, "volume": 48124.0}, {"date": "2016-12-15", "close": 33.95, "volume": 67986.0}, {"date": "2016-12-16", "close": 34.61, "volume": 258424.0}, {"date": "2016-12-19", "close": 33.05, "volume": 51940.0}, {"date": "2016-12-20", "close": 35.35, "volume": 45983.0}, {"date": "2016-12-21", "close": 35.33, "volume": 201713.0}, {"date": "2016-12-22", "close": 35.29, "volume": 32076.0}, {"date": "2016-12-23", "close": 36.55, "volume": 31893.0}, {"date": "2016-12-27", "close": 36.54, "volume": 31410.0}, {"date": "2016-12-28", "close": 36.86, "volume": 18998.0}, {"date": "2016-12-29", "close": 36.51, "volume": 24133.0}, {"date": "2016-12-30", "close": 36.18, "volume": 15053.0}, {"date": "2017-01-03", "close": 35.47, "volume": 61630.0}, {"date": "2017-01-04", "close": 35.45, "volume": 62560.0}, {"date": "2017-01-05", "close": 35.2, "volume": 38605.0}, {"date": "2017-01-06", "close": 35.35, "volume": 27896.0}, {"date": "2017-01-09", "close": 34.89, "volume": 23780.0}, {"date": "2017-01-10", "close": 35.28, "volume": 35315.0}, {"date": "2017-01-11", "close": 35.45, "volume": 22105.0}, {"date": "2017-01-12", "close": 34.58, "volume": 27465.0}, {"date": "2017-01-13", "close": 34.36, "volume": 50838.0}, {"date": "2017-01-17", "close": 33.22, "volume": 26027.0}, {"date": "2017-01-18", "close": 32.99, "volume": 36250.0}, {"date": "2017-01-19", "close": 33.07, "volume": 42557.0}, {"date": "2017-01-20", "close": 32.45, "volume": 50461.0}, {"date": "2017-01-23", "close": 33.24, "volume": 30895.0}, {"date": "2017-01-24", "close": 33.89, "volume": 37974.0}, {"date": "2017-01-25", "close": 34.78, "volume": 19582.0}, {"date": "2017-01-26", "close": 34.72, "volume": 20753.0}, {"date": "2017-01-27", "close": 34.05, "volume": 52421.0}, {"date": "2017-01-30", "close": 34.08, "volume": 20340.0}, {"date": "2017-01-31", "close": 33.86, "volume": 23394.0}, {"date": "2017-02-01", "close": 33.32, "volume": 39540.0}, {"date": "2017-02-02", "close": 33.22, "volume": 36747.0}, {"date": "2017-02-03", "close": 33.9, "volume": 14957.0}, {"date": "2017-02-06", "close": 33.43, "volume": 13711.0}, {"date": "2017-02-07", "close": 33.11, "volume": 13833.0}, {"date": "2017-02-08", "close": 33.2, "volume": 13233.0}, {"date": "2017-02-09", "close": 33.28, "volume": 16756.0}, {"date": "2017-02-10", "close": 33.11, "volume": 32223.0}, {"date": "2017-02-13", "close": 34.06, "volume": 47243.0}, {"date": "2017-02-14", "close": 34.41, "volume": 43162.0}, {"date": "2017-02-15", "close": 34.81, "volume": 48283.0}, {"date": "2017-02-16", "close": 34.8, "volume": 44948.0}, {"date": "2017-02-17", "close": 35.14, "volume": 77905.0}, {"date": "2017-02-21", "close": 35.2, "volume": 34169.0}, {"date": "2017-02-22", "close": 35.29, "volume": 23404.0}, {"date": "2017-02-23", "close": 35.3, "volume": 30677.0}, {"date": "2017-02-24", "close": 35.26, "volume": 31020.0}, {"date": "2017-02-27", "close": 35.45, "volume": 64822.0}, {"date": "2017-02-28", "close": 35.16, "volume": 64045.0}, {"date": "2017-03-01", "close": 35.8, "volume": 66166.0}, {"date": "2017-03-02", "close": 35.52, "volume": 25111.0}, {"date": "2017-03-03", "close": 35.05, "volume": 79820.0}, {"date": "2017-03-06", "close": 34.91, "volume": 79729.0}, {"date": "2017-03-07", "close": 34.93, "volume": 64577.0}, {"date": "2017-03-08", "close": 34.83, "volume": 59742.0}, {"date": "2017-03-09", "close": 34.65, "volume": 20678.0}, {"date": "2017-03-10", "close": 34.0, "volume": 76289.0}, {"date": "2017-03-13", "close": 34.15, "volume": 51828.0}, {"date": "2017-03-14", "close": 33.97, "volume": 19060.0}, {"date": "2017-03-15", "close": 33.94, "volume": 31977.0}, {"date": "2017-03-16", "close": 34.16, "volume": 21636.0}, {"date": "2017-03-17", "close": 34.38, "volume": 37898.0}, {"date": "2017-03-20", "close": 33.91, "volume": 33028.0}, {"date": "2017-03-21", "close": 32.25, "volume": 99933.0}, {"date": "2017-03-22", "close": 32.51, "volume": 74271.0}, {"date": "2017-03-23", "close": 33.12, "volume": 47222.0}, {"date": "2017-03-24", "close": 33.22, "volume": 50367.0}, {"date": "2017-03-27", "close": 32.85, "volume": 24708.0}, {"date": "2017-03-28", "close": 33.23, "volume": 48502.0}, {"date": "2017-03-29", "close": 33.24, "volume": 38171.0}, {"date": "2017-03-30", "close": 34.3, "volume": 41847.0}, {"date": "2017-03-31", "close": 34.39, "volume": 40308.0}, {"date": "2017-04-03", "close": 34.3, "volume": 40047.0}, {"date": "2017-04-04", "close": 34.3, "volume": 45681.0}, {"date": "2017-04-05", "close": 32.92, "volume": 36471.0}, {"date": "2017-04-06", "close": 33.07, "volume": 27328.0}, {"date": "2017-04-07", "close": 33.17, "volume": 34027.0}, {"date": "2017-04-10", "close": 32.13, "volume": 27248.0}, {"date": "2017-04-11", "close": 32.73, "volume": 25953.0}, {"date": "2017-04-12", "close": 32.48, "volume": 45382.0}, {"date": "2017-04-13", "close": 31.91, "volume": 34503.0}, {"date": "2017-04-17", "close": 31.93, "volume": 28006.0}, {"date": "2017-04-18", "close": 31.81, "volume": 34985.0}, {"date": "2017-04-19", "close": 32.18, "volume": 30501.0}, {"date": "2017-04-20", "close": 32.78, "volume": 27393.0}, {"date": "2017-04-21", "close": 32.9, "volume": 26338.0}, {"date": "2017-04-24", "close": 33.43, "volume": 44851.0}, {"date": "2017-04-25", "close": 33.99, "volume": 28271.0}, {"date": "2017-04-26", "close": 33.87, "volume": 16719.0}, {"date": "2017-04-27", "close": 33.29, "volume": 35354.0}, {"date": "2017-04-28", "close": 34.5, "volume": 75672.0}, {"date": "2017-05-01", "close": 34.54, "volume": 78516.0}, {"date": "2017-05-02", "close": 34.84, "volume": 34829.0}, {"date": "2017-05-03", "close": 35.48, "volume": 47900.0}, {"date": "2017-05-04", "close": 36.02, "volume": 89048.0}, {"date": "2017-05-05", "close": 35.96, "volume": 34004.0}, {"date": "2017-05-08", "close": 35.57, "volume": 21190.0}, {"date": "2017-05-09", "close": 35.3, "volume": 20496.0}, {"date": "2017-05-10", "close": 35.32, "volume": 27469.0}, {"date": "2017-05-11", "close": 35.29, "volume": 53093.0}, {"date": "2017-05-12", "close": 35.27, "volume": 17366.0}, {"date": "2017-05-15", "close": 35.34, "volume": 23088.0}, {"date": "2017-05-16", "close": 34.89, "volume": 28681.0}, {"date": "2017-05-17", "close": 33.42, "volume": 39123.0}, {"date": "2017-05-18", "close": 33.95, "volume": 33334.0}, {"date": "2017-05-19", "close": 34.38, "volume": 31169.0}, {"date": "2017-05-22", "close": 34.81, "volume": 28730.0}, {"date": "2017-05-23", "close": 35.21, "volume": 25352.0}, {"date": "2017-05-24", "close": 34.88, "volume": 37517.0}, {"date": "2017-05-25", "close": 34.57, "volume": 24203.0}, {"date": "2017-05-26", "close": 34.3, "volume": 35718.0}, {"date": "2017-05-30", "close": 34.65, "volume": 35290.0}, {"date": "2017-05-31", "close": 34.94, "volume": 88479.0}, {"date": "2017-06-01", "close": 34.56, "volume": 65068.0}, {"date": "2017-06-02", "close": 35.02, "volume": 41022.0}, {"date": "2017-06-05", "close": 35.12, "volume": 41489.0}, {"date": "2017-06-06", "close": 34.78, "volume": 49086.0}, {"date": "2017-06-07", "close": 34.58, "volume": 46163.0}, {"date": "2017-06-08", "close": 34.44, "volume": 59191.0}, {"date": "2017-06-09", "close": 34.95, "volume": 54543.0}, {"date": "2017-06-12", "close": 34.75, "volume": 266831.0}, {"date": "2017-06-13", "close": 35.43, "volume": 160605.0}, {"date": "2017-06-14", "close": 35.25, "volume": 74235.0}, {"date": "2017-06-15", "close": 34.65, "volume": 170581.0}, {"date": "2017-06-16", "close": 34.5, "volume": 250884.0}, {"date": "2017-06-19", "close": 34.35, "volume": 88898.0}, {"date": "2017-06-20", "close": 33.99, "volume": 38970.0}, {"date": "2017-06-21", "close": 33.72, "volume": 44377.0}, {"date": "2017-06-22", "close": 33.35, "volume": 62008.0}, {"date": "2017-06-23", "close": 33.61, "volume": 1351681.0}, {"date": "2017-06-26", "close": 33.73, "volume": 96848.0}, {"date": "2017-06-27", "close": 33.69, "volume": 54286.0}, {"date": "2017-06-28", "close": 33.67, "volume": 105077.0}, {"date": "2017-06-29", "close": 33.67, "volume": 193358.0}, {"date": "2017-06-30", "close": 33.52, "volume": 56345.0}, {"date": "2017-07-03", "close": 33.94, "volume": 76340.0}, {"date": "2017-07-05", "close": 33.58, "volume": 71923.0}, {"date": "2017-07-06", "close": 33.47, "volume": 91245.0}, {"date": "2017-07-07", "close": 33.65, "volume": 125009.0}, {"date": "2017-07-10", "close": 33.55, "volume": 96270.0}, {"date": "2017-07-11", "close": 33.95, "volume": 232409.0}, {"date": "2017-07-12", "close": 34.03, "volume": 101525.0}, {"date": "2017-07-13", "close": 33.92, "volume": 32730.0}, {"date": "2017-07-14", "close": 33.78, "volume": 33806.0}, {"date": "2017-07-17", "close": 33.92, "volume": 50442.0}, {"date": "2017-07-18", "close": 33.77, "volume": 25534.0}, {"date": "2017-07-19", "close": 33.84, "volume": 43918.0}, {"date": "2017-07-20", "close": 33.89, "volume": 34370.0}, {"date": "2017-07-21", "close": 33.4, "volume": 68442.0}, {"date": "2017-07-24", "close": 33.41, "volume": 45404.0}, {"date": "2017-07-25", "close": 33.88, "volume": 70807.0}, {"date": "2017-07-26", "close": 33.61, "volume": 69694.0}, {"date": "2017-07-27", "close": 33.79, "volume": 80490.0}, {"date": "2017-07-28", "close": 32.25, "volume": 196066.0}, {"date": "2017-07-31", "close": 31.76, "volume": 147845.0}, {"date": "2017-08-01", "close": 31.99, "volume": 110999.0}, {"date": "2017-08-02", "close": 31.73, "volume": 99508.0}, {"date": "2017-08-03", "close": 31.8, "volume": 128519.0}, {"date": "2017-08-04", "close": 31.46, "volume": 116743.0}, {"date": "2017-08-07", "close": 30.99, "volume": 144436.0}, {"date": "2017-08-08", "close": 30.72, "volume": 81672.0}, {"date": "2017-08-09", "close": 30.26, "volume": 58798.0}, {"date": "2017-08-10", "close": 29.45, "volume": 65399.0}, {"date": "2017-08-11", "close": 29.51, "volume": 99367.0}, {"date": "2017-08-14", "close": 30.88, "volume": 101310.0}, {"date": "2017-08-15", "close": 30.5, "volume": 87167.0}, {"date": "2017-08-16", "close": 29.84, "volume": 53513.0}, {"date": "2017-08-17", "close": 29.27, "volume": 82306.0}, {"date": "2017-08-18", "close": 29.33, "volume": 79305.0}, {"date": "2017-08-21", "close": 29.7, "volume": 66162.0}, {"date": "2017-08-22", "close": 29.81, "volume": 71791.0}, {"date": "2017-08-23", "close": 29.89, "volume": 64310.0}, {"date": "2017-08-24", "close": 29.67, "volume": 52768.0}, {"date": "2017-08-25", "close": 29.85, "volume": 35693.0}, {"date": "2017-08-28", "close": 29.78, "volume": 54776.0}, {"date": "2017-08-29", "close": 29.91, "volume": 93019.0}, {"date": "2017-08-30", "close": 29.82, "volume": 68653.0}, {"date": "2017-08-31", "close": 30.54, "volume": 99462.0}, {"date": "2017-09-01", "close": 30.71, "volume": 40122.0}, {"date": "2017-09-05", "close": 30.37, "volume": 82400.0}, {"date": "2017-09-06", "close": 30.22, "volume": 58523.0}, {"date": "2017-09-07", "close": 29.87, "volume": 75622.0}, {"date": "2017-09-08", "close": 30.17, "volume": 68555.0}, {"date": "2017-09-11", "close": 30.57, "volume": 65725.0}, {"date": "2017-09-12", "close": 30.96, "volume": 28871.0}, {"date": "2017-09-13", "close": 31.09, "volume": 41965.0}, {"date": "2017-09-14", "close": 30.41, "volume": 96245.0}, {"date": "2017-09-15", "close": 30.15, "volume": 177606.0}, {"date": "2017-09-18", "close": 31.19, "volume": 69203.0}, {"date": "2017-09-19", "close": 31.41, "volume": 52306.0}, {"date": "2017-09-20", "close": 32.12, "volume": 56118.0}, {"date": "2017-09-21", "close": 31.74, "volume": 95639.0}, {"date": "2017-09-22", "close": 31.67, "volume": 38613.0}, {"date": "2017-09-25", "close": 31.68, "volume": 68304.0}, {"date": "2017-09-26", "close": 31.73, "volume": 115936.0}, {"date": "2017-09-27", "close": 31.6, "volume": 400903.0}, {"date": "2017-09-28", "close": 31.85, "volume": 155539.0}, {"date": "2017-09-29", "close": 31.68, "volume": 117644.0}, {"date": "2017-10-02", "close": 32.3, "volume": 78499.0}, {"date": "2017-10-03", "close": 32.7, "volume": 49718.0}, {"date": "2017-10-04", "close": 32.5, "volume": 45067.0}, {"date": "2017-10-05", "close": 32.9, "volume": 28926.0}, {"date": "2017-10-06", "close": 33.07, "volume": 33918.0}, {"date": "2017-10-09", "close": 32.94, "volume": 24407.0}, {"date": "2017-10-10", "close": 33.25, "volume": 89417.0}, {"date": "2017-10-11", "close": 33.17, "volume": 45115.0}, {"date": "2017-10-12", "close": 33.09, "volume": 43921.0}, {"date": "2017-10-13", "close": 33.1, "volume": 33782.0}, {"date": "2017-10-16", "close": 33.03, "volume": 54736.0}, {"date": "2017-10-17", "close": 33.85, "volume": 158715.0}, {"date": "2017-10-18", "close": 35.34, "volume": 114926.0}, {"date": "2017-10-19", "close": 35.7, "volume": 55674.0}, {"date": "2017-10-20", "close": 35.75, "volume": 80134.0}, {"date": "2017-10-23", "close": 35.35, "volume": 45771.0}, {"date": "2017-10-24", "close": 35.74, "volume": 58791.0}, {"date": "2017-10-25", "close": 35.63, "volume": 106302.0}, {"date": "2017-10-26", "close": 35.99, "volume": 47872.0}, {"date": "2017-10-27", "close": 32.49, "volume": 229292.0}, {"date": "2017-10-30", "close": 32.03, "volume": 121830.0}, {"date": "2017-10-31", "close": 32.45, "volume": 158477.0}, {"date": "2017-11-01", "close": 32.3, "volume": 97374.0}, {"date": "2017-11-02", "close": 32.64, "volume": 59113.0}, {"date": "2017-11-03", "close": 32.13, "volume": 96619.0}, {"date": "2017-11-06", "close": 31.92, "volume": 38763.0}, {"date": "2017-11-07", "close": 30.82, "volume": 91753.0}, {"date": "2017-11-08", "close": 30.66, "volume": 65117.0}, {"date": "2017-11-09", "close": 30.74, "volume": 62727.0}, {"date": "2017-11-10", "close": 30.65, "volume": 38570.0}, {"date": "2017-11-13", "close": 30.77, "volume": 52441.0}, {"date": "2017-11-14", "close": 31.01, "volume": 29216.0}, {"date": "2017-11-15", "close": 30.89, "volume": 33136.0}, {"date": "2017-11-16", "close": 31.03, "volume": 40023.0}, {"date": "2017-11-17", "close": 31.25, "volume": 46386.0}, {"date": "2017-11-20", "close": 31.55, "volume": 40598.0}, {"date": "2017-11-21", "close": 31.75, "volume": 43667.0}, {"date": "2017-11-22", "close": 31.59, "volume": 32356.0}, {"date": "2017-11-24", "close": 31.33, "volume": 26564.0}, {"date": "2017-11-27", "close": 31.27, "volume": 43348.0}, {"date": "2017-11-28", "close": 32.0, "volume": 87616.0}, {"date": "2017-11-29", "close": 33.11, "volume": 67731.0}, {"date": "2017-11-30", "close": 33.25, "volume": 90279.0}, {"date": "2017-12-01", "close": 32.74, "volume": 70355.0}, {"date": "2017-12-04", "close": 33.52, "volume": 103548.0}, {"date": "2017-12-05", "close": 33.5, "volume": 80619.0}, {"date": "2017-12-06", "close": 32.61, "volume": 51908.0}, {"date": "2017-12-07", "close": 32.29, "volume": 32718.0}, {"date": "2017-12-08", "close": 31.82, "volume": 32627.0}, {"date": "2017-12-11", "close": 31.59, "volume": 29242.0}, {"date": "2017-12-12", "close": 31.46, "volume": 38992.0}, {"date": "2017-12-13", "close": 31.28, "volume": 48812.0}, {"date": "2017-12-14", "close": 31.09, "volume": 75094.0}, {"date": "2017-12-15", "close": 31.89, "volume": 119825.0}, {"date": "2017-12-18", "close": 32.61, "volume": 43535.0}, {"date": "2017-12-19", "close": 32.0, "volume": 30055.0}, {"date": "2017-12-20", "close": 31.66, "volume": 11201.0}, {"date": "2017-12-21", "close": 32.35, "volume": 30688.0}, {"date": "2017-12-22", "close": 32.1, "volume": 19099.0}, {"date": "2017-12-26", "close": 32.22, "volume": 33877.0}, {"date": "2017-12-27", "close": 32.47, "volume": 30376.0}, {"date": "2017-12-28", "close": 32.71, "volume": 63153.0}, {"date": "2017-12-29", "close": 32.48, "volume": 42003.0}, {"date": "2018-01-02", "close": 32.47, "volume": 72371.0}, {"date": "2018-01-03", "close": 32.53, "volume": 27978.0}, {"date": "2018-01-04", "close": 32.75, "volume": 53292.0}, {"date": "2018-01-05", "close": 32.9, "volume": 42163.0}, {"date": "2018-01-08", "close": 32.76, "volume": 55317.0}, {"date": "2018-01-09", "close": 32.87, "volume": 41960.0}, {"date": "2018-01-10", "close": 33.55, "volume": 63660.0}, {"date": "2018-01-11", "close": 34.0, "volume": 37496.0}, {"date": "2018-01-12", "close": 33.97, "volume": 42579.0}, {"date": "2018-01-16", "close": 33.6, "volume": 46107.0}, {"date": "2018-01-17", "close": 34.2, "volume": 56086.0}, {"date": "2018-01-18", "close": 33.83, "volume": 33260.0}, {"date": "2018-01-19", "close": 34.25, "volume": 28665.0}, {"date": "2018-01-22", "close": 33.97, "volume": 7414.0}, {"date": "2018-01-23", "close": 34.14, "volume": 17948.0}, {"date": "2018-01-24", "close": 33.88, "volume": 28648.0}, {"date": "2018-01-25", "close": 33.9, "volume": 28530.0}, {"date": "2018-01-26", "close": 32.12, "volume": 82435.0}, {"date": "2018-01-29", "close": 32.07, "volume": 89924.0}, {"date": "2018-01-30", "close": 32.31, "volume": 41138.0}, {"date": "2018-01-31", "close": 32.09, "volume": 109524.0}, {"date": "2018-02-01", "close": 32.17, "volume": 47105.0}, {"date": "2018-02-02", "close": 32.08, "volume": 40619.0}, {"date": "2018-02-05", "close": 30.67, "volume": 98195.0}, {"date": "2018-02-06", "close": 30.17, "volume": 200357.0}, {"date": "2018-02-07", "close": 30.42, "volume": 127467.0}, {"date": "2018-02-08", "close": 29.95, "volume": 47638.0}, {"date": "2018-02-09", "close": 30.5, "volume": 45302.0}, {"date": "2018-02-12", "close": 30.48, "volume": 33541.0}, {"date": "2018-02-13", "close": 30.2, "volume": 25879.0}, {"date": "2018-02-14", "close": 30.31, "volume": 60411.0}, {"date": "2018-02-15", "close": 30.24, "volume": 163646.0}, {"date": "2018-02-16", "close": 31.33, "volume": 51552.0}, {"date": "2018-02-20", "close": 31.1, "volume": 42550.0}, {"date": "2018-02-21", "close": 31.51, "volume": 24401.0}, {"date": "2018-02-22", "close": 31.06, "volume": 67443.0}, {"date": "2018-02-23", "close": 31.44, "volume": 73968.0}, {"date": "2018-02-26", "close": 31.76, "volume": 53842.0}, {"date": "2018-02-27", "close": 31.32, "volume": 69316.0}, {"date": "2018-02-28", "close": 31.35, "volume": 133305.0}, {"date": "2018-03-01", "close": 31.89, "volume": 92880.0}, {"date": "2018-03-02", "close": 31.95, "volume": 58903.0}, {"date": "2018-03-05", "close": 31.77, "volume": 141488.0}, {"date": "2018-03-06", "close": 31.85, "volume": 52685.0}, {"date": "2018-03-07", "close": 32.17, "volume": 39762.0}, {"date": "2018-03-08", "close": 31.92, "volume": 247011.0}, {"date": "2018-03-09", "close": 32.49, "volume": 71824.0}, {"date": "2018-03-12", "close": 32.72, "volume": 36788.0}, {"date": "2018-03-13", "close": 32.13, "volume": 70618.0}, {"date": "2018-03-14", "close": 31.81, "volume": 114494.0}, {"date": "2018-03-15", "close": 31.97, "volume": 66171.0}, {"date": "2018-03-16", "close": 32.17, "volume": 103655.0}, {"date": "2018-03-19", "close": 32.85, "volume": 205018.0}, {"date": "2018-03-20", "close": 33.08, "volume": 107769.0}, {"date": "2018-03-21", "close": 33.0, "volume": 139460.0}, {"date": "2018-03-22", "close": 32.43, "volume": 125950.0}, {"date": "2018-03-23", "close": 31.53, "volume": 543451.0}, {"date": "2018-03-26", "close": 32.33, "volume": 114051.0}, {"date": "2018-03-27", "close": 31.15, "volume": 176215.0}, {"date": "2018-03-28", "close": 31.27, "volume": 207754.0}, {"date": "2018-03-29", "close": 31.56, "volume": 70709.0}, {"date": "2018-04-02", "close": 31.3, "volume": 80532.0}, {"date": "2018-04-03", "close": 31.98, "volume": 69354.0}, {"date": "2018-04-04", "close": 32.42, "volume": 60986.0}, {"date": "2018-04-05", "close": 32.26, "volume": 53360.0}, {"date": "2018-04-06", "close": 31.58, "volume": 46399.0}, {"date": "2018-04-09", "close": 31.5, "volume": 64626.0}, {"date": "2018-04-10", "close": 31.84, "volume": 90184.0}, {"date": "2018-04-11", "close": 31.73, "volume": 34175.0}, {"date": "2018-04-12", "close": 32.04, "volume": 32925.0}, {"date": "2018-04-13", "close": 31.79, "volume": 20823.0}, {"date": "2018-04-16", "close": 32.09, "volume": 65564.0}, {"date": "2018-04-17", "close": 31.81, "volume": 72348.0}, {"date": "2018-04-18", "close": 31.68, "volume": 49523.0}, {"date": "2018-04-19", "close": 31.84, "volume": 128546.0}, {"date": "2018-04-20", "close": 31.96, "volume": 50775.0}, {"date": "2018-04-23", "close": 32.09, "volume": 46065.0}, {"date": "2018-04-24", "close": 32.39, "volume": 68922.0}, {"date": "2018-04-25", "close": 32.1, "volume": 57280.0}, {"date": "2018-04-26", "close": 31.9, "volume": 26102.0}, {"date": "2018-04-27", "close": 31.69, "volume": 85452.0}, {"date": "2018-04-30", "close": 31.5, "volume": 81268.0}, {"date": "2018-05-01", "close": 31.66, "volume": 56329.0}, {"date": "2018-05-02", "close": 31.81, "volume": 50019.0}, {"date": "2018-05-03", "close": 31.72, "volume": 44433.0}, {"date": "2018-05-04", "close": 31.78, "volume": 136345.0}, {"date": "2018-05-07", "close": 31.85, "volume": 37266.0}, {"date": "2018-05-08", "close": 31.99, "volume": 44936.0}, {"date": "2018-05-09", "close": 32.1, "volume": 114768.0}, {"date": "2018-05-10", "close": 31.92, "volume": 133232.0}, {"date": "2018-05-11", "close": 31.85, "volume": 45575.0}, {"date": "2018-05-14", "close": 31.67, "volume": 41476.0}, {"date": "2018-05-15", "close": 31.8, "volume": 25944.0}, {"date": "2018-05-16", "close": 31.89, "volume": 65680.0}, {"date": "2018-05-17", "close": 32.26, "volume": 60839.0}, {"date": "2018-05-18", "close": 32.06, "volume": 75227.0}, {"date": "2018-05-21", "close": 32.37, "volume": 59321.0}, {"date": "2018-05-22", "close": 32.44, "volume": 158784.0}, {"date": "2018-05-23", "close": 32.7, "volume": 81573.0}, {"date": "2018-05-24", "close": 32.64, "volume": 70552.0}, {"date": "2018-05-25", "close": 32.84, "volume": 75342.0}, {"date": "2018-05-29", "close": 32.22, "volume": 53762.0}, {"date": "2018-05-30", "close": 32.59, "volume": 48917.0}, {"date": "2018-05-31", "close": 32.44, "volume": 69114.0}, {"date": "2018-06-01", "close": 32.9, "volume": 44174.0}, {"date": "2018-06-04", "close": 33.01, "volume": 174980.0}, {"date": "2018-06-05", "close": 33.33, "volume": 92724.0}, {"date": "2018-06-06", "close": 33.69, "volume": 83052.0}, {"date": "2018-06-07", "close": 34.17, "volume": 89416.0}, {"date": "2018-06-08", "close": 34.6, "volume": 97269.0}, {"date": "2018-06-11", "close": 33.82, "volume": 89586.0}, {"date": "2018-06-12", "close": 33.38, "volume": 133242.0}, {"date": "2018-06-13", "close": 33.46, "volume": 134568.0}, {"date": "2018-06-14", "close": 33.99, "volume": 107173.0}, {"date": "2018-06-15", "close": 35.07, "volume": 588285.0}, {"date": "2018-06-18", "close": 35.35, "volume": 166180.0}, {"date": "2018-06-19", "close": 35.65, "volume": 98493.0}, {"date": "2018-06-20", "close": 35.86, "volume": 102525.0}, {"date": "2018-06-21", "close": 35.6, "volume": 102122.0}, {"date": "2018-06-22", "close": 35.45, "volume": 835509.0}, {"date": "2018-06-25", "close": 35.32, "volume": 83211.0}, {"date": "2018-06-26", "close": 35.08, "volume": 66570.0}, {"date": "2018-06-27", "close": 34.48, "volume": 119497.0}, {"date": "2018-06-28", "close": 34.45, "volume": 173321.0}, {"date": "2018-06-29", "close": 34.26, "volume": 107915.0}, {"date": "2018-07-02", "close": 34.45, "volume": 132333.0}, {"date": "2018-07-03", "close": 34.57, "volume": 103188.0}, {"date": "2018-07-05", "close": 34.83, "volume": 195187.0}, {"date": "2018-07-06", "close": 34.89, "volume": 105143.0}, {"date": "2018-07-09", "close": 35.9, "volume": 96794.0}, {"date": "2018-07-10", "close": 35.33, "volume": 99012.0}, {"date": "2018-07-11", "close": 35.07, "volume": 39669.0}, {"date": "2018-07-12", "close": 34.77, "volume": 46981.0}, {"date": "2018-07-13", "close": 34.63, "volume": 83044.0}, {"date": "2018-07-16", "close": 34.9, "volume": 46566.0}, {"date": "2018-07-17", "close": 34.73, "volume": 31257.0}, {"date": "2018-07-18", "close": 34.87, "volume": 40449.0}, {"date": "2018-07-19", "close": 35.03, "volume": 46328.0}, {"date": "2018-07-20", "close": 35.04, "volume": 45403.0}, {"date": "2018-07-23", "close": 35.47, "volume": 54908.0}, {"date": "2018-07-24", "close": 35.44, "volume": 55715.0}, {"date": "2018-07-25", "close": 35.11, "volume": 43157.0}, {"date": "2018-07-26", "close": 35.47, "volume": 47724.0}, {"date": "2018-07-27", "close": 34.34, "volume": 155509.0}, {"date": "2018-07-30", "close": 33.93, "volume": 65545.0}, {"date": "2018-07-31", "close": 33.68, "volume": 45152.0}, {"date": "2018-08-01", "close": 34.27, "volume": 93028.0}, {"date": "2018-08-02", "close": 34.89, "volume": 38780.0}, {"date": "2018-08-03", "close": 34.45, "volume": 60603.0}, {"date": "2018-08-06", "close": 34.67, "volume": 32489.0}, {"date": "2018-08-07", "close": 34.67, "volume": 33324.0}, {"date": "2018-08-08", "close": 34.71, "volume": 28582.0}, {"date": "2018-08-09", "close": 34.73, "volume": 18613.0}, {"date": "2018-08-10", "close": 34.66, "volume": 55330.0}, {"date": "2018-08-13", "close": 34.55, "volume": 29118.0}, {"date": "2018-08-14", "close": 34.83, "volume": 61374.0}, {"date": "2018-08-15", "close": 34.56, "volume": 54600.0}, {"date": "2018-08-16", "close": 34.64, "volume": 34723.0}, {"date": "2018-08-17", "close": 34.63, "volume": 37758.0}, {"date": "2018-08-20", "close": 34.65, "volume": 25802.0}, {"date": "2018-08-21", "close": 35.08, "volume": 68146.0}, {"date": "2018-08-22", "close": 35.03, "volume": 42247.0}, {"date": "2018-08-23", "close": 35.08, "volume": 23101.0}, {"date": "2018-08-24", "close": 34.92, "volume": 18697.0}, {"date": "2018-08-27", "close": 34.58, "volume": 42672.0}, {"date": "2018-08-28", "close": 34.24, "volume": 46056.0}, {"date": "2018-08-29", "close": 34.13, "volume": 30357.0}, {"date": "2018-08-30", "close": 34.26, "volume": 28843.0}, {"date": "2018-08-31", "close": 34.43, "volume": 72521.0}, {"date": "2018-09-04", "close": 34.61, "volume": 30210.0}, {"date": "2018-09-05", "close": 34.86, "volume": 24238.0}, {"date": "2018-09-06", "close": 34.59, "volume": 19366.0}, {"date": "2018-09-07", "close": 34.64, "volume": 25305.0}, {"date": "2018-09-10", "close": 34.71, "volume": 41296.0}, {"date": "2018-09-11", "close": 34.79, "volume": 59007.0}, {"date": "2018-09-12", "close": 34.17, "volume": 42974.0}, {"date": "2018-09-13", "close": 33.97, "volume": 55621.0}, {"date": "2018-09-14", "close": 33.99, "volume": 45720.0}, {"date": "2018-09-17", "close": 33.53, "volume": 64117.0}, {"date": "2018-09-18", "close": 33.22, "volume": 69746.0}, {"date": "2018-09-19", "close": 33.49, "volume": 61069.0}, {"date": "2018-09-20", "close": 33.84, "volume": 54231.0}, {"date": "2018-09-21", "close": 33.09, "volume": 264814.0}, {"date": "2018-09-24", "close": 32.93, "volume": 74690.0}, {"date": "2018-09-25", "close": 32.64, "volume": 36729.0}, {"date": "2018-09-26", "close": 32.17, "volume": 60704.0}, {"date": "2018-09-27", "close": 32.01, "volume": 78620.0}, {"date": "2018-09-28", "close": 32.1, "volume": 47652.0}, {"date": "2018-10-01", "close": 31.83, "volume": 65563.0}, {"date": "2018-10-02", "close": 31.15, "volume": 48946.0}, {"date": "2018-10-03", "close": 31.78, "volume": 78690.0}, {"date": "2018-10-04", "close": 31.66, "volume": 69195.0}, {"date": "2018-10-05", "close": 31.27, "volume": 53914.0}, {"date": "2018-10-08", "close": 31.47, "volume": 42820.0}, {"date": "2018-10-09", "close": 31.2, "volume": 72410.0}, {"date": "2018-10-10", "close": 30.76, "volume": 79447.0}, {"date": "2018-10-11", "close": 29.87, "volume": 62113.0}, {"date": "2018-10-12", "close": 28.94, "volume": 104239.0}, {"date": "2018-10-15", "close": 29.25, "volume": 51721.0}, {"date": "2018-10-16", "close": 29.45, "volume": 30817.0}, {"date": "2018-10-17", "close": 29.39, "volume": 24019.0}, {"date": "2018-10-18", "close": 28.92, "volume": 52264.0}, {"date": "2018-10-19", "close": 28.28, "volume": 50653.0}, {"date": "2018-10-22", "close": 27.74, "volume": 75128.0}, {"date": "2018-10-23", "close": 27.73, "volume": 35599.0}, {"date": "2018-10-24", "close": 26.39, "volume": 52326.0}, {"date": "2018-10-25", "close": 26.24, "volume": 79529.0}, {"date": "2018-10-26", "close": 25.73, "volume": 89862.0}, {"date": "2018-10-29", "close": 26.19, "volume": 78405.0}, {"date": "2018-10-30", "close": 26.85, "volume": 48206.0}, {"date": "2018-10-31", "close": 26.97, "volume": 76599.0}, {"date": "2018-11-01", "close": 27.35, "volume": 65287.0}, {"date": "2018-11-02", "close": 27.4, "volume": 61866.0}, {"date": "2018-11-05", "close": 27.03, "volume": 31500.0}, {"date": "2018-11-06", "close": 26.97, "volume": 40298.0}, {"date": "2018-11-07", "close": 26.75, "volume": 44137.0}, {"date": "2018-11-08", "close": 26.75, "volume": 27643.0}, {"date": "2018-11-09", "close": 26.57, "volume": 36649.0}, {"date": "2018-11-12", "close": 26.42, "volume": 65116.0}, {"date": "2018-11-13", "close": 26.42, "volume": 74383.0}, {"date": "2018-11-14", "close": 25.82, "volume": 42060.0}, {"date": "2018-11-15", "close": 26.42, "volume": 79627.0}, {"date": "2018-11-16", "close": 26.05, "volume": 43085.0}, {"date": "2018-11-19", "close": 25.69, "volume": 24165.0}, {"date": "2018-11-20", "close": 25.48, "volume": 47719.0}, {"date": "2018-11-21", "close": 25.31, "volume": 41567.0}, {"date": "2018-11-23", "close": 25.54, "volume": 23781.0}, {"date": "2018-11-26", "close": 26.27, "volume": 59271.0}, {"date": "2018-11-27", "close": 26.27, "volume": 51109.0}, {"date": "2018-11-28", "close": 26.39, "volume": 49688.0}, {"date": "2018-11-29", "close": 25.83, "volume": 33956.0}, {"date": "2018-11-30", "close": 25.95, "volume": 49768.0}, {"date": "2018-12-03", "close": 25.64, "volume": 25582.0}, {"date": "2018-12-04", "close": 23.69, "volume": 80616.0}, {"date": "2018-12-06", "close": 23.46, "volume": 72404.0}, {"date": "2018-12-07", "close": 23.22, "volume": 85176.0}, {"date": "2018-12-10", "close": 23.18, "volume": 70193.0}, {"date": "2018-12-11", "close": 23.0, "volume": 60390.0}, {"date": "2018-12-12", "close": 23.15, "volume": 270481.0}, {"date": "2018-12-13", "close": 22.74, "volume": 60374.0}, {"date": "2018-12-14", "close": 21.96, "volume": 89478.0}, {"date": "2018-12-17", "close": 21.86, "volume": 96791.0}, {"date": "2018-12-18", "close": 21.41, "volume": 88094.0}, {"date": "2018-12-19", "close": 20.17, "volume": 597915.0}, {"date": "2018-12-20", "close": 20.5, "volume": 160766.0}, {"date": "2018-12-21", "close": 20.24, "volume": 176998.0}, {"date": "2018-12-24", "close": 20.24, "volume": 38342.0}, {"date": "2018-12-26", "close": 21.59, "volume": 63289.0}, {"date": "2018-12-27", "close": 21.1, "volume": 75690.0}, {"date": "2018-12-28", "close": 22.14, "volume": 131535.0}, {"date": "2018-12-31", "close": 22.34, "volume": 95840.0}, {"date": "2019-01-02", "close": 22.6, "volume": 93629.0}, {"date": "2019-01-03", "close": 22.24, "volume": 85824.0}, {"date": "2019-01-04", "close": 22.89, "volume": 56811.0}, {"date": "2019-01-07", "close": 23.35, "volume": 138905.0}, {"date": "2019-01-08", "close": 23.32, "volume": 56323.0}, {"date": "2019-01-09", "close": 23.24, "volume": 68460.0}, {"date": "2019-01-10", "close": 23.22, "volume": 39833.0}, {"date": "2019-01-11", "close": 23.18, "volume": 47410.0}, {"date": "2019-01-14", "close": 22.87, "volume": 33793.0}, {"date": "2019-01-15", "close": 23.0, "volume": 40401.0}, {"date": "2019-01-16", "close": 23.8, "volume": 82425.0}, {"date": "2019-01-17", "close": 23.54, "volume": 66701.0}, {"date": "2019-01-18", "close": 23.71, "volume": 47482.0}, {"date": "2019-01-22", "close": 23.34, "volume": 44021.0}, {"date": "2019-01-23", "close": 23.4, "volume": 33404.0}, {"date": "2019-01-24", "close": 23.26, "volume": 27962.0}, {"date": "2019-01-25", "close": 23.25, "volume": 93650.0}, {"date": "2019-01-28", "close": 23.42, "volume": 60141.0}, {"date": "2019-01-29", "close": 24.1, "volume": 84149.0}, {"date": "2019-01-30", "close": 24.19, "volume": 55755.0}, {"date": "2019-01-31", "close": 24.11, "volume": 74092.0}, {"date": "2019-02-01", "close": 24.06, "volume": 43974.0}, {"date": "2019-02-04", "close": 24.47, "volume": 58414.0}, {"date": "2019-02-05", "close": 24.31, "volume": 75941.0}, {"date": "2019-02-06", "close": 24.48, "volume": 30267.0}, {"date": "2019-02-07", "close": 24.42, "volume": 49459.0}, {"date": "2019-02-08", "close": 24.3, "volume": 32185.0}, {"date": "2019-02-11", "close": 24.44, "volume": 27790.0}, {"date": "2019-02-12", "close": 24.58, "volume": 48239.0}, {"date": "2019-02-13", "close": 24.88, "volume": 89102.0}, {"date": "2019-02-14", "close": 24.6, "volume": 96873.0}, {"date": "2019-02-15", "close": 25.19, "volume": 75921.0}, {"date": "2019-02-19", "close": 25.29, "volume": 59590.0}, {"date": "2019-02-20", "close": 25.48, "volume": 65099.0}, {"date": "2019-02-21", "close": 25.54, "volume": 34100.0}, {"date": "2019-02-22", "close": 25.6, "volume": 50130.0}, {"date": "2019-02-25", "close": 25.56, "volume": 42213.0}, {"date": "2019-02-26", "close": 25.37, "volume": 56502.0}, {"date": "2019-02-27", "close": 25.46, "volume": 66708.0}, {"date": "2019-02-28", "close": 25.5, "volume": 33609.0}, {"date": "2019-03-01", "close": 25.55, "volume": 69573.0}, {"date": "2019-03-04", "close": 25.32, "volume": 36765.0}, {"date": "2019-03-05", "close": 25.54, "volume": 61934.0}, {"date": "2019-03-06", "close": 24.46, "volume": 46631.0}, {"date": "2019-03-07", "close": 24.25, "volume": 49664.0}, {"date": "2019-03-08", "close": 24.33, "volume": 42986.0}, {"date": "2019-03-11", "close": 24.57, "volume": 32490.0}, {"date": "2019-03-12", "close": 24.61, "volume": 33525.0}, {"date": "2019-03-13", "close": 24.63, "volume": 33119.0}, {"date": "2019-03-14", "close": 24.39, "volume": 21767.0}, {"date": "2019-03-15", "close": 24.95, "volume": 149343.0}, {"date": "2019-03-18", "close": 25.14, "volume": 78324.0}, {"date": "2019-03-19", "close": 24.65, "volume": 75833.0}, {"date": "2019-03-20", "close": 24.33, "volume": 67786.0}, {"date": "2019-03-21", "close": 24.51, "volume": 77404.0}, {"date": "2019-03-22", "close": 22.97, "volume": 73842.0}, {"date": "2019-03-25", "close": 23.05, "volume": 41394.0}, {"date": "2019-03-26", "close": 23.76, "volume": 42942.0}, {"date": "2019-03-27", "close": 23.87, "volume": 34980.0}, {"date": "2019-03-28", "close": 24.35, "volume": 38193.0}, {"date": "2019-03-29", "close": 24.06, "volume": 67090.0}, {"date": "2019-04-01", "close": 24.46, "volume": 50027.0}, {"date": "2019-04-02", "close": 24.05, "volume": 42023.0}, {"date": "2019-04-03", "close": 25.49, "volume": 118153.0}, {"date": "2019-04-04", "close": 25.85, "volume": 109944.0}, {"date": "2019-04-05", "close": 26.05, "volume": 110886.0}, {"date": "2019-04-08", "close": 26.14, "volume": 49307.0}, {"date": "2019-04-09", "close": 25.75, "volume": 69174.0}, {"date": "2019-04-10", "close": 26.15, "volume": 48641.0}, {"date": "2019-04-11", "close": 26.24, "volume": 62481.0}, {"date": "2019-04-12", "close": 26.6, "volume": 94111.0}, {"date": "2019-04-15", "close": 26.26, "volume": 56014.0}, {"date": "2019-04-16", "close": 26.74, "volume": 56742.0}, {"date": "2019-04-17", "close": 26.79, "volume": 31155.0}, {"date": "2019-04-18", "close": 26.43, "volume": 39353.0}, {"date": "2019-04-22", "close": 26.03, "volume": 37363.0}, {"date": "2019-04-23", "close": 26.64, "volume": 160850.0}, {"date": "2019-04-24", "close": 26.62, "volume": 27887.0}, {"date": "2019-04-25", "close": 26.22, "volume": 32097.0}, {"date": "2019-04-26", "close": 27.33, "volume": 52446.0}, {"date": "2019-04-29", "close": 27.49, "volume": 74006.0}, {"date": "2019-04-30", "close": 26.82, "volume": 112620.0}, {"date": "2019-05-01", "close": 26.55, "volume": 78342.0}, {"date": "2019-05-02", "close": 26.86, "volume": 43353.0}, {"date": "2019-05-03", "close": 27.08, "volume": 68662.0}, {"date": "2019-05-06", "close": 27.25, "volume": 33139.0}, {"date": "2019-05-07", "close": 26.6, "volume": 43729.0}, {"date": "2019-05-08", "close": 26.42, "volume": 34491.0}, {"date": "2019-05-09", "close": 26.29, "volume": 27206.0}, {"date": "2019-05-10", "close": 26.58, "volume": 36379.0}, {"date": "2019-05-13", "close": 25.74, "volume": 59183.0}, {"date": "2019-05-14", "close": 25.98, "volume": 38300.0}, {"date": "2019-05-15", "close": 26.0, "volume": 33239.0}, {"date": "2019-05-16", "close": 26.23, "volume": 16659.0}, {"date": "2019-05-17", "close": 26.06, "volume": 61499.0}, {"date": "2019-05-20", "close": 26.18, "volume": 17972.0}, {"date": "2019-05-21", "close": 26.34, "volume": 16747.0}, {"date": "2019-05-22", "close": 26.11, "volume": 19640.0}, {"date": "2019-05-23", "close": 25.0, "volume": 35383.0}, {"date": "2019-05-24", "close": 25.56, "volume": 23339.0}, {"date": "2019-05-28", "close": 25.24, "volume": 45474.0}, {"date": "2019-05-29", "close": 25.15, "volume": 33323.0}, {"date": "2019-05-30", "close": 24.77, "volume": 26357.0}, {"date": "2019-05-31", "close": 24.5, "volume": 33129.0}, {"date": "2019-06-03", "close": 24.61, "volume": 104138.0}, {"date": "2019-06-04", "close": 25.3, "volume": 70600.0}, {"date": "2019-06-05", "close": 25.03, "volume": 48922.0}, {"date": "2019-06-06", "close": 24.66, "volume": 24072.0}, {"date": "2019-06-07", "close": 24.25, "volume": 46818.0}, {"date": "2019-06-10", "close": 25.0, "volume": 48545.0}, {"date": "2019-06-11", "close": 25.1, "volume": 54333.0}, {"date": "2019-06-12", "close": 25.06, "volume": 97438.0}, {"date": "2019-06-13", "close": 25.34, "volume": 39246.0}, {"date": "2019-06-14", "close": 25.25, "volume": 46640.0}, {"date": "2019-06-17", "close": 25.58, "volume": 68700.0}, {"date": "2019-06-18", "close": 26.17, "volume": 35869.0}, {"date": "2019-06-19", "close": 26.42, "volume": 81630.0}, {"date": "2019-06-20", "close": 26.53, "volume": 66903.0}, {"date": "2019-06-21", "close": 25.9, "volume": 141445.0}, {"date": "2019-06-24", "close": 25.69, "volume": 46029.0}, {"date": "2019-06-25", "close": 26.15, "volume": 58839.0}, {"date": "2019-06-26", "close": 25.86, "volume": 72289.0}, {"date": "2019-06-27", "close": 26.39, "volume": 67728.0}, {"date": "2019-06-28", "close": 26.72, "volume": 500196.0}, {"date": "2019-07-01", "close": 26.5, "volume": 106787.0}, {"date": "2019-07-02", "close": 26.09, "volume": 32812.0}, {"date": "2019-07-03", "close": 26.23, "volume": 12805.0}, {"date": "2019-07-05", "close": 26.4, "volume": 37671.0}, {"date": "2019-07-08", "close": 26.07, "volume": 58611.0}, {"date": "2019-07-09", "close": 26.11, "volume": 31262.0}, {"date": "2019-07-10", "close": 26.06, "volume": 55290.0}, {"date": "2019-07-11", "close": 25.97, "volume": 37801.0}, {"date": "2019-07-12", "close": 26.26, "volume": 60503.0}, {"date": "2019-07-15", "close": 26.02, "volume": 63030.0}, {"date": "2019-07-16", "close": 26.01, "volume": 76788.0}, {"date": "2019-07-17", "close": 25.53, "volume": 46164.0}, {"date": "2019-07-18", "close": 25.6, "volume": 64369.0}, {"date": "2019-07-19", "close": 25.77, "volume": 28866.0}, {"date": "2019-07-22", "close": 25.56, "volume": 53375.0}, {"date": "2019-07-23", "close": 25.88, "volume": 23400.0}, {"date": "2019-07-24", "close": 26.44, "volume": 77722.0}, {"date": "2019-07-25", "close": 26.1, "volume": 40726.0}, {"date": "2019-07-26", "close": 26.56, "volume": 103575.0}, {"date": "2019-07-29", "close": 26.97, "volume": 90205.0}, {"date": "2019-07-30", "close": 27.12, "volume": 52583.0}, {"date": "2019-07-31", "close": 27.12, "volume": 74798.0}, {"date": "2019-08-01", "close": 26.24, "volume": 116048.0}, {"date": "2019-08-02", "close": 26.19, "volume": 72855.0}, {"date": "2019-08-05", "close": 25.49, "volume": 70011.0}, {"date": "2019-08-06", "close": 25.41, "volume": 35664.0}, {"date": "2019-08-07", "close": 25.71, "volume": 69194.0}, {"date": "2019-08-08", "close": 26.2, "volume": 40274.0}, {"date": "2019-08-09", "close": 26.03, "volume": 30789.0}, {"date": "2019-08-12", "close": 25.64, "volume": 27293.0}, {"date": "2019-08-13", "close": 25.95, "volume": 64280.0}, {"date": "2019-08-14", "close": 25.45, "volume": 73530.0}, {"date": "2019-08-15", "close": 25.42, "volume": 64171.0}, {"date": "2019-08-16", "close": 26.19, "volume": 91383.0}, {"date": "2019-08-19", "close": 26.15, "volume": 28915.0}, {"date": "2019-08-20", "close": 26.26, "volume": 36553.0}, {"date": "2019-08-21", "close": 26.37, "volume": 176623.0}, {"date": "2019-08-22", "close": 26.43, "volume": 77560.0}, {"date": "2019-08-23", "close": 25.32, "volume": 59551.0}, {"date": "2019-08-26", "close": 25.55, "volume": 61636.0}, {"date": "2019-08-27", "close": 25.44, "volume": 81598.0}, {"date": "2019-08-28", "close": 25.74, "volume": 30934.0}, {"date": "2019-08-29", "close": 25.86, "volume": 43072.0}, {"date": "2019-08-30", "close": 25.77, "volume": 29971.0}, {"date": "2019-09-03", "close": 25.49, "volume": 62586.0}, {"date": "2019-09-04", "close": 25.63, "volume": 29892.0}, {"date": "2019-09-05", "close": 25.86, "volume": 58506.0}, {"date": "2019-09-06", "close": 25.59, "volume": 20794.0}, {"date": "2019-09-09", "close": 26.29, "volume": 44713.0}, {"date": "2019-09-10", "close": 26.52, "volume": 96642.0}, {"date": "2019-09-11", "close": 27.0, "volume": 64854.0}, {"date": "2019-09-12", "close": 27.04, "volume": 65386.0}, {"date": "2019-09-13", "close": 27.49, "volume": 57504.0}, {"date": "2019-09-16", "close": 27.45, "volume": 34851.0}, {"date": "2019-09-17", "close": 27.37, "volume": 36489.0}, {"date": "2019-09-18", "close": 27.39, "volume": 40783.0}, {"date": "2019-09-19", "close": 27.06, "volume": 56930.0}, {"date": "2019-09-20", "close": 27.12, "volume": 127900.0}, {"date": "2019-09-23", "close": 27.22, "volume": 33988.0}, {"date": "2019-09-24", "close": 26.71, "volume": 43202.0}, {"date": "2019-09-25", "close": 26.91, "volume": 49696.0}, {"date": "2019-09-26", "close": 26.4, "volume": 46799.0}, {"date": "2019-09-27", "close": 26.34, "volume": 41233.0}, {"date": "2019-09-30", "close": 26.05, "volume": 84621.0}, {"date": "2019-10-01", "close": 25.42, "volume": 70831.0}, {"date": "2019-10-02", "close": 25.54, "volume": 48458.0}, {"date": "2019-10-03", "close": 25.51, "volume": 41594.0}, {"date": "2019-10-04", "close": 25.97, "volume": 45539.0}, {"date": "2019-10-07", "close": 25.69, "volume": 39635.0}, {"date": "2019-10-08", "close": 25.24, "volume": 56975.0}, {"date": "2019-10-09", "close": 25.49, "volume": 31269.0}, {"date": "2019-10-10", "close": 25.65, "volume": 33459.0}, {"date": "2019-10-11", "close": 26.0, "volume": 42198.0}, {"date": "2019-10-14", "close": 25.99, "volume": 33758.0}, {"date": "2019-10-15", "close": 26.13, "volume": 91929.0}, {"date": "2019-10-16", "close": 26.19, "volume": 56149.0}, {"date": "2019-10-17", "close": 26.26, "volume": 72508.0}, {"date": "2019-10-18", "close": 26.31, "volume": 91392.0}, {"date": "2019-10-21", "close": 26.5, "volume": 99297.0}, {"date": "2019-10-22", "close": 26.54, "volume": 91496.0}, {"date": "2019-10-23", "close": 26.5, "volume": 75217.0}, {"date": "2019-10-24", "close": 26.44, "volume": 39955.0}, {"date": "2019-10-25", "close": 26.12, "volume": 115637.0}, {"date": "2019-10-28", "close": 26.81, "volume": 94332.0}, {"date": "2019-10-29", "close": 26.85, "volume": 110758.0}, {"date": "2019-10-30", "close": 26.79, "volume": 96797.0}, {"date": "2019-10-31", "close": 26.8, "volume": 89903.0}, {"date": "2019-11-01", "close": 27.17, "volume": 83685.0}, {"date": "2019-11-04", "close": 27.45, "volume": 70930.0}, {"date": "2019-11-05", "close": 27.66, "volume": 78728.0}, {"date": "2019-11-06", "close": 27.74, "volume": 59366.0}, {"date": "2019-11-07", "close": 27.795, "volume": 88936.0}, {"date": "2019-11-08", "close": 28.04, "volume": 64092.0}, {"date": "2019-11-11", "close": 28.08, "volume": 52735.0}, {"date": "2019-11-12", "close": 28.19, "volume": 50265.0}, {"date": "2019-11-13", "close": 28.02, "volume": 66442.0}, {"date": "2019-11-14", "close": 28.07, "volume": 54462.0}, {"date": "2019-11-15", "close": 28.05, "volume": 58029.0}, {"date": "2019-11-18", "close": 28.03, "volume": 129139.0}, {"date": "2019-11-19", "close": 28.11, "volume": 71913.0}, {"date": "2019-11-20", "close": 27.82, "volume": 85645.0}, {"date": "2019-11-21", "close": 27.75, "volume": 61629.0}, {"date": "2019-11-22", "close": 27.8, "volume": 37637.0}, {"date": "2019-11-25", "close": 28.06, "volume": 93676.0}, {"date": "2019-11-26", "close": 28.15, "volume": 103399.0}, {"date": "2019-11-27", "close": 28.19, "volume": 28011.0}, {"date": "2019-11-29", "close": 28.08, "volume": 18153.0}, {"date": "2019-12-02", "close": 28.05, "volume": 65516.0}, {"date": "2019-12-03", "close": 27.79, "volume": 38634.0}, {"date": "2019-12-04", "close": 28.01, "volume": 47311.0}, {"date": "2019-12-05", "close": 28.09, "volume": 64749.0}, {"date": "2019-12-06", "close": 28.4, "volume": 76783.0}, {"date": "2019-12-09", "close": 28.43, "volume": 65455.0}, {"date": "2019-12-10", "close": 28.5, "volume": 38735.0}, {"date": "2019-12-11", "close": 28.5, "volume": 50021.0}, {"date": "2019-12-12", "close": 28.72, "volume": 114162.0}, {"date": "2019-12-13", "close": 28.48, "volume": 49594.0}, {"date": "2019-12-16", "close": 28.92, "volume": 122497.0}, {"date": "2019-12-17", "close": 29.22, "volume": 86319.0}, {"date": "2019-12-18", "close": 29.28, "volume": 55537.0}, {"date": "2019-12-19", "close": 29.34, "volume": 51915.0}, {"date": "2019-12-20", "close": 29.2, "volume": 197909.0}, {"date": "2019-12-23", "close": 28.97, "volume": 42560.0}, {"date": "2019-12-24", "close": 28.91, "volume": 21420.0}, {"date": "2019-12-26", "close": 28.98, "volume": 23704.0}, {"date": "2019-12-27", "close": 28.96, "volume": 45999.0}, {"date": "2019-12-30", "close": 29.04, "volume": 72387.0}, {"date": "2019-12-31", "close": 28.96, "volume": 41187.0}, {"date": "2020-01-02", "close": 28.9, "volume": 64488.0}, {"date": "2020-01-03", "close": 28.59, "volume": 62155.0}, {"date": "2020-01-06", "close": 28.51, "volume": 44635.0}, {"date": "2020-01-07", "close": 28.44, "volume": 61117.0}, {"date": "2020-01-08", "close": 28.64, "volume": 38222.0}, {"date": "2020-01-09", "close": 28.67, "volume": 53935.0}, {"date": "2020-01-10", "close": 28.49, "volume": 64023.0}, {"date": "2020-01-13", "close": 28.86, "volume": 40724.0}, {"date": "2020-01-14", "close": 28.69, "volume": 51600.0}, {"date": "2020-01-15", "close": 28.59, "volume": 174390.0}, {"date": "2020-01-16", "close": 28.83, "volume": 58143.0}, {"date": "2020-01-17", "close": 28.61, "volume": 50108.0}, {"date": "2020-01-21", "close": 28.16, "volume": 88815.0}, {"date": "2020-01-22", "close": 27.71, "volume": 50888.0}, {"date": "2020-01-23", "close": 27.75, "volume": 67945.0}, {"date": "2020-01-24", "close": 27.14, "volume": 76275.0}, {"date": "2020-01-27", "close": 26.69, "volume": 69331.0}, {"date": "2020-01-28", "close": 26.78, "volume": 53258.0}, {"date": "2020-01-29", "close": 26.69, "volume": 73456.0}, {"date": "2020-01-30", "close": 27.07, "volume": 53225.0}, {"date": "2020-01-31", "close": 26.42, "volume": 79664.0}, {"date": "2020-02-03", "close": 26.78, "volume": 65009.0}, {"date": "2020-02-04", "close": 26.98, "volume": 50944.0}, {"date": "2020-02-05", "close": 27.66, "volume": 50184.0}, {"date": "2020-02-06", "close": 27.32, "volume": 38893.0}, {"date": "2020-02-07", "close": 27.12, "volume": 35499.0}, {"date": "2020-02-10", "close": 27.02, "volume": 36712.0}, {"date": "2020-02-11", "close": 27.24, "volume": 41771.0}, {"date": "2020-02-12", "close": 27.09, "volume": 32536.0}, {"date": "2020-02-13", "close": 27.03, "volume": 37419.0}, {"date": "2020-02-14", "close": 26.78, "volume": 36096.0}, {"date": "2020-02-18", "close": 26.58, "volume": 31676.0}, {"date": "2020-02-19", "close": 26.67, "volume": 33124.0}, {"date": "2020-02-20", "close": 26.98, "volume": 36766.0}, {"date": "2020-02-21", "close": 26.78, "volume": 48853.0}, {"date": "2020-02-24", "close": 26.11, "volume": 60079.0}, {"date": "2020-02-25", "close": 25.27, "volume": 100729.0}, {"date": "2020-02-26", "close": 25.11, "volume": 35441.0}, {"date": "2020-02-27", "close": 24.9, "volume": 81012.0}, {"date": "2020-02-28", "close": 23.82, "volume": 146107.0}, {"date": "2020-03-02", "close": 24.85, "volume": 70752.0}, {"date": "2020-03-03", "close": 24.05, "volume": 125872.0}, {"date": "2020-03-04", "close": 24.2, "volume": 87222.0}, {"date": "2020-03-05", "close": 23.17, "volume": 66415.0}, {"date": "2020-03-06", "close": 22.8, "volume": 104736.0}, {"date": "2020-03-09", "close": 19.99, "volume": 111625.0}, {"date": "2020-03-10", "close": 20.91, "volume": 98849.0}, {"date": "2020-03-11", "close": 19.5, "volume": 125460.0}, {"date": "2020-03-12", "close": 18.22, "volume": 188004.0}, {"date": "2020-03-13", "close": 19.85, "volume": 188387.0}, {"date": "2020-03-16", "close": 16.67, "volume": 194728.0}, {"date": "2020-03-17", "close": 17.46, "volume": 191664.0}, {"date": "2020-03-18", "close": 14.01, "volume": 183154.0}, {"date": "2020-03-19", "close": 16.27, "volume": 215457.0}, {"date": "2020-03-20", "close": 15.39, "volume": 271222.0}, {"date": "2020-03-23", "close": 14.88, "volume": 265343.0}, {"date": "2020-03-24", "close": 16.03, "volume": 161730.0}, {"date": "2020-03-25", "close": 16.31, "volume": 289077.0}, {"date": "2020-03-26", "close": 17.51, "volume": 161473.0}, {"date": "2020-03-27", "close": 16.77, "volume": 80802.0}, {"date": "2020-03-30", "close": 17.27, "volume": 92524.0}, {"date": "2020-03-31", "close": 17.49, "volume": 319861.0}, {"date": "2020-04-01", "close": 16.01, "volume": 181377.0}, {"date": "2020-04-02", "close": 16.15, "volume": 171883.0}, {"date": "2020-04-03", "close": 15.62, "volume": 182198.0}, {"date": "2020-04-06", "close": 17.01, "volume": 159421.0}, {"date": "2020-04-07", "close": 17.27, "volume": 127442.0}, {"date": "2020-04-08", "close": 17.52, "volume": 184100.0}, {"date": "2020-04-09", "close": 17.58, "volume": 263422.0}, {"date": "2020-04-13", "close": 16.81, "volume": 101284.0}, {"date": "2020-04-14", "close": 16.44, "volume": 109515.0}, {"date": "2020-04-15", "close": 15.57, "volume": 88280.0}, {"date": "2020-04-16", "close": 14.57, "volume": 128388.0}, {"date": "2020-04-17", "close": 16.02, "volume": 204542.0}, {"date": "2020-04-20", "close": 15.38, "volume": 80248.0}, {"date": "2020-04-21", "close": 15.15, "volume": 100968.0}, {"date": "2020-04-22", "close": 14.95, "volume": 137489.0}, {"date": "2020-04-23", "close": 15.62, "volume": 88379.0}, {"date": "2020-04-24", "close": 14.69, "volume": 164949.0}, {"date": "2020-04-27", "close": 15.25, "volume": 91348.0}, {"date": "2020-04-28", "close": 15.87, "volume": 159900.0}, {"date": "2020-04-29", "close": 17.49, "volume": 230719.0}, {"date": "2020-04-30", "close": 16.22, "volume": 101763.0}, {"date": "2020-05-01", "close": 15.94, "volume": 113448.0}, {"date": "2020-05-04", "close": 15.42, "volume": 64372.0}, {"date": "2020-05-05", "close": 14.94, "volume": 106142.0}, {"date": "2020-05-06", "close": 14.9, "volume": 185253.0}, {"date": "2020-05-07", "close": 15.55, "volume": 207376.0}, {"date": "2020-05-08", "close": 16.1, "volume": 176575.0}, {"date": "2020-05-11", "close": 14.91, "volume": 157512.0}, {"date": "2020-05-12", "close": 14.01, "volume": 130555.0}, {"date": "2020-05-13", "close": 13.57, "volume": 174819.0}, {"date": "2020-05-14", "close": 13.43, "volume": 127310.0}, {"date": "2020-05-15", "close": 13.83, "volume": 127565.0}, {"date": "2020-05-18", "close": 14.83, "volume": 190714.0}, {"date": "2020-05-19", "close": 13.58, "volume": 209122.0}, {"date": "2020-05-20", "close": 14.29, "volume": 191093.0}, {"date": "2020-05-21", "close": 14.47, "volume": 78253.0}, {"date": "2020-05-22", "close": 14.44, "volume": 102461.0}, {"date": "2020-05-26", "close": 15.39, "volume": 172132.0}, {"date": "2020-05-27", "close": 16.57, "volume": 180472.0}, {"date": "2020-05-28", "close": 15.62, "volume": 110539.0}, {"date": "2020-05-29", "close": 14.97, "volume": 115896.0}, {"date": "2020-06-01", "close": 14.79, "volume": 124358.0}, {"date": "2020-06-02", "close": 15.08, "volume": 65068.0}, {"date": "2020-06-03", "close": 15.85, "volume": 125189.0}, {"date": "2020-06-04", "close": 16.05, "volume": 98121.0}, {"date": "2020-06-05", "close": 17.14, "volume": 126498.0}, {"date": "2020-06-08", "close": 17.42, "volume": 81994.0}, {"date": "2020-06-09", "close": 16.95, "volume": 77818.0}, {"date": "2020-06-10", "close": 15.68, "volume": 99486.0}, {"date": "2020-06-11", "close": 14.55, "volume": 144905.0}, {"date": "2020-06-12", "close": 15.07, "volume": 96013.0}, {"date": "2020-06-15", "close": 15.11, "volume": 116009.0}, {"date": "2020-06-16", "close": 15.62, "volume": 83778.0}, {"date": "2020-06-17", "close": 14.67, "volume": 91722.0}, {"date": "2020-06-18", "close": 14.7, "volume": 97522.0}, {"date": "2020-06-19", "close": 14.64, "volume": 244899.0}, {"date": "2020-06-22", "close": 15.05, "volume": 97679.0}, {"date": "2020-06-23", "close": 14.58, "volume": 70018.0}, {"date": "2020-06-24", "close": 14.09, "volume": 110170.0}, {"date": "2020-06-25", "close": 14.43, "volume": 104008.0}, {"date": "2020-06-26", "close": 13.92, "volume": 240299.0}, {"date": "2020-06-29", "close": 14.7, "volume": 81779.0}, {"date": "2020-06-30", "close": 14.95, "volume": 108549.0}, {"date": "2020-07-01", "close": 14.34, "volume": 106334.0}, {"date": "2020-07-02", "close": 14.23, "volume": 78224.0}, {"date": "2020-07-06", "close": 14.37, "volume": 67601.0}, {"date": "2020-07-07", "close": 13.75, "volume": 116058.0}, {"date": "2020-07-08", "close": 13.69, "volume": 92177.0}, {"date": "2020-07-09", "close": 13.1, "volume": 102852.0}, {"date": "2020-07-10", "close": 13.74, "volume": 59889.0}, {"date": "2020-07-13", "close": 13.75, "volume": 160625.0}, {"date": "2020-07-14", "close": 13.38, "volume": 137064.0}, {"date": "2020-07-15", "close": 14.355, "volume": 128297.0}, {"date": "2020-07-16", "close": 14.43, "volume": 101810.0}, {"date": "2020-07-17", "close": 13.9, "volume": 123660.0}, {"date": "2020-07-20", "close": 13.56, "volume": 57618.0}, {"date": "2020-07-21", "close": 14.36, "volume": 99985.0}, {"date": "2020-07-22", "close": 14.2, "volume": 103954.0}, {"date": "2020-07-23", "close": 14.66, "volume": 123747.0}, {"date": "2020-07-24", "close": 14.64, "volume": 209074.0}, {"date": "2020-07-27", "close": 14.43, "volume": 274502.0}, {"date": "2020-07-28", "close": 14.4, "volume": 176104.0}, {"date": "2020-07-29", "close": 14.52, "volume": 176502.0}, {"date": "2020-07-30", "close": 14.46, "volume": 122840.0}, {"date": "2020-07-31", "close": 14.09, "volume": 132948.0}, {"date": "2020-08-03", "close": 14.13, "volume": 182901.0}, {"date": "2020-08-04", "close": 14.23, "volume": 119698.0}, {"date": "2020-08-05", "close": 14.5, "volume": 134426.0}, {"date": "2020-08-06", "close": 14.45, "volume": 134204.0}, {"date": "2020-08-07", "close": 14.92, "volume": 217697.0}, {"date": "2020-08-10", "close": 15.47, "volume": 153179.0}, {"date": "2020-08-11", "close": 15.7, "volume": 129212.0}, {"date": "2020-08-12", "close": 15.49, "volume": 82591.0}, {"date": "2020-08-13", "close": 14.85, "volume": 66517.0}, {"date": "2020-08-14", "close": 15.09, "volume": 140066.0}, {"date": "2020-08-17", "close": 15.03, "volume": 137292.0}, {"date": "2020-08-18", "close": 14.58, "volume": 118686.0}, {"date": "2020-08-19", "close": 14.65, "volume": 88314.0}, {"date": "2020-08-20", "close": 14.47, "volume": 98742.0}, {"date": "2020-08-21", "close": 14.075, "volume": 131333.0}, {"date": "2020-08-24", "close": 14.92, "volume": 141518.0}, {"date": "2020-08-25", "close": 14.98, "volume": 83393.0}, {"date": "2020-08-26", "close": 14.7, "volume": 117216.0}, {"date": "2020-08-27", "close": 14.88, "volume": 108772.0}, {"date": "2020-08-28", "close": 14.83, "volume": 70422.0}, {"date": "2020-08-31", "close": 14.61, "volume": 170072.0}, {"date": "2020-09-01", "close": 14.64, "volume": 101461.0}, {"date": "2020-09-02", "close": 14.65, "volume": 87564.0}, {"date": "2020-09-03", "close": 14.68, "volume": 143484.0}, {"date": "2020-09-04", "close": 14.92, "volume": 83969.0}, {"date": "2020-09-08", "close": 14.5, "volume": 116360.0}, {"date": "2020-09-09", "close": 14.48, "volume": 168361.0}, {"date": "2020-09-10", "close": 14.35, "volume": 107875.0}, {"date": "2020-09-11", "close": 14.32, "volume": 98471.0}, {"date": "2020-09-14", "close": 14.51, "volume": 142875.0}, {"date": "2020-09-15", "close": 14.21, "volume": 55895.0}, {"date": "2020-09-16", "close": 14.35, "volume": 114600.0}, {"date": "2020-09-17", "close": 14.33, "volume": 166166.0}, {"date": "2020-09-18", "close": 14.12, "volume": 405008.0}, {"date": "2020-09-21", "close": 13.42, "volume": 182376.0}, {"date": "2020-09-22", "close": 13.06, "volume": 120823.0}, {"date": "2020-09-23", "close": 12.62, "volume": 123380.0}, {"date": "2020-09-24", "close": 12.64, "volume": 145774.0}, {"date": "2020-09-25", "close": 12.69, "volume": 107480.0}, {"date": "2020-09-28", "close": 13.1, "volume": 178864.0}, {"date": "2020-09-29", "close": 12.9, "volume": 114259.0}, {"date": "2020-09-30", "close": 12.85, "volume": 125428.0}, {"date": "2020-10-01", "close": 13.23, "volume": 295815.0}, {"date": "2020-10-02", "close": 13.61, "volume": 120026.0}, {"date": "2020-10-05", "close": 13.87, "volume": 92282.0}, {"date": "2020-10-06", "close": 13.98, "volume": 126313.0}, {"date": "2020-10-07", "close": 14.42, "volume": 108671.0}, {"date": "2020-10-08", "close": 14.68, "volume": 98428.0}, {"date": "2020-10-09", "close": 14.32, "volume": 49631.0}, {"date": "2020-10-12", "close": 14.5, "volume": 62117.0}, {"date": "2020-10-13", "close": 14.185, "volume": 71759.0}, {"date": "2020-10-14", "close": 14.01, "volume": 44885.0}, {"date": "2020-10-15", "close": 14.32, "volume": 82072.0}, {"date": "2020-10-16", "close": 14.21, "volume": 65236.0}, {"date": "2020-10-19", "close": 14.05, "volume": 46857.0}, {"date": "2020-10-20", "close": 14.13, "volume": 45025.0}, {"date": "2020-10-21", "close": 14.35, "volume": 41165.0}, {"date": "2020-10-22", "close": 14.64, "volume": 79448.0}, {"date": "2020-10-23", "close": 14.87, "volume": 82056.0}, {"date": "2020-10-26", "close": 14.94, "volume": 64821.0}, {"date": "2020-10-27", "close": 14.54, "volume": 75002.0}, {"date": "2020-10-28", "close": 14.35, "volume": 100316.0}, {"date": "2020-10-29", "close": 14.61, "volume": 101997.0}, {"date": "2020-10-30", "close": 14.9, "volume": 112270.0}, {"date": "2020-11-02", "close": 15.11, "volume": 63223.0}, {"date": "2020-11-03", "close": 15.48, "volume": 128473.0}, {"date": "2020-11-04", "close": 14.19, "volume": 98973.0}, {"date": "2020-11-05", "close": 14.84, "volume": 127096.0}, {"date": "2020-11-06", "close": 14.61, "volume": 68604.0}, {"date": "2020-11-09", "close": 16.77, "volume": 254729.0}, {"date": "2020-11-10", "close": 17.44, "volume": 107810.0}, {"date": "2020-11-11", "close": 17.31, "volume": 76437.0}, {"date": "2020-11-12", "close": 16.84, "volume": 129632.0}, {"date": "2020-11-13", "close": 17.12, "volume": 103414.0}, {"date": "2020-11-16", "close": 17.99, "volume": 92767.0}, {"date": "2020-11-17", "close": 18.1, "volume": 91883.0}, {"date": "2020-11-18", "close": 18.16, "volume": 104136.0}, {"date": "2020-11-19", "close": 17.75, "volume": 108547.0}, {"date": "2020-11-20", "close": 17.82, "volume": 73685.0}, {"date": "2020-11-23", "close": 18.13, "volume": 98579.0}, {"date": "2020-11-24", "close": 18.99, "volume": 117347.0}, {"date": "2020-11-25", "close": 18.42, "volume": 53116.0}, {"date": "2020-11-27", "close": 18.03, "volume": 38880.0}, {"date": "2020-11-30", "close": 16.95, "volume": 107970.0}, {"date": "2020-12-01", "close": 17.3, "volume": 70360.0}, {"date": "2020-12-02", "close": 17.56, "volume": 63230.0}, {"date": "2020-12-03", "close": 17.65, "volume": 31484.0}, {"date": "2020-12-04", "close": 18.1, "volume": 36390.0}, {"date": "2020-12-07", "close": 17.75, "volume": 34611.0}, {"date": "2020-12-08", "close": 17.84, "volume": 35269.0}, {"date": "2020-12-09", "close": 17.77, "volume": 52811.0}, {"date": "2020-12-10", "close": 17.91, "volume": 48867.0}, {"date": "2020-12-11", "close": 17.55, "volume": 66591.0}, {"date": "2020-12-14", "close": 17.31, "volume": 54717.0}, {"date": "2020-12-15", "close": 17.93, "volume": 74205.0}, {"date": "2020-12-16", "close": 17.88, "volume": 38777.0}, {"date": "2020-12-17", "close": 17.67, "volume": 50207.0}, {"date": "2020-12-18", "close": 17.49, "volume": 223029.0}, {"date": "2020-12-21", "close": 17.22, "volume": 67376.0}, {"date": "2020-12-22", "close": 17.27, "volume": 71847.0}, {"date": "2020-12-23", "close": 17.65, "volume": 39685.0}, {"date": "2020-12-24", "close": 17.46, "volume": 19835.0}, {"date": "2020-12-28", "close": 17.75, "volume": 61115.0}, {"date": "2020-12-29", "close": 17.7, "volume": 47240.0}, {"date": "2020-12-30", "close": 17.83, "volume": 38498.0}, {"date": "2020-12-31", "close": 17.87, "volume": 38783.0}, {"date": "2021-01-04", "close": 17.88, "volume": 76264.0}, {"date": "2021-01-05", "close": 18.02, "volume": 92843.0}, {"date": "2021-01-06", "close": 19.8, "volume": 86812.0}, {"date": "2021-01-07", "close": 19.62, "volume": 79674.0}, {"date": "2021-01-08", "close": 19.14, "volume": 40476.0}, {"date": "2021-01-11", "close": 19.35, "volume": 52977.0}, {"date": "2021-01-12", "close": 20.51, "volume": 71160.0}, {"date": "2021-01-13", "close": 19.91, "volume": 51658.0}, {"date": "2021-01-14", "close": 20.09, "volume": 48137.0}, {"date": "2021-01-15", "close": 20.07, "volume": 44765.0}, {"date": "2021-01-19", "close": 20.04, "volume": 65290.0}, {"date": "2021-01-20", "close": 19.96, "volume": 47657.0}, {"date": "2021-01-21", "close": 19.35, "volume": 60031.0}, {"date": "2021-01-22", "close": 19.56, "volume": 49827.0}, {"date": "2021-01-25", "close": 19.16, "volume": 44310.0}, {"date": "2021-01-26", "close": 19.03, "volume": 40939.0}, {"date": "2021-01-27", "close": 18.46, "volume": 80239.0}, {"date": "2021-01-28", "close": 18.49, "volume": 65885.0}, {"date": "2021-01-29", "close": 18.39, "volume": 114800.0}, {"date": "2021-02-01", "close": 18.5, "volume": 83881.0}, {"date": "2021-02-02", "close": 19.02, "volume": 59975.0}, {"date": "2021-02-03", "close": 19.9, "volume": 100158.0}, {"date": "2021-02-04", "close": 19.98, "volume": 92051.0}, {"date": "2021-02-05", "close": 20.42, "volume": 89120.0}, {"date": "2021-02-08", "close": 21.41, "volume": 98266.0}, {"date": "2021-02-09", "close": 21.67, "volume": 109069.0}, {"date": "2021-02-10", "close": 21.45, "volume": 148293.0}, {"date": "2021-02-11", "close": 20.75, "volume": 106655.0}, {"date": "2021-02-12", "close": 20.59, "volume": 63048.0}, {"date": "2021-02-16", "close": 21.29, "volume": 71989.0}, {"date": "2021-02-17", "close": 21.7, "volume": 134605.0}, {"date": "2021-02-18", "close": 21.97, "volume": 142360.0}, {"date": "2021-02-19", "close": 22.6, "volume": 105375.0}, {"date": "2021-02-22", "close": 23.14, "volume": 97915.0}, {"date": "2021-02-23", "close": 22.94, "volume": 103301.0}, {"date": "2021-02-24", "close": 24.27, "volume": 177997.0}, {"date": "2021-02-25", "close": 24.35, "volume": 122205.0}, {"date": "2021-02-26", "close": 24.5, "volume": 157443.0}, {"date": "2021-03-01", "close": 25.5, "volume": 131864.0}, {"date": "2021-03-02", "close": 25.8, "volume": 168810.0}, {"date": "2021-03-03", "close": 26.85, "volume": 94488.0}, {"date": "2021-03-04", "close": 27.34, "volume": 180187.0}, {"date": "2021-03-05", "close": 27.56, "volume": 180364.0}, {"date": "2021-03-08", "close": 29.13, "volume": 155921.0}, {"date": "2021-03-09", "close": 28.86, "volume": 172354.0}, {"date": "2021-03-10", "close": 29.11, "volume": 292728.0}, {"date": "2021-03-11", "close": 29.38, "volume": 155345.0}, {"date": "2021-03-12", "close": 29.2, "volume": 173835.0}, {"date": "2021-03-15", "close": 28.43, "volume": 121514.0}, {"date": "2021-03-16", "close": 28.1, "volume": 111984.0}, {"date": "2021-03-17", "close": 28.04, "volume": 58709.0}, {"date": "2021-03-18", "close": 28.25, "volume": 71824.0}, {"date": "2021-03-19", "close": 28.81, "volume": 474433.0}, {"date": "2021-03-22", "close": 27.75, "volume": 76510.0}, {"date": "2021-03-23", "close": 26.47, "volume": 99405.0}, {"date": "2021-03-24", "close": 26.55, "volume": 78439.0}, {"date": "2021-03-25", "close": 27.14, "volume": 75428.0}, {"date": "2021-03-26", "close": 27.79, "volume": 52601.0}, {"date": "2021-03-29", "close": 27.33, "volume": 78320.0}, {"date": "2021-03-30", "close": 27.81, "volume": 66729.0}, {"date": "2021-03-31", "close": 27.74, "volume": 141575.0}, {"date": "2021-04-01", "close": 27.4, "volume": 104735.0}, {"date": "2021-04-05", "close": 27.88, "volume": 61529.0}, {"date": "2021-04-06", "close": 27.81, "volume": 75991.0}, {"date": "2021-04-07", "close": 27.73, "volume": 74601.0}, {"date": "2021-04-08", "close": 27.81, "volume": 73969.0}, {"date": "2021-04-09", "close": 28.05, "volume": 65923.0}, {"date": "2021-04-12", "close": 28.23, "volume": 45893.0}, {"date": "2021-04-13", "close": 27.46, "volume": 75992.0}, {"date": "2021-04-14", "close": 28.02, "volume": 81711.0}, {"date": "2021-04-15", "close": 28.31, "volume": 56103.0}, {"date": "2021-04-16", "close": 28.53, "volume": 43255.0}, {"date": "2021-04-19", "close": 28.65, "volume": 62913.0}, {"date": "2021-04-20", "close": 28.03, "volume": 86731.0}, {"date": "2021-04-21", "close": 28.62, "volume": 50710.0}, {"date": "2021-04-22", "close": 27.75, "volume": 108680.0}, {"date": "2021-04-23", "close": 28.38, "volume": 87314.0}, {"date": "2021-04-26", "close": 28.45, "volume": 87071.0}, {"date": "2021-04-27", "close": 28.35, "volume": 70449.0}, {"date": "2021-04-28", "close": 28.24, "volume": 51480.0}, {"date": "2021-04-29", "close": 28.48, "volume": 44900.0}, {"date": "2021-04-30", "close": 28.18, "volume": 82735.0}, {"date": "2021-05-03", "close": 28.71, "volume": 62581.0}, {"date": "2021-05-04", "close": 28.75, "volume": 75341.0}, {"date": "2021-05-05", "close": 28.67, "volume": 62400.0}, {"date": "2021-05-06", "close": 28.71, "volume": 48486.0}, {"date": "2021-05-07", "close": 28.72, "volume": 42017.0}, {"date": "2021-05-10", "close": 28.42, "volume": 78163.0}, {"date": "2021-05-11", "close": 28.34, "volume": 58755.0}, {"date": "2021-05-12", "close": 27.71, "volume": 60058.0}, {"date": "2021-05-13", "close": 28.21, "volume": 55719.0}, {"date": "2021-05-14", "close": 28.4, "volume": 62709.0}, {"date": "2021-05-17", "close": 28.29, "volume": 58819.0}, {"date": "2021-05-18", "close": 27.58, "volume": 90874.0}, {"date": "2021-05-19", "close": 27.55, "volume": 76729.0}, {"date": "2021-05-20", "close": 27.45, "volume": 49450.0}, {"date": "2021-05-21", "close": 27.81, "volume": 76553.0}, {"date": "2021-05-24", "close": 27.6, "volume": 41097.0}, {"date": "2021-05-25", "close": 26.84, "volume": 65633.0}, {"date": "2021-05-26", "close": 27.19, "volume": 68837.0}, {"date": "2021-05-27", "close": 27.64, "volume": 71036.0}, {"date": "2021-05-28", "close": 27.86, "volume": 78369.0}, {"date": "2021-06-01", "close": 28.2, "volume": 60737.0}, {"date": "2021-06-02", "close": 27.83, "volume": 49062.0}, {"date": "2021-06-03", "close": 28.0, "volume": 54310.0}, {"date": "2021-06-04", "close": 27.67, "volume": 41275.0}, {"date": "2021-06-07", "close": 28.09, "volume": 60718.0}, {"date": "2021-06-08", "close": 27.99, "volume": 49206.0}, {"date": "2021-06-09", "close": 27.66, "volume": 72445.0}, {"date": "2021-06-10", "close": 27.14, "volume": 57937.0}, {"date": "2021-06-11", "close": 27.05, "volume": 81119.0}, {"date": "2021-06-14", "close": 26.88, "volume": 58213.0}, {"date": "2021-06-15", "close": 27.42, "volume": 67069.0}, {"date": "2021-06-16", "close": 27.92, "volume": 64253.0}, {"date": "2021-06-17", "close": 26.88, "volume": 80500.0}, {"date": "2021-06-18", "close": 26.01, "volume": 244029.0}, {"date": "2021-06-21", "close": 27.31, "volume": 110470.0}, {"date": "2021-06-22", "close": 26.91, "volume": 53010.0}, {"date": "2021-06-23", "close": 26.8, "volume": 57409.0}, {"date": "2021-06-24", "close": 27.16, "volume": 49403.0}, {"date": "2021-06-25", "close": 26.79, "volume": 154720.0}, {"date": "2021-06-28", "close": 26.3, "volume": 96832.0}, {"date": "2021-06-29", "close": 26.15, "volume": 92887.0}, {"date": "2021-06-30", "close": 26.27, "volume": 67376.0}, {"date": "2021-07-01", "close": 26.51, "volume": 91755.0}, {"date": "2021-07-02", "close": 26.2, "volume": 69446.0}, {"date": "2021-07-06", "close": 25.02, "volume": 56275.0}, {"date": "2021-07-07", "close": 25.18, "volume": 95316.0}, {"date": "2021-07-08", "close": 24.95, "volume": 60695.0}, {"date": "2021-07-09", "close": 25.78, "volume": 62510.0}, {"date": "2021-07-12", "close": 25.95, "volume": 54501.0}, {"date": "2021-07-13", "close": 25.58, "volume": 69180.0}, {"date": "2021-07-14", "close": 25.47, "volume": 49130.0}, {"date": "2021-07-15", "close": 25.7, "volume": 57148.0}, {"date": "2021-07-16", "close": 25.31, "volume": 94966.0}, {"date": "2021-07-19", "close": 24.58, "volume": 112861.0}, {"date": "2021-07-20", "close": 25.17, "volume": 133208.0}, {"date": "2021-07-21", "close": 25.84, "volume": 159448.0}, {"date": "2021-07-22", "close": 24.77, "volume": 70777.0}, {"date": "2021-07-23", "close": 24.08, "volume": 122795.0}, {"date": "2021-07-26", "close": 24.54, "volume": 53650.0}, {"date": "2021-07-27", "close": 24.35, "volume": 72029.0}, {"date": "2021-07-28", "close": 24.9, "volume": 103819.0}, {"date": "2021-07-29", "close": 24.96, "volume": 86292.0}, {"date": "2021-07-30", "close": 24.61, "volume": 92640.0}, {"date": "2021-08-02", "close": 24.59, "volume": 158579.0}, {"date": "2021-08-03", "close": 25.24, "volume": 85209.0}, {"date": "2021-08-04", "close": 24.89, "volume": 66008.0}, {"date": "2021-08-05", "close": 25.01, "volume": 75664.0}, {"date": "2021-08-06", "close": 25.43, "volume": 72571.0}, {"date": "2021-08-09", "close": 25.06, "volume": 40461.0}, {"date": "2021-08-10", "close": 25.17, "volume": 58230.0}, {"date": "2021-08-11", "close": 25.84, "volume": 69332.0}, {"date": "2021-08-12", "close": 25.43, "volume": 100856.0}, {"date": "2021-08-13", "close": 25.31, "volume": 40828.0}, {"date": "2021-08-16", "close": 25.26, "volume": 47148.0}, {"date": "2021-08-17", "close": 25.17, "volume": 64930.0}, {"date": "2021-08-18", "close": 24.89, "volume": 44709.0}, {"date": "2021-08-19", "close": 24.93, "volume": 58186.0}, {"date": "2021-08-20", "close": 25.38, "volume": 96734.0}, {"date": "2021-08-23", "close": 25.35, "volume": 63759.0}, {"date": "2021-08-24", "close": 25.01, "volume": 74878.0}, {"date": "2021-08-25", "close": 25.08, "volume": 53151.0}, {"date": "2021-08-26", "close": 24.92, "volume": 58716.0}, {"date": "2021-08-27", "close": 25.74, "volume": 69252.0}, {"date": "2021-08-30", "close": 25.04, "volume": 50861.0}, {"date": "2021-08-31", "close": 25.3, "volume": 39256.0}, {"date": "2021-09-01", "close": 25.09, "volume": 30533.0}, {"date": "2021-09-02", "close": 25.05, "volume": 26825.0}, {"date": "2021-09-03", "close": 25.0, "volume": 40254.0}, {"date": "2021-09-07", "close": 24.93, "volume": 39158.0}, {"date": "2021-09-08", "close": 25.04, "volume": 81441.0}, {"date": "2021-09-09", "close": 24.89, "volume": 51878.0}, {"date": "2021-09-10", "close": 24.59, "volume": 47027.0}, {"date": "2021-09-13", "close": 24.41, "volume": 52200.0}, {"date": "2021-09-14", "close": 23.81, "volume": 74141.0}, {"date": "2021-09-15", "close": 23.75, "volume": 100065.0}, {"date": "2021-09-16", "close": 23.45, "volume": 128961.0}, {"date": "2021-09-17", "close": 23.33, "volume": 297010.0}, {"date": "2021-09-20", "close": 23.26, "volume": 113474.0}, {"date": "2021-09-21", "close": 22.61, "volume": 44711.0}, {"date": "2021-09-22", "close": 23.21, "volume": 67671.0}, {"date": "2021-09-23", "close": 23.59, "volume": 82489.0}, {"date": "2021-09-24", "close": 24.05, "volume": 44531.0}, {"date": "2021-09-27", "close": 25.3, "volume": 74152.0}, {"date": "2021-09-28", "close": 24.71, "volume": 52680.0}, {"date": "2021-09-29", "close": 24.86, "volume": 31054.0}, {"date": "2021-09-30", "close": 24.73, "volume": 38411.0}, {"date": "2021-10-01", "close": 25.33, "volume": 64880.0}, {"date": "2021-10-04", "close": 25.77, "volume": 93610.0}, {"date": "2021-10-05", "close": 25.85, "volume": 53321.0}, {"date": "2021-10-06", "close": 25.88, "volume": 67633.0}, {"date": "2021-10-07", "close": 25.89, "volume": 54728.0}, {"date": "2021-10-08", "close": 25.89, "volume": 37784.0}, {"date": "2021-10-11", "close": 25.97, "volume": 72275.0}, {"date": "2021-10-12", "close": 25.81, "volume": 37068.0}, {"date": "2021-10-13", "close": 24.65, "volume": 190789.0}, {"date": "2021-10-14", "close": 24.98, "volume": 81481.0}, {"date": "2021-10-15", "close": 25.21, "volume": 74069.0}, {"date": "2021-10-18", "close": 25.44, "volume": 44979.0}, {"date": "2021-10-19", "close": 25.52, "volume": 66425.0}, {"date": "2021-10-20", "close": 26.09, "volume": 75801.0}, {"date": "2021-10-21", "close": 25.79, "volume": 59704.0}, {"date": "2021-10-22", "close": 25.95, "volume": 57415.0}, {"date": "2021-10-25", "close": 26.14, "volume": 62002.0}, {"date": "2021-10-26", "close": 26.08, "volume": 44549.0}, {"date": "2021-10-27", "close": 25.58, "volume": 81720.0}, {"date": "2021-10-28", "close": 25.89, "volume": 31576.0}, {"date": "2021-10-29", "close": 25.66, "volume": 78395.0}, {"date": "2021-11-01", "close": 25.71, "volume": 98154.0}, {"date": "2021-11-02", "close": 24.9, "volume": 75240.0}, {"date": "2021-11-03", "close": 25.69, "volume": 122341.0}, {"date": "2021-11-04", "close": 25.24, "volume": 92721.0}, {"date": "2021-11-05", "close": 26.05, "volume": 95852.0}, {"date": "2021-11-08", "close": 25.82, "volume": 92533.0}, {"date": "2021-11-09", "close": 25.56, "volume": 37222.0}, {"date": "2021-11-10", "close": 25.65, "volume": 44171.0}, {"date": "2021-11-11", "close": 25.65, "volume": 36668.0}, {"date": "2021-11-12", "close": 25.39, "volume": 80541.0}, {"date": "2021-11-15", "close": 25.45, "volume": 51367.0}, {"date": "2021-11-16", "close": 25.34, "volume": 42544.0}, {"date": "2021-11-17", "close": 25.19, "volume": 92387.0}, {"date": "2021-11-18", "close": 25.5, "volume": 59717.0}, {"date": "2021-11-19", "close": 25.0, "volume": 65339.0}, {"date": "2021-11-22", "close": 25.12, "volume": 78070.0}, {"date": "2021-11-23", "close": 25.64, "volume": 124863.0}, {"date": "2021-11-24", "close": 25.28, "volume": 42826.0}, {"date": "2021-11-26", "close": 24.31, "volume": 95693.0}, {"date": "2021-11-29", "close": 23.91, "volume": 89224.0}, {"date": "2021-11-30", "close": 23.8, "volume": 107544.0}, {"date": "2021-12-01", "close": 23.84, "volume": 67952.0}, {"date": "2021-12-02", "close": 24.42, "volume": 76189.0}, {"date": "2021-12-03", "close": 24.08, "volume": 50723.0}, {"date": "2021-12-06", "close": 24.4, "volume": 86447.0}, {"date": "2021-12-07", "close": 24.38, "volume": 50520.0}, {"date": "2021-12-08", "close": 24.18, "volume": 41698.0}, {"date": "2021-12-09", "close": 24.01, "volume": 71805.0}, {"date": "2021-12-10", "close": 24.14, "volume": 54648.0}, {"date": "2021-12-13", "close": 23.66, "volume": 90521.0}, {"date": "2021-12-14", "close": 24.07, "volume": 163107.0}, {"date": "2021-12-15", "close": 23.98, "volume": 125494.0}, {"date": "2021-12-16", "close": 24.47, "volume": 104736.0}, {"date": "2021-12-17", "close": 24.46, "volume": 195478.0}, {"date": "2021-12-20", "close": 24.17, "volume": 99415.0}, {"date": "2021-12-21", "close": 24.56, "volume": 63791.0}, {"date": "2021-12-22", "close": 24.6, "volume": 40174.0}, {"date": "2021-12-23", "close": 24.98, "volume": 54325.0}, {"date": "2021-12-27", "close": 25.17, "volume": 57580.0}, {"date": "2021-12-28", "close": 25.25, "volume": 80038.0}, {"date": "2021-12-29", "close": 25.18, "volume": 25869.0}, {"date": "2021-12-30", "close": 24.89, "volume": 35637.0}, {"date": "2021-12-31", "close": 24.79, "volume": 42668.0}, {"date": "2022-01-03", "close": 25.31, "volume": 74199.0}, {"date": "2022-01-04", "close": 25.81, "volume": 67941.0}, {"date": "2022-01-05", "close": 25.89, "volume": 74844.0}, {"date": "2022-01-06", "close": 26.97, "volume": 237974.0}, {"date": "2022-01-07", "close": 27.16, "volume": 53963.0}, {"date": "2022-01-10", "close": 26.86, "volume": 65433.0}, {"date": "2022-01-11", "close": 26.87, "volume": 49156.0}, {"date": "2022-01-12", "close": 26.93, "volume": 84614.0}, {"date": "2022-01-13", "close": 27.2, "volume": 67268.0}, {"date": "2022-01-14", "close": 27.37, "volume": 92179.0}, {"date": "2022-01-18", "close": 27.68, "volume": 126556.0}, {"date": "2022-01-19", "close": 27.29, "volume": 63321.0}, {"date": "2022-01-20", "close": 26.4, "volume": 69627.0}, {"date": "2022-01-21", "close": 26.42, "volume": 69650.0}, {"date": "2022-01-24", "close": 26.72, "volume": 91042.0}, {"date": "2022-01-25", "close": 27.07, "volume": 105989.0}, {"date": "2022-01-26", "close": 27.49, "volume": 172274.0}, {"date": "2022-01-27", "close": 26.57, "volume": 97286.0}, {"date": "2022-01-28", "close": 27.37, "volume": 91606.0}, {"date": "2022-01-31", "close": 28.87, "volume": 391496.0}, {"date": "2022-02-01", "close": 28.8, "volume": 324881.0}, {"date": "2022-02-02", "close": 28.93, "volume": 84403.0}, {"date": "2022-02-03", "close": 29.08, "volume": 81106.0}, {"date": "2022-02-04", "close": 29.4, "volume": 78325.0}, {"date": "2022-02-07", "close": 29.92, "volume": 84373.0}, {"date": "2022-02-08", "close": 30.51, "volume": 166027.0}, {"date": "2022-02-09", "close": 29.77, "volume": 102557.0}, {"date": "2022-02-10", "close": 29.64, "volume": 84350.0}, {"date": "2022-02-11", "close": 29.9, "volume": 85736.0}, {"date": "2022-02-14", "close": 29.51, "volume": 71101.0}, {"date": "2022-02-15", "close": 29.9, "volume": 61681.0}, {"date": "2022-02-16", "close": 30.03, "volume": 191344.0}, {"date": "2022-02-17", "close": 29.63, "volume": 54376.0}, {"date": "2022-02-18", "close": 29.83, "volume": 86678.0}, {"date": "2022-02-22", "close": 29.64, "volume": 94565.0}, {"date": "2022-02-23", "close": 29.43, "volume": 68516.0}, {"date": "2022-02-24", "close": 28.32, "volume": 173895.0}, {"date": "2022-02-25", "close": 29.45, "volume": 85333.0}, {"date": "2022-02-28", "close": 29.36, "volume": 138079.0}, {"date": "2022-03-01", "close": 28.0, "volume": 112460.0}, {"date": "2022-03-02", "close": 29.25, "volume": 77031.0}, {"date": "2022-03-03", "close": 29.59, "volume": 78985.0}, {"date": "2022-03-04", "close": 28.94, "volume": 54119.0}, {"date": "2022-03-07", "close": 28.59, "volume": 76292.0}, {"date": "2022-03-08", "close": 28.71, "volume": 59683.0}, {"date": "2022-03-09", "close": 29.17, "volume": 82144.0}, {"date": "2022-03-10", "close": 29.29, "volume": 41421.0}, {"date": "2022-03-11", "close": 29.45, "volume": 93985.0}, {"date": "2022-03-14", "close": 29.74, "volume": 78111.0}, {"date": "2022-03-15", "close": 29.36, "volume": 41353.0}, {"date": "2022-03-16", "close": 29.48, "volume": 103060.0}, {"date": "2022-03-17", "close": 29.63, "volume": 71186.0}, {"date": "2022-03-18", "close": 29.5, "volume": 121100.0}, {"date": "2022-03-21", "close": 29.33, "volume": 43029.0}, {"date": "2022-03-22", "close": 29.8, "volume": 42373.0}, {"date": "2022-03-23", "close": 29.28, "volume": 55857.0}, {"date": "2022-03-24", "close": 29.65, "volume": 66584.0}, {"date": "2022-03-25", "close": 30.02, "volume": 153552.0}, {"date": "2022-03-28", "close": 29.89, "volume": 99604.0}, {"date": "2022-03-29", "close": 29.87, "volume": 74155.0}, {"date": "2022-03-30", "close": 29.14, "volume": 45134.0}, {"date": "2022-03-31", "close": 28.86, "volume": 131531.0}, {"date": "2022-04-01", "close": 28.92, "volume": 68829.0}, {"date": "2022-04-04", "close": 28.29, "volume": 59982.0}, {"date": "2022-04-05", "close": 28.09, "volume": 47763.0}, {"date": "2022-04-06", "close": 27.54, "volume": 101371.0}, {"date": "2022-04-07", "close": 27.39, "volume": 64302.0}, {"date": "2022-04-08", "close": 26.96, "volume": 88441.0}, {"date": "2022-04-11", "close": 27.39, "volume": 145244.0}, {"date": "2022-04-12", "close": 27.18, "volume": 51841.0}, {"date": "2022-04-13", "close": 27.1, "volume": 92093.0}, {"date": "2022-04-14", "close": 27.15, "volume": 50571.0}, {"date": "2022-04-18", "close": 27.4, "volume": 34358.0}, {"date": "2022-04-19", "close": 27.87, "volume": 47824.0}, {"date": "2022-04-20", "close": 28.42, "volume": 62347.0}, {"date": "2022-04-21", "close": 28.11, "volume": 59122.0}, {"date": "2022-04-22", "close": 27.57, "volume": 31152.0}, {"date": "2022-04-25", "close": 27.46, "volume": 44903.0}, {"date": "2022-04-26", "close": 26.8, "volume": 68560.0}, {"date": "2022-04-27", "close": 26.64, "volume": 43112.0}, {"date": "2022-04-28", "close": 27.06, "volume": 42695.0}, {"date": "2022-04-29", "close": 26.36, "volume": 69579.0}, {"date": "2022-05-02", "close": 26.28, "volume": 170746.0}, {"date": "2022-05-03", "close": 26.47, "volume": 49474.0}, {"date": "2022-05-04", "close": 26.82, "volume": 51379.0}, {"date": "2022-05-05", "close": 26.45, "volume": 73560.0}, {"date": "2022-05-06", "close": 25.94, "volume": 52154.0}, {"date": "2022-05-09", "close": 26.32, "volume": 68491.0}, {"date": "2022-05-10", "close": 26.09, "volume": 75066.0}, {"date": "2022-05-11", "close": 25.9, "volume": 70472.0}, {"date": "2022-05-12", "close": 25.33, "volume": 49919.0}, {"date": "2022-05-13", "close": 25.15, "volume": 46794.0}, {"date": "2022-05-16", "close": 25.28, "volume": 49060.0}, {"date": "2022-05-17", "close": 25.83, "volume": 101377.0}, {"date": "2022-05-18", "close": 25.31, "volume": 54620.0}, {"date": "2022-05-19", "close": 24.76, "volume": 75724.0}, {"date": "2022-05-20", "close": 25.04, "volume": 173985.0}, {"date": "2022-05-23", "close": 25.67, "volume": 150205.0}, {"date": "2022-05-24", "close": 25.72, "volume": 42310.0}, {"date": "2022-05-25", "close": 25.72, "volume": 46208.0}, {"date": "2022-05-26", "close": 26.17, "volume": 37985.0}, {"date": "2022-05-27", "close": 26.32, "volume": 43264.0}, {"date": "2022-05-31", "close": 26.88, "volume": 168023.0}, {"date": "2022-06-01", "close": 26.35, "volume": 48516.0}, {"date": "2022-06-02", "close": 26.66, "volume": 42103.0}, {"date": "2022-06-03", "close": 26.05, "volume": 48328.0}, {"date": "2022-06-06", "close": 26.42, "volume": 51254.0}, {"date": "2022-06-07", "close": 26.08, "volume": 71094.0}, {"date": "2022-06-08", "close": 25.59, "volume": 53656.0}, {"date": "2022-06-09", "close": 25.14, "volume": 54918.0}, {"date": "2022-06-10", "close": 24.26, "volume": 57249.0}, {"date": "2022-06-13", "close": 23.9, "volume": 79406.0}, {"date": "2022-06-14", "close": 24.2, "volume": 68108.0}, {"date": "2022-06-15", "close": 24.59, "volume": 91791.0}, {"date": "2022-06-16", "close": 23.88, "volume": 88242.0}, {"date": "2022-06-17", "close": 24.31, "volume": 109504.0}, {"date": "2022-06-21", "close": 24.75, "volume": 89961.0}, {"date": "2022-06-22", "close": 24.95, "volume": 71121.0}, {"date": "2022-06-23", "close": 24.49, "volume": 89923.0}, {"date": "2022-06-24", "close": 24.51, "volume": 176721.0}, {"date": "2022-06-27", "close": 24.56, "volume": 74939.0}, {"date": "2022-06-28", "close": 24.42, "volume": 68605.0}, {"date": "2022-06-29", "close": 24.33, "volume": 103465.0}, {"date": "2022-06-30", "close": 24.04, "volume": 55978.0}, {"date": "2022-07-01", "close": 24.6, "volume": 85764.0}, {"date": "2022-07-05", "close": 25.03, "volume": 77128.0}, {"date": "2022-07-06", "close": 24.79, "volume": 54557.0}, {"date": "2022-07-07", "close": 24.75, "volume": 67000.0}, {"date": "2022-07-08", "close": 24.68, "volume": 44681.0}, {"date": "2022-07-11", "close": 24.7, "volume": 28872.0}, {"date": "2022-07-12", "close": 24.84, "volume": 38458.0}, {"date": "2022-07-13", "close": 24.38, "volume": 33876.0}, {"date": "2022-07-14", "close": 23.89, "volume": 35864.0}, {"date": "2022-07-15", "close": 24.52, "volume": 60119.0}, {"date": "2022-07-18", "close": 24.68, "volume": 45137.0}, {"date": "2022-07-19", "close": 25.18, "volume": 57714.0}, {"date": "2022-07-20", "close": 25.29, "volume": 36758.0}, {"date": "2022-07-21", "close": 25.47, "volume": 45909.0}, {"date": "2022-07-22", "close": 25.39, "volume": 59293.0}, {"date": "2022-07-25", "close": 26.12, "volume": 49147.0}, {"date": "2022-07-26", "close": 26.46, "volume": 43406.0}, {"date": "2022-07-27", "close": 26.77, "volume": 37525.0}, {"date": "2022-07-28", "close": 26.65, "volume": 35687.0}, {"date": "2022-07-29", "close": 26.2, "volume": 87275.0}, {"date": "2022-08-01", "close": 27.2, "volume": 261396.0}, {"date": "2022-08-02", "close": 26.26, "volume": 85114.0}, {"date": "2022-08-03", "close": 26.63, "volume": 73282.0}, {"date": "2022-08-04", "close": 26.46, "volume": 36668.0}, {"date": "2022-08-05", "close": 26.61, "volume": 27782.0}, {"date": "2022-08-08", "close": 26.79, "volume": 40665.0}, {"date": "2022-08-09", "close": 27.22, "volume": 39536.0}, {"date": "2022-08-10", "close": 27.43, "volume": 32570.0}, {"date": "2022-08-11", "close": 28.0, "volume": 44238.0}, {"date": "2022-08-12", "close": 28.28, "volume": 54779.0}, {"date": "2022-08-15", "close": 28.56, "volume": 49976.0}, {"date": "2022-08-16", "close": 28.8, "volume": 33080.0}, {"date": "2022-08-17", "close": 28.34, "volume": 35706.0}, {"date": "2022-08-18", "close": 28.06, "volume": 88386.0}, {"date": "2022-08-19", "close": 27.66, "volume": 87600.0}, {"date": "2022-08-22", "close": 27.13, "volume": 33230.0}, {"date": "2022-08-23", "close": 26.99, "volume": 39147.0}, {"date": "2022-08-24", "close": 26.6, "volume": 38031.0}, {"date": "2022-08-25", "close": 26.91, "volume": 38389.0}, {"date": "2022-08-26", "close": 26.5, "volume": 41038.0}, {"date": "2022-08-29", "close": 25.95, "volume": 43476.0}, {"date": "2022-08-30", "close": 25.68, "volume": 45312.0}, {"date": "2022-08-31", "close": 25.09, "volume": 138232.0}, {"date": "2022-09-01", "close": 25.3, "volume": 84984.0}, {"date": "2022-09-02", "close": 24.87, "volume": 33038.0}, {"date": "2022-09-06", "close": 24.66, "volume": 55055.0}, {"date": "2022-09-07", "close": 25.19, "volume": 66636.0}, {"date": "2022-09-08", "close": 25.2, "volume": 45109.0}, {"date": "2022-09-09", "close": 25.42, "volume": 36004.0}, {"date": "2022-09-12", "close": 26.14, "volume": 128309.0}, {"date": "2022-09-13", "close": 25.04, "volume": 61606.0}, {"date": "2022-09-14", "close": 24.67, "volume": 83901.0}, {"date": "2022-09-15", "close": 25.07, "volume": 52215.0}, {"date": "2022-09-16", "close": 24.96, "volume": 149769.0}, {"date": "2022-09-19", "close": 25.72, "volume": 93095.0}, {"date": "2022-09-20", "close": 25.86, "volume": 72888.0}, {"date": "2022-09-21", "close": 25.76, "volume": 71154.0}, {"date": "2022-09-22", "close": 25.18, "volume": 38196.0}, {"date": "2022-09-23", "close": 24.72, "volume": 56259.0}, {"date": "2022-09-26", "close": 24.68, "volume": 71008.0}, {"date": "2022-09-27", "close": 24.28, "volume": 84452.0}, {"date": "2022-09-28", "close": 24.33, "volume": 63946.0}, {"date": "2022-09-29", "close": 23.75, "volume": 62259.0}, {"date": "2022-09-30", "close": 23.57, "volume": 82474.0}, {"date": "2022-10-03", "close": 24.05, "volume": 72609.0}, {"date": "2022-10-04", "close": 25.05, "volume": 81621.0}, {"date": "2022-10-05", "close": 24.55, "volume": 64106.0}, {"date": "2022-10-06", "close": 24.0, "volume": 225706.0}, {"date": "2022-10-07", "close": 23.77, "volume": 96046.0}, {"date": "2022-10-10", "close": 24.07, "volume": 86509.0}, {"date": "2022-10-11", "close": 24.14, "volume": 72434.0}, {"date": "2022-10-12", "close": 24.29, "volume": 131257.0}, {"date": "2022-10-13", "close": 25.55, "volume": 167846.0}, {"date": "2022-10-14", "close": 25.87, "volume": 88297.0}, {"date": "2022-10-17", "close": 26.3, "volume": 125823.0}, {"date": "2022-10-18", "close": 26.62, "volume": 73546.0}, {"date": "2022-10-19", "close": 26.79, "volume": 82882.0}, {"date": "2022-10-20", "close": 26.22, "volume": 85795.0}, {"date": "2022-10-21", "close": 27.02, "volume": 105507.0}, {"date": "2022-10-24", "close": 27.44, "volume": 125522.0}, {"date": "2022-10-25", "close": 27.92, "volume": 82095.0}, {"date": "2022-10-26", "close": 27.61, "volume": 63973.0}, {"date": "2022-10-27", "close": 27.69, "volume": 46813.0}, {"date": "2022-10-28", "close": 28.43, "volume": 45450.0}, {"date": "2022-10-31", "close": 28.04, "volume": 107137.0}, {"date": "2022-11-01", "close": 28.12, "volume": 53465.0}, {"date": "2022-11-02", "close": 27.54, "volume": 71839.0}, {"date": "2022-11-03", "close": 26.71, "volume": 62114.0}, {"date": "2022-11-04", "close": 27.77, "volume": 61807.0}, {"date": "2022-11-07", "close": 27.69, "volume": 50999.0}, {"date": "2022-11-08", "close": 27.52, "volume": 44231.0}, {"date": "2022-11-09", "close": 27.04, "volume": 92898.0}, {"date": "2022-11-10", "close": 28.1, "volume": 102817.0}, {"date": "2022-11-11", "close": 27.22, "volume": 54695.0}, {"date": "2022-11-14", "close": 26.87, "volume": 69935.0}, {"date": "2022-11-15", "close": 26.91, "volume": 38603.0}, {"date": "2022-11-16", "close": 26.6, "volume": 75481.0}, {"date": "2022-11-17", "close": 26.47, "volume": 28970.0}, {"date": "2022-11-18", "close": 26.6, "volume": 48451.0}, {"date": "2022-11-21", "close": 26.91, "volume": 34794.0}, {"date": "2022-11-22", "close": 26.83, "volume": 37634.0}, {"date": "2022-11-23", "close": 26.44, "volume": 27261.0}, {"date": "2022-11-25", "close": 26.81, "volume": 14390.0}, {"date": "2022-11-28", "close": 26.44, "volume": 40578.0}, {"date": "2022-11-29", "close": 26.59, "volume": 43877.0}, {"date": "2022-11-30", "close": 26.91, "volume": 58740.0}, {"date": "2022-12-01", "close": 27.57, "volume": 84051.0}, {"date": "2022-12-02", "close": 27.28, "volume": 38219.0}, {"date": "2022-12-05", "close": 26.57, "volume": 54175.0}, {"date": "2022-12-06", "close": 26.75, "volume": 92068.0}, {"date": "2022-12-07", "close": 27.5, "volume": 62405.0}, {"date": "2022-12-08", "close": 27.26, "volume": 51183.0}, {"date": "2022-12-09", "close": 27.38, "volume": 36257.0}, {"date": "2022-12-12", "close": 27.11, "volume": 55142.0}, {"date": "2022-12-13", "close": 27.17, "volume": 80910.0}, {"date": "2022-12-14", "close": 26.45, "volume": 79933.0}, {"date": "2022-12-15", "close": 25.97, "volume": 54232.0}, {"date": "2022-12-16", "close": 25.69, "volume": 96553.0}, {"date": "2022-12-19", "close": 25.99, "volume": 76910.0}, {"date": "2022-12-20", "close": 25.78, "volume": 52577.0}, {"date": "2022-12-21", "close": 26.29, "volume": 52811.0}, {"date": "2022-12-22", "close": 26.23, "volume": 49757.0}, {"date": "2022-12-23", "close": 26.53, "volume": 29416.0}, {"date": "2022-12-27", "close": 26.43, "volume": 24280.0}, {"date": "2022-12-28", "close": 26.37, "volume": 55680.0}, {"date": "2022-12-29", "close": 26.77, "volume": 49687.0}, {"date": "2022-12-30", "close": 26.62, "volume": 27812.0}, {"date": "2023-01-03", "close": 26.53, "volume": 53341.0}, {"date": "2023-01-04", "close": 26.58, "volume": 52748.0}, {"date": "2023-01-05", "close": 26.46, "volume": 30552.0}, {"date": "2023-01-06", "close": 26.99, "volume": 40066.0}, {"date": "2023-01-09", "close": 26.7, "volume": 48977.0}, {"date": "2023-01-10", "close": 26.85, "volume": 37379.0}, {"date": "2023-01-11", "close": 26.7, "volume": 36953.0}, {"date": "2023-01-12", "close": 27.23, "volume": 94887.0}, {"date": "2023-01-13", "close": 27.28, "volume": 31338.0}, {"date": "2023-01-17", "close": 26.66, "volume": 78971.0}, {"date": "2023-01-18", "close": 26.12, "volume": 43407.0}, {"date": "2023-01-19", "close": 26.35, "volume": 42927.0}, {"date": "2023-01-20", "close": 26.55, "volume": 52289.0}, {"date": "2023-01-23", "close": 26.63, "volume": 36066.0}, {"date": "2023-01-24", "close": 26.37, "volume": 59903.0}, {"date": "2023-01-25", "close": 26.59, "volume": 28705.0}, {"date": "2023-01-26", "close": 26.69, "volume": 42497.0}, {"date": "2023-01-27", "close": 24.0, "volume": 147241.0}, {"date": "2023-01-30", "close": 24.83, "volume": 117324.0}, {"date": "2023-01-31", "close": 25.48, "volume": 100795.0}, {"date": "2023-02-01", "close": 25.54, "volume": 84585.0}, {"date": "2023-02-02", "close": 25.73, "volume": 81602.0}, {"date": "2023-02-03", "close": 26.42, "volume": 81179.0}, {"date": "2023-02-06", "close": 26.17, "volume": 54016.0}, {"date": "2023-02-07", "close": 26.35, "volume": 48223.0}, {"date": "2023-02-08", "close": 26.51, "volume": 84163.0}, {"date": "2023-02-09", "close": 26.18, "volume": 54262.0}, {"date": "2023-02-10", "close": 26.3, "volume": 49924.0}, {"date": "2023-02-13", "close": 26.41, "volume": 48446.0}, {"date": "2023-02-14", "close": 26.02, "volume": 55990.0}, {"date": "2023-02-15", "close": 26.15, "volume": 39440.0}, {"date": "2023-02-16", "close": 26.06, "volume": 78752.0}, {"date": "2023-02-17", "close": 26.37, "volume": 100544.0}, {"date": "2023-02-21", "close": 26.23, "volume": 71875.0}, {"date": "2023-02-22", "close": 26.16, "volume": 58606.0}, {"date": "2023-02-23", "close": 26.23, "volume": 55279.0}, {"date": "2023-02-24", "close": 26.07, "volume": 55416.0}, {"date": "2023-02-27", "close": 25.93, "volume": 47860.0}, {"date": "2023-02-28", "close": 26.04, "volume": 122830.0}, {"date": "2023-03-01", "close": 26.36, "volume": 66254.0}, {"date": "2023-03-02", "close": 26.37, "volume": 62044.0}, {"date": "2023-03-03", "close": 26.32, "volume": 67775.0}, {"date": "2023-03-06", "close": 25.85, "volume": 115012.0}, {"date": "2023-03-07", "close": 25.34, "volume": 43704.0}, {"date": "2023-03-08", "close": 25.39, "volume": 52702.0}, {"date": "2023-03-09", "close": 23.94, "volume": 105035.0}, {"date": "2023-03-10", "close": 23.97, "volume": 145661.0}, {"date": "2023-03-13", "close": 22.48, "volume": 231897.0}, {"date": "2023-03-14", "close": 22.32, "volume": 191682.0}, {"date": "2023-03-15", "close": 22.17, "volume": 227985.0}, {"date": "2023-03-16", "close": 23.13, "volume": 164855.0}, {"date": "2023-03-17", "close": 22.23, "volume": 252593.0}, {"date": "2023-03-20", "close": 21.89, "volume": 111205.0}, {"date": "2023-03-21", "close": 22.48, "volume": 225093.0}, {"date": "2023-03-22", "close": 21.84, "volume": 113748.0}, {"date": "2023-03-23", "close": 21.07, "volume": 94395.0}, {"date": "2023-03-24", "close": 21.65, "volume": 138074.0}, {"date": "2023-03-27", "close": 21.93, "volume": 133508.0}, {"date": "2023-03-28", "close": 21.89, "volume": 94490.0}, {"date": "2023-03-29", "close": 21.93, "volume": 76956.0}, {"date": "2023-03-30", "close": 21.3, "volume": 60501.0}, {"date": "2023-03-31", "close": 21.42, "volume": 126601.0}, {"date": "2023-04-03", "close": 21.42, "volume": 138688.0}, {"date": "2023-04-04", "close": 20.95, "volume": 99709.0}, {"date": "2023-04-05", "close": 20.78, "volume": 65390.0}, {"date": "2023-04-06", "close": 20.5, "volume": 77443.0}, {"date": "2023-04-10", "close": 20.75, "volume": 96568.0}, {"date": "2023-04-11", "close": 20.36, "volume": 92371.0}, {"date": "2023-04-12", "close": 20.22, "volume": 78182.0}, {"date": "2023-04-13", "close": 20.52, "volume": 76090.0}, {"date": "2023-04-14", "close": 20.12, "volume": 96261.0}, {"date": "2023-04-17", "close": 20.38, "volume": 89286.0}, {"date": "2023-04-18", "close": 19.84, "volume": 105621.0}, {"date": "2023-04-19", "close": 20.51, "volume": 82649.0}, {"date": "2023-04-20", "close": 20.25, "volume": 65810.0}, {"date": "2023-04-21", "close": 20.11, "volume": 80542.0}, {"date": "2023-04-24", "close": 19.86, "volume": 62096.0}, {"date": "2023-04-25", "close": 19.13, "volume": 73539.0}, {"date": "2023-04-26", "close": 19.27, "volume": 66195.0}, {"date": "2023-04-27", "close": 19.45, "volume": 88229.0}, {"date": "2023-04-28", "close": 20.0, "volume": 97568.0}, {"date": "2023-05-01", "close": 19.97, "volume": 106192.0}, {"date": "2023-05-02", "close": 19.15, "volume": 154500.0}, {"date": "2023-05-03", "close": 19.38, "volume": 106110.0}, {"date": "2023-05-04", "close": 18.65, "volume": 147227.0}, {"date": "2023-05-05", "close": 19.53, "volume": 69384.0}, {"date": "2023-05-08", "close": 19.12, "volume": 52620.0}, {"date": "2023-05-09", "close": 19.0, "volume": 65218.0}, {"date": "2023-05-10", "close": 19.16, "volume": 57144.0}, {"date": "2023-05-11", "close": 18.72, "volume": 58403.0}, {"date": "2023-05-12", "close": 18.75, "volume": 45326.0}, {"date": "2023-05-15", "close": 18.97, "volume": 73042.0}, {"date": "2023-05-16", "close": 18.71, "volume": 56892.0}, {"date": "2023-05-17", "close": 19.96, "volume": 67704.0}, {"date": "2023-05-18", "close": 19.88, "volume": 55911.0}, {"date": "2023-05-19", "close": 19.57, "volume": 71594.0}, {"date": "2023-05-22", "close": 20.0, "volume": 82764.0}, {"date": "2023-05-23", "close": 20.23, "volume": 59299.0}, {"date": "2023-05-24", "close": 19.98, "volume": 54775.0}, {"date": "2023-05-25", "close": 19.96, "volume": 47188.0}, {"date": "2023-05-26", "close": 20.09, "volume": 44987.0}, {"date": "2023-05-30", "close": 19.92, "volume": 40876.0}, {"date": "2023-05-31", "close": 19.34, "volume": 67515.0}, {"date": "2023-06-01", "close": 19.69, "volume": 64706.0}, {"date": "2023-06-02", "close": 20.9, "volume": 65881.0}, {"date": "2023-06-05", "close": 20.18, "volume": 59889.0}, {"date": "2023-06-06", "close": 21.44, "volume": 76921.0}, {"date": "2023-06-07", "close": 22.45, "volume": 127768.0}, {"date": "2023-06-08", "close": 22.27, "volume": 62283.0}, {"date": "2023-06-09", "close": 21.59, "volume": 58452.0}, {"date": "2023-06-12", "close": 21.42, "volume": 47610.0}, {"date": "2023-06-13", "close": 21.9, "volume": 56707.0}, {"date": "2023-06-14", "close": 21.5, "volume": 59917.0}, {"date": "2023-06-15", "close": 21.73, "volume": 48594.0}, {"date": "2023-06-16", "close": 21.29, "volume": 94121.0}, {"date": "2023-06-20", "close": 20.78, "volume": 55710.0}, {"date": "2023-06-21", "close": 20.54, "volume": 44881.0}, {"date": "2023-06-22", "close": 20.26, "volume": 64955.0}, {"date": "2023-06-23", "close": 20.26, "volume": 180156.0}, {"date": "2023-06-26", "close": 20.06, "volume": 35593.0}, {"date": "2023-06-27", "close": 19.87, "volume": 45043.0}, {"date": "2023-06-28", "close": 19.97, "volume": 59300.0}, {"date": "2023-06-29", "close": 20.13, "volume": 50420.0}, {"date": "2023-06-30", "close": 19.91, "volume": 73824.0}, {"date": "2023-07-03", "close": 20.28, "volume": 34410.0}, {"date": "2023-07-05", "close": 20.01, "volume": 72078.0}, {"date": "2023-07-06", "close": 19.93, "volume": 58811.0}, {"date": "2023-07-07", "close": 20.29, "volume": 147475.0}, {"date": "2023-07-10", "close": 20.33, "volume": 43658.0}, {"date": "2023-07-11", "close": 20.72, "volume": 70542.0}, {"date": "2023-07-12", "close": 21.13, "volume": 56046.0}, {"date": "2023-07-13", "close": 21.29, "volume": 36075.0}, {"date": "2023-07-14", "close": 21.17, "volume": 47342.0}, {"date": "2023-07-17", "close": 21.32, "volume": 51510.0}, {"date": "2023-07-18", "close": 22.35, "volume": 59331.0}, {"date": "2023-07-19", "close": 22.91, "volume": 58439.0}, {"date": "2023-07-20", "close": 22.81, "volume": 54946.0}, {"date": "2023-07-21", "close": 22.62, "volume": 49880.0}, {"date": "2023-07-24", "close": 22.97, "volume": 64496.0}, {"date": "2023-07-25", "close": 22.67, "volume": 39540.0}, {"date": "2023-07-26", "close": 23.38, "volume": 91863.0}, {"date": "2023-07-27", "close": 23.3, "volume": 67539.0}, {"date": "2023-07-28", "close": 23.81, "volume": 64120.0}, {"date": "2023-07-31", "close": 23.43, "volume": 45428.0}, {"date": "2023-08-01", "close": 23.46, "volume": 60148.0}, {"date": "2023-08-02", "close": 23.63, "volume": 44209.0}, {"date": "2023-08-03", "close": 23.68, "volume": 38281.0}, {"date": "2023-08-04", "close": 23.71, "volume": 36753.0}, {"date": "2023-08-07", "close": 24.2, "volume": 44857.0}, {"date": "2023-08-08", "close": 24.0, "volume": 51136.0}, {"date": "2023-08-09", "close": 23.52, "volume": 59612.0}, {"date": "2023-08-10", "close": 23.07, "volume": 53229.0}, {"date": "2023-08-11", "close": 23.29, "volume": 35733.0}, {"date": "2023-08-14", "close": 22.97, "volume": 34884.0}, {"date": "2023-08-15", "close": 22.4, "volume": 60437.0}, {"date": "2023-08-16", "close": 22.13, "volume": 50281.0}, {"date": "2023-08-17", "close": 22.26, "volume": 48395.0}, {"date": "2023-08-18", "close": 22.18, "volume": 124869.0}, {"date": "2023-08-21", "close": 22.12, "volume": 48653.0}, {"date": "2023-08-22", "close": 21.79, "volume": 60743.0}, {"date": "2023-08-23", "close": 22.02, "volume": 43651.0}, {"date": "2023-08-24", "close": 22.1, "volume": 48621.0}, {"date": "2023-08-25", "close": 21.8, "volume": 27361.0}, {"date": "2023-08-28", "close": 22.13, "volume": 38213.0}, {"date": "2023-08-29", "close": 22.32, "volume": 38158.0}, {"date": "2023-08-30", "close": 22.13, "volume": 24740.0}, {"date": "2023-08-31", "close": 22.2, "volume": 45982.0}, {"date": "2023-09-01", "close": 22.46, "volume": 48314.0}, {"date": "2023-09-05", "close": 22.11, "volume": 44399.0}, {"date": "2023-09-06", "close": 21.82, "volume": 50278.0}, {"date": "2023-09-07", "close": 21.87, "volume": 141145.0}, {"date": "2023-09-08", "close": 22.06, "volume": 40145.0}, {"date": "2023-09-11", "close": 21.87, "volume": 62926.0}, {"date": "2023-09-12", "close": 21.83, "volume": 37985.0}, {"date": "2023-09-13", "close": 21.65, "volume": 39959.0}, {"date": "2023-09-14", "close": 22.01, "volume": 60266.0}, {"date": "2023-09-15", "close": 21.74, "volume": 181098.0}, {"date": "2023-09-18", "close": 21.14, "volume": 43859.0}, {"date": "2023-09-19", "close": 20.86, "volume": 29964.0}, {"date": "2023-09-20", "close": 20.76, "volume": 29615.0}, {"date": "2023-09-21", "close": 20.82, "volume": 45160.0}, {"date": "2023-09-22", "close": 20.62, "volume": 36851.0}, {"date": "2023-09-25", "close": 20.93, "volume": 39719.0}, {"date": "2023-09-26", "close": 20.51, "volume": 28014.0}, {"date": "2023-09-27", "close": 20.41, "volume": 36085.0}, {"date": "2023-09-28", "close": 20.58, "volume": 52017.0}, {"date": "2023-09-29", "close": 20.54, "volume": 53576.0}, {"date": "2023-10-02", "close": 20.62, "volume": 73142.0}, {"date": "2023-10-03", "close": 20.21, "volume": 49897.0}, {"date": "2023-10-04", "close": 20.37, "volume": 44970.0}, {"date": "2023-10-05", "close": 20.85, "volume": 56361.0}, {"date": "2023-10-06", "close": 20.78, "volume": 40441.0}, {"date": "2023-10-09", "close": 20.79, "volume": 49031.0}, {"date": "2023-10-10", "close": 20.99, "volume": 47197.0}, {"date": "2023-10-11", "close": 21.07, "volume": 19397.0}, {"date": "2023-10-12", "close": 20.98, "volume": 45931.0}, {"date": "2023-10-13", "close": 20.48, "volume": 38366.0}, {"date": "2023-10-16", "close": 20.7, "volume": 46808.0}, {"date": "2023-10-17", "close": 21.11, "volume": 61963.0}, {"date": "2023-10-18", "close": 20.99, "volume": 41182.0}, {"date": "2023-10-19", "close": 20.79, "volume": 38225.0}, {"date": "2023-10-20", "close": 20.53, "volume": 77993.0}, {"date": "2023-10-23", "close": 20.5, "volume": 44599.0}, {"date": "2023-10-24", "close": 20.38, "volume": 55693.0}, {"date": "2023-10-25", "close": 20.32, "volume": 56734.0}, {"date": "2023-10-26", "close": 20.72, "volume": 54992.0}, {"date": "2023-10-27", "close": 20.45, "volume": 38988.0}, {"date": "2023-10-30", "close": 21.06, "volume": 56376.0}, {"date": "2023-10-31", "close": 21.82, "volume": 58399.0}, {"date": "2023-11-01", "close": 21.75, "volume": 65490.0}, {"date": "2023-11-02", "close": 22.57, "volume": 65986.0}, {"date": "2023-11-03", "close": 23.14, "volume": 75363.0}, {"date": "2023-11-06", "close": 22.96, "volume": 35555.0}, {"date": "2023-11-07", "close": 22.66, "volume": 36814.0}, {"date": "2023-11-08", "close": 22.57, "volume": 48504.0}, {"date": "2023-11-09", "close": 22.37, "volume": 51318.0}, {"date": "2023-11-10", "close": 22.5, "volume": 37091.0}, {"date": "2023-11-13", "close": 22.49, "volume": 40262.0}, {"date": "2023-11-14", "close": 24.18, "volume": 95797.0}, {"date": "2023-11-15", "close": 23.9, "volume": 55745.0}, {"date": "2023-11-16", "close": 23.3, "volume": 31983.0}, {"date": "2023-11-17", "close": 23.74, "volume": 48225.0}, {"date": "2023-11-20", "close": 23.49, "volume": 41700.0}, {"date": "2023-11-21", "close": 23.12, "volume": 39442.0}, {"date": "2023-11-22", "close": 23.06, "volume": 34144.0}, {"date": "2023-11-24", "close": 23.27, "volume": 17161.0}, {"date": "2023-11-27", "close": 22.7, "volume": 84481.0}, {"date": "2023-11-28", "close": 22.59, "volume": 32267.0}, {"date": "2023-11-29", "close": 22.94, "volume": 43688.0}, {"date": "2023-11-30", "close": 22.58, "volume": 61760.0}, {"date": "2023-12-01", "close": 23.85, "volume": 85652.0}, {"date": "2023-12-04", "close": 24.28, "volume": 48582.0}, {"date": "2023-12-05", "close": 24.24, "volume": 41343.0}, {"date": "2023-12-06", "close": 24.42, "volume": 41321.0}, {"date": "2023-12-07", "close": 24.91, "volume": 41472.0}, {"date": "2023-12-08", "close": 25.05, "volume": 55834.0}, {"date": "2023-12-11", "close": 25.04, "volume": 33274.0}, {"date": "2023-12-12", "close": 24.96, "volume": 37648.0}, {"date": "2023-12-13", "close": 26.16, "volume": 111553.0}, {"date": "2023-12-14", "close": 26.75, "volume": 83153.0}, {"date": "2023-12-15", "close": 26.97, "volume": 261130.0}, {"date": "2023-12-18", "close": 26.91, "volume": 85540.0}, {"date": "2023-12-19", "close": 27.34, "volume": 78850.0}, {"date": "2023-12-20", "close": 26.92, "volume": 89760.0}, {"date": "2023-12-21", "close": 27.56, "volume": 76022.0}, {"date": "2023-12-22", "close": 27.7, "volume": 42648.0}, {"date": "2023-12-26", "close": 28.16, "volume": 46624.0}, {"date": "2023-12-27", "close": 28.29, "volume": 46409.0}, {"date": "2023-12-28", "close": 28.08, "volume": 38459.0}, {"date": "2023-12-29", "close": 27.56, "volume": 58556.0}, {"date": "2024-01-02", "close": 27.57, "volume": 68544.0}, {"date": "2024-01-03", "close": 26.83, "volume": 80697.0}, {"date": "2024-01-04", "close": 27.06, "volume": 49928.0}, {"date": "2024-01-05", "close": 27.27, "volume": 119848.0}, {"date": "2024-01-08", "close": 27.03, "volume": 61884.0}, {"date": "2024-01-09", "close": 26.54, "volume": 46817.0}, {"date": "2024-01-10", "close": 26.43, "volume": 41762.0}, {"date": "2024-01-11", "close": 26.15, "volume": 38811.0}, {"date": "2024-01-12", "close": 26.0, "volume": 46858.0}, {"date": "2024-01-16", "close": 25.77, "volume": 43477.0}, {"date": "2024-01-17", "close": 25.86, "volume": 54987.0}, {"date": "2024-01-18", "close": 26.04, "volume": 35032.0}, {"date": "2024-01-19", "close": 26.45, "volume": 29012.0}, {"date": "2024-01-22", "close": 26.99, "volume": 32826.0}, {"date": "2024-01-23", "close": 26.73, "volume": 60591.0}, {"date": "2024-01-24", "close": 26.95, "volume": 34710.0}, {"date": "2024-01-25", "close": 27.22, "volume": 62192.0}, {"date": "2024-01-26", "close": 26.9, "volume": 64175.0}, {"date": "2024-01-29", "close": 27.46, "volume": 101900.0}, {"date": "2024-01-30", "close": 27.6, "volume": 65475.0}, {"date": "2024-01-31", "close": 26.26, "volume": 133896.0}, {"date": "2024-02-01", "close": 25.73, "volume": 92859.0}, {"date": "2024-02-02", "close": 25.46, "volume": 45773.0}, {"date": "2024-02-05", "close": 24.97, "volume": 75567.0}, {"date": "2024-02-06", "close": 24.46, "volume": 56737.0}, {"date": "2024-02-07", "close": 24.26, "volume": 61035.0}, {"date": "2024-02-08", "close": 24.33, "volume": 48242.0}, {"date": "2024-02-09", "close": 24.77, "volume": 52323.0}, {"date": "2024-02-12", "close": 25.42, "volume": 80015.0}, {"date": "2024-02-13", "close": 24.09, "volume": 100190.0}, {"date": "2024-02-14", "close": 24.51, "volume": 71215.0}, {"date": "2024-02-15", "close": 25.22, "volume": 82862.0}, {"date": "2024-02-16", "close": 24.96, "volume": 47941.0}, {"date": "2024-02-20", "close": 24.72, "volume": 46863.0}, {"date": "2024-02-21", "close": 24.58, "volume": 38503.0}, {"date": "2024-02-22", "close": 24.33, "volume": 61407.0}, {"date": "2024-02-23", "close": 24.23, "volume": 28169.0}, {"date": "2024-02-26", "close": 24.23, "volume": 35006.0}, {"date": "2024-02-27", "close": 24.2, "volume": 44232.0}, {"date": "2024-02-28", "close": 24.06, "volume": 58469.0}, {"date": "2024-02-29", "close": 24.35, "volume": 53221.0}, {"date": "2024-03-01", "close": 23.9, "volume": 44973.0}, {"date": "2024-03-04", "close": 23.74, "volume": 38060.0}, {"date": "2024-03-05", "close": 24.32, "volume": 52845.0}, {"date": "2024-03-06", "close": 24.34, "volume": 40187.0}, {"date": "2024-03-07", "close": 24.44, "volume": 31896.0}, {"date": "2024-03-08", "close": 24.55, "volume": 34437.0}, {"date": "2024-03-11", "close": 24.42, "volume": 25838.0}, {"date": "2024-03-12", "close": 24.15, "volume": 31795.0}, {"date": "2024-03-13", "close": 24.18, "volume": 44423.0}, {"date": "2024-03-14", "close": 23.46, "volume": 73164.0}, {"date": "2024-03-15", "close": 23.44, "volume": 240134.0}, {"date": "2024-03-18", "close": 23.34, "volume": 99271.0}, {"date": "2024-03-19", "close": 23.72, "volume": 40661.0}, {"date": "2024-03-20", "close": 24.84, "volume": 59922.0}, {"date": "2024-03-21", "close": 25.1, "volume": 63846.0}, {"date": "2024-03-22", "close": 24.31, "volume": 49197.0}, {"date": "2024-03-25", "close": 24.25, "volume": 27946.0}, {"date": "2024-03-26", "close": 23.97, "volume": 31991.0}, {"date": "2024-03-27", "close": 24.82, "volume": 49835.0}, {"date": "2024-03-28", "close": 25.13, "volume": 41717.0}, {"date": "2024-04-01", "close": 24.77, "volume": 43518.0}, {"date": "2024-04-02", "close": 24.42, "volume": 58057.0}, {"date": "2024-04-03", "close": 24.32, "volume": 48741.0}, {"date": "2024-04-04", "close": 24.28, "volume": 43760.0}, {"date": "2024-04-05", "close": 24.25, "volume": 36499.0}, {"date": "2024-04-08", "close": 24.53, "volume": 34717.0}, {"date": "2024-04-09", "close": 24.72, "volume": 30032.0}, {"date": "2024-04-10", "close": 23.33, "volume": 75955.0}, {"date": "2024-04-11", "close": 23.43, "volume": 45490.0}, {"date": "2024-04-12", "close": 23.42, "volume": 34270.0}, {"date": "2024-04-15", "close": 23.29, "volume": 33622.0}, {"date": "2024-04-16", "close": 22.82, "volume": 40772.0}, {"date": "2024-04-17", "close": 22.73, "volume": 33881.0}, {"date": "2024-04-18", "close": 22.81, "volume": 54943.0}, {"date": "2024-04-19", "close": 23.76, "volume": 60122.0}, {"date": "2024-04-22", "close": 23.79, "volume": 58277.0}, {"date": "2024-04-23", "close": 24.33, "volume": 41283.0}, {"date": "2024-04-24", "close": 24.33, "volume": 56047.0}, {"date": "2024-04-25", "close": 24.04, "volume": 77238.0}, {"date": "2024-04-26", "close": 22.36, "volume": 96993.0}, {"date": "2024-04-29", "close": 22.5, "volume": 118707.0}, {"date": "2024-04-30", "close": 21.9, "volume": 88967.0}, {"date": "2024-05-01", "close": 22.99, "volume": 210762.0}, {"date": "2024-05-02", "close": 23.81, "volume": 135445.0}, {"date": "2024-05-03", "close": 23.75, "volume": 119153.0}, {"date": "2024-05-06", "close": 23.66, "volume": 69981.0}, {"date": "2024-05-07", "close": 23.49, "volume": 48511.0}, {"date": "2024-05-08", "close": 23.59, "volume": 45110.0}, {"date": "2024-05-09", "close": 23.8, "volume": 101813.0}, {"date": "2024-05-10", "close": 23.75, "volume": 70278.0}, {"date": "2024-05-13", "close": 23.65, "volume": 33218.0}, {"date": "2024-05-14", "close": 23.75, "volume": 51203.0}, {"date": "2024-05-15", "close": 23.75, "volume": 56350.0}, {"date": "2024-05-16", "close": 23.45, "volume": 34257.0}, {"date": "2024-05-17", "close": 23.41, "volume": 38611.0}, {"date": "2024-05-20", "close": 23.05, "volume": 40811.0}, {"date": "2024-05-21", "close": 23.17, "volume": 32165.0}, {"date": "2024-05-22", "close": 23.26, "volume": 58008.0}, {"date": "2024-05-23", "close": 22.59, "volume": 64079.0}, {"date": "2024-05-24", "close": 22.83, "volume": 50813.0}, {"date": "2024-05-28", "close": 22.9, "volume": 49052.0}, {"date": "2024-05-29", "close": 22.38, "volume": 73149.0}, {"date": "2024-05-30", "close": 22.6, "volume": 43935.0}, {"date": "2024-05-31", "close": 22.72, "volume": 59507.0}, {"date": "2024-06-03", "close": 22.33, "volume": 62730.0}, {"date": "2024-06-04", "close": 22.05, "volume": 52011.0}, {"date": "2024-06-05", "close": 22.45, "volume": 63409.0}, {"date": "2024-06-06", "close": 22.59, "volume": 54983.0}, {"date": "2024-06-07", "close": 22.35, "volume": 48615.0}, {"date": "2024-06-10", "close": 21.96, "volume": 119508.0}, {"date": "2024-06-11", "close": 21.86, "volume": 53740.0}, {"date": "2024-06-12", "close": 22.41, "volume": 145369.0}, {"date": "2024-06-13", "close": 21.78, "volume": 44687.0}, {"date": "2024-06-14", "close": 21.47, "volume": 63411.0}, {"date": "2024-06-17", "close": 21.63, "volume": 47796.0}, {"date": "2024-06-18", "close": 21.76, "volume": 41726.0}, {"date": "2024-06-20", "close": 21.6, "volume": 31911.0}, {"date": "2024-06-21", "close": 21.41, "volume": 113901.0}, {"date": "2024-06-24", "close": 21.77, "volume": 50534.0}, {"date": "2024-06-25", "close": 21.55, "volume": 51462.0}, {"date": "2024-06-26", "close": 21.95, "volume": 58549.0}, {"date": "2024-06-27", "close": 22.18, "volume": 46746.0}, {"date": "2024-06-28", "close": 22.65, "volume": 197335.0}, {"date": "2024-07-01", "close": 22.65, "volume": 60303.0}, {"date": "2024-07-02", "close": 22.92, "volume": 32307.0}, {"date": "2024-07-03", "close": 22.42, "volume": 40310.0}, {"date": "2024-07-05", "close": 22.03, "volume": 73741.0}, {"date": "2024-07-08", "close": 22.36, "volume": 42991.0}, {"date": "2024-07-09", "close": 22.69, "volume": 41681.0}, {"date": "2024-07-10", "close": 22.75, "volume": 158747.0}, {"date": "2024-07-11", "close": 23.3, "volume": 411396.0}, {"date": "2024-07-12", "close": 23.5, "volume": 209167.0}, {"date": "2024-07-15", "close": 23.78, "volume": 383420.0}, {"date": "2024-07-16", "close": 24.95, "volume": 291571.0}, {"date": "2024-07-17", "close": 25.4, "volume": 269610.0}, {"date": "2024-07-18", "close": 25.0, "volume": 144540.0}, {"date": "2024-07-19", "close": 24.97, "volume": 115852.0}, {"date": "2024-07-22", "close": 25.42, "volume": 206460.0}, {"date": "2024-07-23", "close": 26.02, "volume": 206050.0}, {"date": "2024-07-24", "close": 25.5, "volume": 199358.0}, {"date": "2024-07-25", "close": 25.99, "volume": 180167.0}, {"date": "2024-07-26", "close": 24.01, "volume": 154882.0}, {"date": "2024-07-29", "close": 23.29, "volume": 187991.0}, {"date": "2024-07-30", "close": 23.41, "volume": 123437.0}, {"date": "2024-07-31", "close": 23.74, "volume": 172363.0}, {"date": "2024-08-01", "close": 22.63, "volume": 125774.0}, {"date": "2024-08-02", "close": 22.09, "volume": 132174.0}, {"date": "2024-08-05", "close": 21.23, "volume": 142284.0}, {"date": "2024-08-06", "close": 20.97, "volume": 104089.0}, {"date": "2024-08-07", "close": 20.72, "volume": 77078.0}, {"date": "2024-08-08", "close": 21.03, "volume": 83914.0}, {"date": "2024-08-09", "close": 21.1, "volume": 91063.0}, {"date": "2024-08-12", "close": 20.88, "volume": 89457.0}, {"date": "2024-08-13", "close": 21.05, "volume": 68417.0}, {"date": "2024-08-14", "close": 21.15, "volume": 135918.0}, {"date": "2024-08-15", "close": 21.52, "volume": 95472.0}, {"date": "2024-08-16", "close": 21.66, "volume": 65531.0}, {"date": "2024-08-19", "close": 21.84, "volume": 69799.0}, {"date": "2024-08-20", "close": 21.64, "volume": 66355.0}, {"date": "2024-08-21", "close": 21.83, "volume": 41415.0}, {"date": "2024-08-22", "close": 21.85, "volume": 54042.0}, {"date": "2024-08-23", "close": 23.05, "volume": 124753.0}, {"date": "2024-08-26", "close": 22.84, "volume": 62349.0}, {"date": "2024-08-27", "close": 22.54, "volume": 40468.0}, {"date": "2024-08-28", "close": 22.81, "volume": 64075.0}, {"date": "2024-08-29", "close": 22.74, "volume": 61035.0}, {"date": "2024-08-30", "close": 22.77, "volume": 60574.0}, {"date": "2024-09-03", "close": 22.64, "volume": 75469.0}, {"date": "2024-09-04", "close": 22.33, "volume": 45959.0}, {"date": "2024-09-05", "close": 22.34, "volume": 54331.0}, {"date": "2024-09-06", "close": 22.06, "volume": 44858.0}, {"date": "2024-09-09", "close": 22.04, "volume": 86191.0}, {"date": "2024-09-10", "close": 22.19, "volume": 62526.0}, {"date": "2024-09-11", "close": 22.02, "volume": 61913.0}, {"date": "2024-09-12", "close": 22.0, "volume": 61265.0}, {"date": "2024-09-13", "close": 22.51, "volume": 51387.0}, {"date": "2024-09-16", "close": 22.58, "volume": 43782.0}, {"date": "2024-09-17", "close": 22.59, "volume": 80032.0}, {"date": "2024-09-18", "close": 22.71, "volume": 84179.0}, {"date": "2024-09-19", "close": 23.1, "volume": 159248.0}, {"date": "2024-09-20", "close": 22.55, "volume": 289118.0}, {"date": "2024-09-23", "close": 22.35, "volume": 77207.0}, {"date": "2024-09-24", "close": 22.15, "volume": 68188.0}, {"date": "2024-09-25", "close": 21.89, "volume": 59376.0}, {"date": "2024-09-26", "close": 22.22, "volume": 317717.0}, {"date": "2024-09-27", "close": 22.1, "volume": 94312.0}, {"date": "2024-09-30", "close": 22.38, "volume": 56004.0}, {"date": "2024-10-01", "close": 21.68, "volume": 72743.0}, {"date": "2024-10-02", "close": 21.42, "volume": 60310.0}, {"date": "2024-10-03", "close": 21.42, "volume": 57660.0}, {"date": "2024-10-04", "close": 21.7, "volume": 55228.0}, {"date": "2024-10-07", "close": 21.85, "volume": 46548.0}, {"date": "2024-10-08", "close": 21.71, "volume": 76268.0}, {"date": "2024-10-09", "close": 21.84, "volume": 51281.0}, {"date": "2024-10-10", "close": 21.98, "volume": 57250.0}, {"date": "2024-10-11", "close": 22.78, "volume": 75836.0}, {"date": "2024-10-14", "close": 22.88, "volume": 38167.0}, {"date": "2024-10-15", "close": 23.12, "volume": 92453.0}, {"date": "2024-10-16", "close": 23.54, "volume": 119383.0}, {"date": "2024-10-17", "close": 24.12, "volume": 86034.0}, {"date": "2024-10-18", "close": 23.77, "volume": 51672.0}, {"date": "2024-10-21", "close": 22.94, "volume": 66287.0}, {"date": "2024-10-22", "close": 23.08, "volume": 45328.0}, {"date": "2024-10-23", "close": 23.2, "volume": 38918.0}, {"date": "2024-10-24", "close": 22.97, "volume": 89113.0}, {"date": "2024-10-25", "close": 23.63, "volume": 69950.0}, {"date": "2024-10-28", "close": 24.67, "volume": 84770.0}, {"date": "2024-10-29", "close": 24.65, "volume": 129722.0}, {"date": "2024-10-30", "close": 25.05, "volume": 117537.0}, {"date": "2024-10-31", "close": 24.81, "volume": 92837.0}, {"date": "2024-11-01", "close": 24.77, "volume": 53546.0}, {"date": "2024-11-04", "close": 24.52, "volume": 72698.0}, {"date": "2024-11-05", "close": 24.99, "volume": 75900.0}, {"date": "2024-11-06", "close": 27.96, "volume": 359289.0}, {"date": "2024-11-07", "close": 26.49, "volume": 120253.0}, {"date": "2024-11-08", "close": 26.48, "volume": 81762.0}, {"date": "2024-11-11", "close": 27.44, "volume": 77592.0}, {"date": "2024-11-12", "close": 27.35, "volume": 82866.0}, {"date": "2024-11-13", "close": 27.07, "volume": 86606.0}, {"date": "2024-11-14", "close": 26.7, "volume": 57064.0}, {"date": "2024-11-15", "close": 26.71, "volume": 74938.0}, {"date": "2024-11-18", "close": 26.29, "volume": 57547.0}, {"date": "2024-11-19", "close": 26.28, "volume": 48591.0}, {"date": "2024-11-20", "close": 26.25, "volume": 69699.0}, {"date": "2024-11-21", "close": 26.77, "volume": 72445.0}, {"date": "2024-11-22", "close": 27.39, "volume": 107149.0}, {"date": "2024-11-25", "close": 27.41, "volume": 114519.0}, {"date": "2024-11-26", "close": 27.18, "volume": 67789.0}, {"date": "2024-11-27", "close": 27.03, "volume": 55999.0}, {"date": "2024-11-29", "close": 26.85, "volume": 43184.0}, {"date": "2024-12-02", "close": 27.07, "volume": 75952.0}, {"date": "2024-12-03", "close": 26.58, "volume": 50123.0}, {"date": "2024-12-04", "close": 26.96, "volume": 66826.0}, {"date": "2024-12-05", "close": 26.95, "volume": 49183.0}, {"date": "2024-12-06", "close": 26.94, "volume": 39501.0}, {"date": "2024-12-09", "close": 26.63, "volume": 118717.0}, {"date": "2024-12-10", "close": 26.85, "volume": 66832.0}, {"date": "2024-12-11", "close": 26.8, "volume": 117739.0}, {"date": "2024-12-12", "close": 26.41, "volume": 47334.0}, {"date": "2024-12-13", "close": 26.45, "volume": 54076.0}, {"date": "2024-12-16", "close": 26.57, "volume": 41270.0}, {"date": "2024-12-17", "close": 25.98, "volume": 48590.0}, {"date": "2024-12-18", "close": 24.57, "volume": 93645.0}, {"date": "2024-12-19", "close": 24.4, "volume": 77420.0}, {"date": "2024-12-20", "close": 24.6, "volume": 228102.0}, {"date": "2024-12-23", "close": 24.41, "volume": 47644.0}, {"date": "2024-12-24", "close": 24.6, "volume": 27332.0}, {"date": "2024-12-26", "close": 24.8, "volume": 51249.0}, {"date": "2024-12-27", "close": 24.41, "volume": 63966.0}, {"date": "2024-12-30", "close": 24.58, "volume": 66325.0}, {"date": "2024-12-31", "close": 24.4, "volume": 49722.0}, {"date": "2025-01-02", "close": 23.83, "volume": 47637.0}, {"date": "2025-01-03", "close": 23.88, "volume": 47355.0}, {"date": "2025-01-06", "close": 23.48, "volume": 60488.0}, {"date": "2025-01-07", "close": 23.35, "volume": 123916.0}, {"date": "2025-01-08", "close": 23.58, "volume": 69503.0}, {"date": "2025-01-10", "close": 22.67, "volume": 73014.0}, {"date": "2025-01-13", "close": 22.99, "volume": 84625.0}, {"date": "2025-01-14", "close": 24.02, "volume": 93215.0}, {"date": "2025-01-15", "close": 24.32, "volume": 75292.0}, {"date": "2025-01-16", "close": 24.24, "volume": 78370.0}, {"date": "2025-01-17", "close": 24.61, "volume": 70022.0}, {"date": "2025-01-21", "close": 24.9, "volume": 52758.0}, {"date": "2025-01-22", "close": 24.5, "volume": 64265.0}, {"date": "2025-01-23", "close": 25.0, "volume": 125412.0}, {"date": "2025-01-24", "close": 20.0, "volume": 586448.0}, {"date": "2025-01-27", "close": 20.07, "volume": 240582.0}, {"date": "2025-01-28", "close": 19.28, "volume": 282856.0}, {"date": "2025-01-29", "close": 19.67, "volume": 159222.0}, {"date": "2025-01-30", "close": 19.81, "volume": 103290.0}, {"date": "2025-01-31", "close": 19.26, "volume": 133277.0}, {"date": "2025-02-03", "close": 18.77, "volume": 140057.0}, {"date": "2025-02-04", "close": 19.23, "volume": 120283.0}, {"date": "2025-02-05", "close": 19.38, "volume": 131481.0}, {"date": "2025-02-06", "close": 19.89, "volume": 144865.0}, {"date": "2025-02-07", "close": 19.72, "volume": 153379.0}, {"date": "2025-02-10", "close": 19.6, "volume": 87080.0}, {"date": "2025-02-11", "close": 20.02, "volume": 211470.0}, {"date": "2025-02-12", "close": 19.74, "volume": 123149.0}, {"date": "2025-02-13", "close": 19.66, "volume": 130861.0}, {"date": "2025-02-14", "close": 19.33, "volume": 96490.0}, {"date": "2025-02-18", "close": 19.56, "volume": 88336.0}, {"date": "2025-02-19", "close": 19.55, "volume": 81254.0}, {"date": "2025-02-20", "close": 19.76, "volume": 110322.0}, {"date": "2025-02-21", "close": 19.18, "volume": 134331.0}, {"date": "2025-02-24", "close": 18.92, "volume": 88222.0}, {"date": "2025-02-25", "close": 19.23, "volume": 92836.0}, {"date": "2025-02-26", "close": 19.22, "volume": 68530.0}, {"date": "2025-02-27", "close": 19.24, "volume": 78813.0}, {"date": "2025-02-28", "close": 19.38, "volume": 103264.0}, {"date": "2025-03-03", "close": 19.31, "volume": 107508.0}, {"date": "2025-03-04", "close": 18.92, "volume": 108743.0}, {"date": "2025-03-05", "close": 18.82, "volume": 90239.0}, {"date": "2025-03-06", "close": 18.73, "volume": 94336.0}, {"date": "2025-03-07", "close": 18.82, "volume": 78880.0}, {"date": "2025-03-10", "close": 18.54, "volume": 185774.0}, {"date": "2025-03-11", "close": 18.23, "volume": 127694.0}, {"date": "2025-03-12", "close": 18.3, "volume": 112220.0}, {"date": "2025-03-13", "close": 18.13, "volume": 88282.0}, {"date": "2025-03-14", "close": 18.45, "volume": 79713.0}, {"date": "2025-03-17", "close": 18.4, "volume": 79120.0}, {"date": "2025-03-18", "close": 18.18, "volume": 116023.0}, {"date": "2025-03-19", "close": 18.17, "volume": 90343.0}, {"date": "2025-03-20", "close": 18.03, "volume": 66255.0}, {"date": "2025-03-21", "close": 17.82, "volume": 215655.0}, {"date": "2025-03-24", "close": 18.1, "volume": 85676.0}, {"date": "2025-03-25", "close": 17.66, "volume": 142067.0}, {"date": "2025-03-26", "close": 17.61, "volume": 79704.0}, {"date": "2025-03-27", "close": 17.64, "volume": 86349.0}, {"date": "2025-03-28", "close": 17.3, "volume": 88274.0}, {"date": "2025-03-31", "close": 17.12, "volume": 100040.0}, {"date": "2025-04-01", "close": 17.2, "volume": 98779.0}, {"date": "2025-04-02", "close": 17.26, "volume": 98730.0}, {"date": "2025-04-03", "close": 15.84, "volume": 163008.0}, {"date": "2025-04-04", "close": 16.02, "volume": 216159.0}, {"date": "2025-04-07", "close": 15.92, "volume": 171339.0}, {"date": "2025-04-08", "close": 15.71, "volume": 111810.0}, {"date": "2025-04-09", "close": 16.46, "volume": 179068.0}, {"date": "2025-04-10", "close": 15.7, "volume": 173995.0}, {"date": "2025-04-11", "close": 15.2, "volume": 124183.0}, {"date": "2025-04-14", "close": 15.14, "volume": 149501.0}, {"date": "2025-04-15", "close": 15.23, "volume": 298701.0}, {"date": "2025-04-16", "close": 15.55, "volume": 132809.0}, {"date": "2025-04-17", "close": 15.71, "volume": 85189.0}, {"date": "2025-04-21", "close": 15.97, "volume": 117694.0}, {"date": "2025-04-22", "close": 16.54, "volume": 104996.0}, {"date": "2025-04-23", "close": 16.78, "volume": 101685.0}, {"date": "2025-04-24", "close": 16.8, "volume": 117876.0}, {"date": "2025-04-25", "close": 16.61, "volume": 82469.0}, {"date": "2025-04-28", "close": 16.56, "volume": 124262.0}, {"date": "2025-04-29", "close": 16.47, "volume": 116410.0}, {"date": "2025-04-30", "close": 16.28, "volume": 114371.0}, {"date": "2025-05-01", "close": 17.62, "volume": 160734.0}, {"date": "2025-05-02", "close": 18.33, "volume": 148877.0}, {"date": "2025-05-05", "close": 17.92, "volume": 155049.0}, {"date": "2025-05-06", "close": 17.79, "volume": 99109.0}, {"date": "2025-05-07", "close": 17.79, "volume": 93546.0}, {"date": "2025-05-08", "close": 18.26, "volume": 120566.0}, {"date": "2025-05-09", "close": 18.13, "volume": 103809.0}, {"date": "2025-05-12", "close": 18.62, "volume": 118291.0}, {"date": "2025-05-13", "close": 18.77, "volume": 87273.0}, {"date": "2025-05-14", "close": 18.3, "volume": 130400.0}, {"date": "2025-05-15", "close": 18.5, "volume": 103396.0}, {"date": "2025-05-16", "close": 17.88, "volume": 170682.0}, {"date": "2025-05-19", "close": 17.85, "volume": 96117.0}, {"date": "2025-05-20", "close": 17.87, "volume": 72146.0}, {"date": "2025-05-21", "close": 17.07, "volume": 83988.0}, {"date": "2025-05-22", "close": 16.87, "volume": 79367.0}, {"date": "2025-05-23", "close": 16.97, "volume": 99889.0}, {"date": "2025-05-27", "close": 16.94, "volume": 152753.0}, {"date": "2025-05-28", "close": 16.67, "volume": 133069.0}, {"date": "2025-05-29", "close": 16.83, "volume": 118598.0}, {"date": "2025-05-30", "close": 16.88, "volume": 523210.0}, {"date": "2025-06-02", "close": 16.54, "volume": 138933.0}, {"date": "2025-06-03", "close": 17.03, "volume": 115545.0}, {"date": "2025-06-04", "close": 16.55, "volume": 63371.0}, {"date": "2025-06-05", "close": 16.53, "volume": 141646.0}, {"date": "2025-06-06", "close": 16.96, "volume": 89040.0}, {"date": "2025-06-09", "close": 17.06, "volume": 111250.0}, {"date": "2025-06-10", "close": 17.43, "volume": 69323.0}, {"date": "2025-06-11", "close": 17.24, "volume": 199230.0}, {"date": "2025-06-12", "close": 17.12, "volume": 72432.0}, {"date": "2025-06-13", "close": 16.62, "volume": 111209.0}, {"date": "2025-06-16", "close": 16.4, "volume": 149599.0}, {"date": "2025-06-17", "close": 16.2, "volume": 134454.0}, {"date": "2025-06-18", "close": 16.29, "volume": 161401.0}, {"date": "2025-06-20", "close": 16.34, "volume": 186622.0}, {"date": "2025-06-23", "close": 16.81, "volume": 152225.0}, {"date": "2025-06-24", "close": 17.1, "volume": 180370.0}, {"date": "2025-06-25", "close": 17.1, "volume": 99329.0}, {"date": "2025-06-26", "close": 17.55, "volume": 167872.0}, {"date": "2025-06-27", "close": 17.77, "volume": 234443.0}, {"date": "2025-06-30", "close": 17.32, "volume": 155328.0}, {"date": "2025-07-01", "close": 18.06, "volume": 142390.0}, {"date": "2025-07-02", "close": 18.39, "volume": 136451.0}, {"date": "2025-07-03", "close": 18.71, "volume": 123449.0}, {"date": "2025-07-07", "close": 18.56, "volume": 123590.0}, {"date": "2025-07-08", "close": 18.77, "volume": 114742.0}, {"date": "2025-07-09", "close": 18.73, "volume": 102782.0}, {"date": "2025-07-10", "close": 18.91, "volume": 136552.0}, {"date": "2025-07-11", "close": 18.66, "volume": 97808.0}, {"date": "2025-07-14", "close": 19.0, "volume": 125574.0}, {"date": "2025-07-15", "close": 18.19, "volume": 129170.0}, {"date": "2025-07-16", "close": 18.56, "volume": 125639.0}, {"date": "2025-07-17", "close": 18.65, "volume": 84275.0}, {"date": "2025-07-18", "close": 18.48, "volume": 90524.0}, {"date": "2025-07-21", "close": 18.54, "volume": 64660.0}, {"date": "2025-07-22", "close": 18.49, "volume": 98762.0}, {"date": "2025-07-23", "close": 18.54, "volume": 88957.0}, {"date": "2025-07-24", "close": 18.0, "volume": 99104.0}, {"date": "2025-07-25", "close": 17.97, "volume": 163210.0}, {"date": "2025-07-28", "close": 18.09, "volume": 120549.0}, {"date": "2025-07-29", "close": 17.66, "volume": 124954.0}, {"date": "2025-07-30", "close": 17.31, "volume": 83348.0}, {"date": "2025-07-31", "close": 16.96, "volume": 112986.0}, {"date": "2025-08-01", "close": 16.53, "volume": 143658.0}, {"date": "2025-08-04", "close": 16.73, "volume": 117551.0}, {"date": "2025-08-05", "close": 16.71, "volume": 117703.0}, {"date": "2025-08-06", "close": 17.16, "volume": 121721.0}, {"date": "2025-08-07", "close": 17.22, "volume": 117057.0}, {"date": "2025-08-08", "close": 17.56, "volume": 90880.0}, {"date": "2025-08-11", "close": 17.5, "volume": 103333.0}, {"date": "2025-08-12", "close": 18.12, "volume": 176988.0}, {"date": "2025-08-13", "close": 18.18, "volume": 110788.0}, {"date": "2025-08-14", "close": 17.97, "volume": 82594.0}, {"date": "2025-08-15", "close": 17.35, "volume": 279108.0}, {"date": "2025-08-18", "close": 17.34, "volume": 107485.0}, {"date": "2025-08-19", "close": 17.42, "volume": 74881.0}, {"date": "2025-08-20", "close": 17.35, "volume": 167392.0}, {"date": "2025-08-21", "close": 17.27, "volume": 93972.0}, {"date": "2025-08-22", "close": 18.48, "volume": 168978.0}, {"date": "2025-08-25", "close": 18.33, "volume": 100220.0}, {"date": "2025-08-26", "close": 18.51, "volume": 111065.0}, {"date": "2025-08-27", "close": 18.56, "volume": 77811.0}, {"date": "2025-08-28", "close": 18.4, "volume": 124575.0}, {"date": "2025-08-29", "close": 18.42, "volume": 93064.0}, {"date": "2025-09-02", "close": 18.47, "volume": 107648.0}, {"date": "2025-09-03", "close": 18.31, "volume": 101870.0}, {"date": "2025-09-04", "close": 18.67, "volume": 97694.0}, {"date": "2025-09-05", "close": 18.14, "volume": 112168.0}, {"date": "2025-09-08", "close": 18.24, "volume": 114437.0}, {"date": "2025-09-09", "close": 17.9, "volume": 95239.0}, {"date": "2025-09-10", "close": 17.87, "volume": 264263.0}, {"date": "2025-09-11", "close": 18.2, "volume": 145400.0}, {"date": "2025-09-12", "close": 17.85, "volume": 106283.0}, {"date": "2025-09-15", "close": 17.83, "volume": 112846.0}, {"date": "2025-09-16", "close": 17.63, "volume": 140319.0}, {"date": "2025-09-17", "close": 17.94, "volume": 199517.0}, {"date": "2025-09-18", "close": 18.49, "volume": 128137.0}, {"date": "2025-09-19", "close": 17.97, "volume": 257039.0}, {"date": "2025-09-22", "close": 18.0, "volume": 133473.0}, {"date": "2025-09-23", "close": 17.75, "volume": 113562.0}, {"date": "2025-09-24", "close": 17.7, "volume": 109009.0}, {"date": "2025-09-25", "close": 17.44, "volume": 92891.0}, {"date": "2025-09-26", "close": 17.55, "volume": 124640.0}, {"date": "2025-09-29", "close": 17.1, "volume": 111062.0}, {"date": "2025-09-30", "close": 17.14, "volume": 136923.0}, {"date": "2025-10-01", "close": 16.81, "volume": 86518.0}, {"date": "2025-10-02", "close": 16.79, "volume": 106621.0}, {"date": "2025-10-03", "close": 16.83, "volume": 82343.0}, {"date": "2025-10-06", "close": 16.92, "volume": 129359.0}, {"date": "2025-10-07", "close": 16.78, "volume": 134487.0}, {"date": "2025-10-08", "close": 16.55, "volume": 99315.0}, {"date": "2025-10-09", "close": 16.31, "volume": 107702.0}, {"date": "2025-10-10", "close": 15.9, "volume": 190322.0}, {"date": "2025-10-13", "close": 16.02, "volume": 158771.0}, {"date": "2025-10-14", "close": 16.57, "volume": 121430.0}, {"date": "2025-10-15", "close": 16.24, "volume": 120493.0}, {"date": "2025-10-16", "close": 15.61, "volume": 293098.0}, {"date": "2025-10-17", "close": 15.83, "volume": 184168.0}, {"date": "2025-10-20", "close": 16.45, "volume": 206164.0}, {"date": "2025-10-21", "close": 16.58, "volume": 127451.0}, {"date": "2025-10-22", "close": 16.47, "volume": 128971.0}, {"date": "2025-10-23", "close": 16.34, "volume": 140538.0}, {"date": "2025-10-24", "close": 16.98, "volume": 135210.0}, {"date": "2025-10-27", "close": 16.72, "volume": 158673.0}, {"date": "2025-10-28", "close": 16.42, "volume": 122785.0}, {"date": "2025-10-29", "close": 16.16, "volume": 146445.0}, {"date": "2025-10-30", "close": 16.02, "volume": 155626.0}, {"date": "2025-10-31", "close": 14.64, "volume": 255226.0}, {"date": "2025-11-03", "close": 15.94, "volume": 373852.0}, {"date": "2025-11-04", "close": 16.17, "volume": 269475.0}, {"date": "2025-11-05", "close": 15.94, "volume": 219573.0}, {"date": "2025-11-06", "close": 15.97, "volume": 142923.0}, {"date": "2025-11-07", "close": 16.01, "volume": 162586.0}, {"date": "2025-11-10", "close": 16.12, "volume": 147838.0}, {"date": "2025-11-11", "close": 16.13, "volume": 127503.0}, {"date": "2025-11-12", "close": 16.08, "volume": 157770.0}, {"date": "2025-11-13", "close": 16.05, "volume": 172121.0}, {"date": "2025-11-14", "close": 16.17, "volume": 204052.0}, {"date": "2025-11-17", "close": 15.27, "volume": 152061.0}, {"date": "2025-11-18", "close": 15.18, "volume": 161971.0}, {"date": "2025-11-19", "close": 15.31, "volume": 133823.0}, {"date": "2025-11-20", "close": 15.19, "volume": 111210.0}, {"date": "2025-11-21", "close": 15.83, "volume": 151108.0}, {"date": "2025-11-24", "close": 15.61, "volume": 100575.0}, {"date": "2025-11-25", "close": 16.29, "volume": 131264.0}, {"date": "2025-11-26", "close": 16.15, "volume": 136623.0}, {"date": "2025-11-28", "close": 16.26, "volume": 74512.0}, {"date": "2025-12-01", "close": 16.56, "volume": 195996.0}, {"date": "2025-12-02", "close": 17.55, "volume": 338602.0}, {"date": "2025-12-03", "close": 18.79, "volume": 536118.0}, {"date": "2025-12-04", "close": 20.01, "volume": 488031.0}, {"date": "2025-12-05", "close": 19.68, "volume": 340396.0}, {"date": "2025-12-08", "close": 19.91, "volume": 194785.0}, {"date": "2025-12-09", "close": 20.03, "volume": 183595.0}, {"date": "2025-12-10", "close": 20.79, "volume": 387272.0}, {"date": "2025-12-11", "close": 21.07, "volume": 213215.0}, {"date": "2025-12-12", "close": 21.2, "volume": 233113.0}, {"date": "2025-12-15", "close": 21.37, "volume": 257025.0}, {"date": "2025-12-16", "close": 21.69, "volume": 197341.0}, {"date": "2025-12-17", "close": 21.73, "volume": 151040.0}, {"date": "2025-12-18", "close": 21.87, "volume": 209124.0}, {"date": "2025-12-19", "close": 21.58, "volume": 328121.0}, {"date": "2025-12-22", "close": 21.4, "volume": 142671.0}, {"date": "2025-12-23", "close": 21.48, "volume": 178950.0}, {"date": "2025-12-24", "close": 21.33, "volume": 100009.0}, {"date": "2025-12-26", "close": 21.2, "volume": 184917.0}, {"date": "2025-12-29", "close": 21.22, "volume": 145937.0}, {"date": "2025-12-30", "close": 21.17, "volume": 145127.0}, {"date": "2025-12-31", "close": 21.17, "volume": 143642.0}, {"date": "2026-01-02", "close": 21.21, "volume": 162450.0}, {"date": "2026-01-05", "close": 21.56, "volume": 295840.0}, {"date": "2026-01-06", "close": 21.45, "volume": 157026.0}, {"date": "2026-01-07", "close": 21.41, "volume": 164417.0}, {"date": "2026-01-08", "close": 22.16, "volume": 137433.0}, {"date": "2026-01-09", "close": 21.78, "volume": 172695.0}, {"date": "2026-01-12", "close": 21.89, "volume": 173093.0}, {"date": "2026-01-13", "close": 21.92, "volume": 139522.0}, {"date": "2026-01-14", "close": 21.93, "volume": 143592.0}, {"date": "2026-01-15", "close": 22.56, "volume": 121487.0}, {"date": "2026-01-16", "close": 22.5, "volume": 124587.0}, {"date": "2026-01-20", "close": 22.28, "volume": 241637.0}, {"date": "2026-01-21", "close": 23.74, "volume": 202244.0}, {"date": "2026-01-22", "close": 24.11, "volume": 266078.0}, {"date": "2026-01-23", "close": 23.0, "volume": 401704.0}, {"date": "2026-01-26", "close": 23.05, "volume": 264805.0}, {"date": "2026-01-27", "close": 23.03, "volume": 148068.0}, {"date": "2026-01-28", "close": 22.86, "volume": 292891.0}, {"date": "2026-01-29", "close": 22.8, "volume": 182499.0}, {"date": "2026-01-30", "close": 22.85, "volume": 147053.0}, {"date": "2026-02-02", "close": 23.25, "volume": 155560.0}, {"date": "2026-02-03", "close": 23.68, "volume": 251965.0}, {"date": "2026-02-04", "close": 23.97, "volume": 157167.0}, {"date": "2026-02-05", "close": 23.53, "volume": 124504.0}, {"date": "2026-02-06", "close": 23.98, "volume": 96450.0}, {"date": "2026-02-09", "close": 23.64, "volume": 111616.0}, {"date": "2026-02-10", "close": 23.55, "volume": 227255.0}, {"date": "2026-02-11", "close": 23.37, "volume": 143868.0}, {"date": "2026-02-12", "close": 23.19, "volume": 108458.0}, {"date": "2026-02-13", "close": 22.97, "volume": 68931.0}, {"date": "2026-02-17", "close": 23.12, "volume": 77504.0}, {"date": "2026-02-18", "close": 23.16, "volume": 122365.0}, {"date": "2026-02-19", "close": 23.21, "volume": 153840.0}, {"date": "2026-02-20", "close": 23.64, "volume": 160695.0}, {"date": "2026-02-23", "close": 22.48, "volume": 165503.0}, {"date": "2026-02-24", "close": 22.49, "volume": 130507.0}, {"date": "2026-02-25", "close": 23.06, "volume": 83930.0}, {"date": "2026-02-26", "close": 23.03, "volume": 95729.0}, {"date": "2026-02-27", "close": 22.13, "volume": 134902.0}, {"date": "2026-03-02", "close": 22.67, "volume": 115938.0}, {"date": "2026-03-03", "close": 22.56, "volume": 105434.0}, {"date": "2026-03-04", "close": 22.62, "volume": 114840.0}, {"date": "2026-03-05", "close": 21.9, "volume": 97749.0}, {"date": "2026-03-06", "close": 21.21, "volume": 130448.0}, {"date": "2026-03-09", "close": 20.77, "volume": 134534.0}, {"date": "2026-03-10", "close": 20.98, "volume": 144107.0}, {"date": "2026-03-11", "close": 20.71, "volume": 118070.0}, {"date": "2026-03-12", "close": 20.62, "volume": 90511.0}, {"date": "2026-03-13", "close": 20.59, "volume": 102431.0}, {"date": "2026-03-16", "close": 20.88, "volume": 111549.0}, {"date": "2026-03-17", "close": 21.1, "volume": 136563.0}, {"date": "2026-03-18", "close": 20.77, "volume": 130988.0}, {"date": "2026-03-19", "close": 21.25, "volume": 131771.0}, {"date": "2026-03-20", "close": 21.02, "volume": 365346.0}, {"date": "2026-03-23", "close": 21.7, "volume": 127225.0}, {"date": "2026-03-24", "close": 21.84, "volume": 125850.0}, {"date": "2026-03-25", "close": 21.83, "volume": 126714.0}, {"date": "2026-03-26", "close": 21.94, "volume": 116177.0}, {"date": "2026-03-27", "close": 21.74, "volume": 94520.0}, {"date": "2026-03-30", "close": 21.9, "volume": 97162.0}, {"date": "2026-03-31", "close": 22.31, "volume": 157876.0}, {"date": "2026-04-01", "close": 22.84, "volume": 100659.0}, {"date": "2026-04-02", "close": 23.0, "volume": 90619.0}, {"date": "2026-04-06", "close": 23.25, "volume": 113536.0}, {"date": "2026-04-07", "close": 23.54, "volume": 128475.0}, {"date": "2026-04-08", "close": 24.16, "volume": 181514.0}, {"date": "2026-04-09", "close": 24.62, "volume": 134488.0}, {"date": "2026-04-10", "close": 24.23, "volume": 127684.0}, {"date": "2026-04-13", "close": 23.98, "volume": 206521.0}, {"date": "2026-04-14", "close": 23.71, "volume": 174592.0}, {"date": "2026-04-15", "close": 23.5, "volume": 143700.0}, {"date": "2026-04-16", "close": 23.55, "volume": 139513.0}, {"date": "2026-04-17", "close": 23.79, "volume": 278541.0}, {"date": "2026-04-20", "close": 23.66, "volume": 199337.0}, {"date": "2026-04-21", "close": 23.11, "volume": 118860.0}, {"date": "2026-04-22", "close": 23.07, "volume": 86840.0}, {"date": "2026-04-23", "close": 23.39, "volume": 111763.0}, {"date": "2026-04-24", "close": 25.0, "volume": 297784.0}, {"date": "2026-04-27", "close": 25.84, "volume": 256240.0}, {"date": "2026-04-28", "close": 25.98, "volume": 184631.0}, {"date": "2026-04-29", "close": 25.61, "volume": 249519.0}, {"date": "2026-04-30", "close": 26.01, "volume": 165545.0}, {"date": "2026-05-01", "close": 26.39, "volume": 107459.0}, {"date": "2026-05-04", "close": 25.97, "volume": 158730.0}, {"date": "2026-05-05", "close": 27.08, "volume": 208494.0}, {"date": "2026-05-06", "close": 27.79, "volume": 216384.0}, {"date": "2026-05-07", "close": 28.34, "volume": 223711.0}, {"date": "2026-05-08", "close": 28.31, "volume": 102926.0}, {"date": "2026-05-11", "close": 27.53, "volume": 94657.0}, {"date": "2026-05-12", "close": 27.0, "volume": 122897.0}, {"date": "2026-05-13", "close": 26.67, "volume": 132333.0}, {"date": "2026-05-14", "close": 27.04, "volume": 119175.0}, {"date": "2026-05-15", "close": 26.55, "volume": 139957.0}, {"date": "2026-05-18", "close": 26.69, "volume": 105846.0}, {"date": "2026-05-19", "close": 26.56, "volume": 185940.0}, {"date": "2026-05-20", "close": 27.46, "volume": 130198.0}, {"date": "2026-05-21", "close": 27.58, "volume": 143718.0}, {"date": "2026-05-22", "close": 27.63, "volume": 128966.0}, {"date": "2026-05-26", "close": 28.14, "volume": 141564.0}, {"date": "2026-05-27", "close": 27.81, "volume": 107735.0}, {"date": "2026-05-28", "close": 27.75, "volume": 94023.0}, {"date": "2026-05-29", "close": 27.8, "volume": 75816.0}, {"date": "2026-06-01", "close": 27.49, "volume": 133232.0}, {"date": "2026-06-02", "close": 27.9, "volume": 134885.0}, {"date": "2026-06-03", "close": 27.49, "volume": 167946.0}, {"date": "2026-06-04", "close": 28.52, "volume": 109827.0}, {"date": "2026-06-05", "close": 28.53, "volume": 147803.0}, {"date": "2026-06-08", "close": 28.76, "volume": 90481.0}, {"date": "2026-06-09", "close": 28.89, "volume": 145850.0}, {"date": "2026-06-10", "close": 29.46, "volume": 127294.0}, {"date": "2026-06-11", "close": 29.63, "volume": 138516.0}, {"date": "2026-06-12", "close": 30.16, "volume": 110902.0}, {"date": "2026-06-15", "close": 29.49, "volume": 127146.0}, {"date": "2026-06-16", "close": 29.58, "volume": 140032.0}, {"date": "2026-06-17", "close": 29.12, "volume": 202468.0}, {"date": "2026-06-18", "close": 29.43, "volume": 291270.0}, {"date": "2026-06-22", "close": 29.52, "volume": 172740.0}, {"date": "2026-06-23", "close": 30.2, "volume": 228133.0}, {"date": "2026-06-24", "close": 30.19, "volume": 191775.0}, {"date": "2026-06-25", "close": 30.51, "volume": 217901.0}, {"date": "2026-06-26", "close": 31.22, "volume": 746385.0}, {"date": "2026-06-29", "close": 31.11, "volume": 169764.0}, {"date": "2026-06-30", "close": 31.14, "volume": 142636.0}, {"date": "2026-07-01", "close": 31.37, "volume": 151916.0}, {"date": "2026-07-02", "close": 30.35, "volume": 142667.0}, {"date": "2026-07-06", "close": 30.44, "volume": 200856.0}, {"date": "2026-07-07", "close": 30.28, "volume": 157675.0}, {"date": "2026-07-08", "close": 29.65, "volume": 140371.0}, {"date": "2026-07-09", "close": 30.14, "volume": 193505.0}, {"date": "2026-07-10", "close": 30.53, "volume": 103509.0}, {"date": "2026-07-13", "close": 30.76, "volume": 140929.0}, {"date": "2026-07-14", "close": 30.53, "volume": 173851.0}, {"date": "2026-07-15", "close": 30.7, "volume": 132538.0}, {"date": "2026-07-16", "close": 31.7, "volume": 220579.0}, {"date": "2026-07-17", "close": 31.12, "volume": 185163.0}, {"date": "2026-07-20", "close": 30.85, "volume": 141031.0}, {"date": "2026-07-21", "close": 31.49, "volume": 154875.0}, {"date": "2026-07-22", "close": 30.85, "volume": 220509.0}, {"date": "2026-07-23", "close": 30.97, "volume": 248257.0}, {"date": "2026-07-24", "close": 32.25, "volume": 204474.0}, {"date": "2026-07-27", "close": 32.83, "volume": 300519.0}, {"date": "2026-07-28", "close": 34.1, "volume": 324857.0}, {"date": "2026-07-29", "close": 33.62, "volume": 254571.0}, {"date": "2026-07-30", "close": 33.28, "volume": 161622.0}, {"date": "2026-07-31", "close": 33.67, "volume": 176408.0}, {"date": "2026-08-03", "close": 34.24, "volume": 243165.0}, {"date": "2026-08-04", "close": 34.53, "volume": 174287.0}, {"date": "2026-08-05", "close": 34.24, "volume": 118996.0}, {"date": "2026-08-06", "close": 33.76, "volume": 157658.0}, {"date": "2026-08-07", "close": 33.49, "volume": 223115.0}], "refreshing": true}