{"ticker": "MSDL", "overview": {"cik": "1782524", "ticker": "MSDL", "name": "Morgan Stanley Direct Lending Fund", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-338351", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-337915", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-09", "title": "Material event", "accession": "0001193125-26-299743", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-06", "title": "Material event", "accession": "0001193125-26-296188", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001193125-26-292783", "price_sensitive": true}, {"form": "424B2", "date": "2026-07-01", "title": "Form 424B2", "accession": "0001193125-26-291644", "price_sensitive": false}, {"form": "FWP", "date": "2026-06-29", "title": "Form FWP", "accession": "0001193125-26-288652", "price_sensitive": false}, {"form": "497AD", "date": "2026-06-29", "title": "Form 497AD", "accession": "0001193125-26-288639", "price_sensitive": false}, {"form": "424B2", "date": "2026-06-29", "title": "Form 424B2", "accession": "0001193125-26-286901", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001193125-26-253571", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0001193125-26-248218", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001193125-26-212041", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001193125-26-211906", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-27", "title": "Material event", "accession": "0001193125-26-182043", "price_sensitive": true}, {"form": "DEFR14A", "date": "2026-04-23", "title": "Form DEFR14A", "accession": "0001193125-26-170986", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-17", "title": "Form DEFA14A", "accession": "0001193125-26-161625", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-17", "title": "Proxy statement", "accession": "0001193125-26-161610", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-06", "title": "Material event", "accession": "0001193125-26-143746", "price_sensitive": true}, {"form": "4", "date": "2026-03-05", "title": "Insider transaction", "accession": "0001193125-26-094231", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "Insider transaction", "accession": "0001193125-26-088198", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "Insider transaction", "accession": "0001193125-26-088178", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "Insider transaction", "accession": "0001193125-26-086754", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-26", "title": "Material event", "accession": "0001193125-26-076964", "price_sensitive": true}, {"form": "10-K", "date": "2026-02-26", "title": "Annual report", "accession": "0001193125-26-076632", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-02-12", "title": "Form SCHEDULE 13G", "accession": "0000895421-26-000046", "price_sensitive": false}]}, "description": "Morgan Stanley Direct Lending Fund trades as MSDL on the NYSE and is registered in the United States. Privy Trades holds 18 insider filings for the company, from January 2024 to March 2026. Across those, 10 insiders disclosed 18 open-market purchases totalling $2.22M. The most recent filing on record is dated 5 March 2026.", "exchange": "NYSE", "stats": {"buy_n": 18, "buy_sum": 2223125.0004, "sell_n": 0, "sell_sum": 0, "net": 2223125.0004, "insiders": 10, "first_date": "2024-01-24", "last_date": "2026-03-05"}, "metrics": {"ticker": "MSDL", "has_prices": true, "as_of": "2026-08-07", "last": 15.43, "prev_close": 15.45, "change": -0.019999999999999574, "change_pct": -0.0012944983818769951, "session_volume": 761492.0, "vwap_5": 15.27906830591041, "vwap_20": 15.215215114504089, "vwap_60": 15.263920840602031, "vwap_250": 16.086871356677936, "high_52w": 17.79, "low_52w": 13.82, "avg_volume_20": 476421.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-094231", "src": "INSIDERS", "ticker": "MSDL", "cik": "1782524", "company": "Morgan Stanley Direct Lending Fund", "company_raw": "Morgan Stanley Direct Lending Fund", "who": "Jeff M. Day", "who_key": "Day Jeff M.", "role": "Co-President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 74475.0, "score": 46.7, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "MSDL gets $74K from the president", "source_url": "https://www.sec.gov/Archives/edgar/data/1782524/000119312526094231/0001193125-26-094231-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349362}, {"id": "0001193125-26-088178", "src": "INSIDERS", "ticker": "MSDL", "cik": "1782524", "company": "Morgan Stanley Direct Lending Fund", "company_raw": "Morgan Stanley Direct Lending Fund", "who": "David N. Miller", "who_key": "MILLER DAVID N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 146850.0, "score": 56.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "MSDL draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1782524/000119312526088178/0001193125-26-088178-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352242}, {"id": "0001193125-26-088198", "src": "INSIDERS", "ticker": "MSDL", "cik": "1782524", "company": "Morgan Stanley Direct Lending Fund", "company_raw": "Morgan Stanley Direct Lending Fund", "who": "Orit Mizrachi", "who_key": "Mizrachi Orit", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 14490.0, "score": 27.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Someone inside MSDL is buying \u2014 $14K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1782524/000119312526088198/0001193125-26-088198-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352242}, {"id": "0001193125-26-086754", "src": "INSIDERS", "ticker": "MSDL", "cik": "1782524", "company": "Morgan Stanley Direct Lending Fund", "company_raw": "Morgan Stanley Direct Lending Fund", "who": "Michael Occi Jr.", "who_key": "Occi Michael Jr.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 104098.4, "score": 54.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 4 insiders into MSDL", "source_url": "https://www.sec.gov/Archives/edgar/data/1782524/000119312526086754/0001193125-26-086754-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353682}, {"id": "0001193125-25-320951", "src": "INSIDERS", "ticker": "MSDL", "cik": "1782524", "company": "Morgan Stanley Direct Lending Fund", "company_raw": "Morgan Stanley Direct Lending Fund", "who": "Ashwin Krishnan", "who_key": "Krishnan Ashwin", "role": "Chief Investment Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 50160.0, "score": 39.3, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 5 insiders into MSDL", "source_url": "https://www.sec.gov/Archives/edgar/data/1782524/000119312525320951/0001193125-25-320951-index.htm", "trade_date": "2025-11-11", "timestamp": "2025-11-11", "mins": 513522}, {"id": "0001193125-25-277991", "src": "INSIDERS", "ticker": "MSDL", "cik": "1782524", "company": "Morgan Stanley Direct Lending Fund", "company_raw": "Morgan Stanley Direct Lending Fund", "who": "Bruce D. Frank", "who_key": "FRANK BRUCE D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9843.0, "score": 29.8, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "6 insiders pile into MSDL", "source_url": "https://www.sec.gov/Archives/edgar/data/1782524/000119312525277991/0001193125-25-277991-index.htm", "trade_date": "2025-11-10", "timestamp": "2025-11-10", "mins": 514962}, {"id": "0001193125-25-234375", "src": "INSIDERS", "ticker": "MSDL", "cik": "1782524", "company": "Morgan Stanley Direct Lending Fund", "company_raw": "Morgan Stanley Direct Lending Fund", "who": "Joan Binstock", "who_key": "Binstock Joan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 150229.401, "score": 44.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "MSDL draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1782524/000119312525234375/0001193125-25-234375-index.htm", "trade_date": "2025-10-06", "timestamp": "2025-10-06", "mins": 565362}, {"id": "0000950170-25-109372", "src": "INSIDERS", "ticker": "MSDL", "cik": "1782524", "company": "Morgan Stanley Direct Lending Fund", "company_raw": "Morgan Stanley Direct Lending Fund", "who": "David Pessah", "who_key": "Pessah David", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 60254.12, "score": 58.9, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 9 insiders into MSDL", "source_url": "https://www.sec.gov/Archives/edgar/data/1782524/000095017025109372/0000950170-25-109372-index.htm", "trade_date": "2025-08-14", "timestamp": "2025-08-14", "mins": 641682}, {"id": "0000950170-25-109636", "src": "INSIDERS", "ticker": "MSDL", "cik": "1782524", "company": "Morgan Stanley Direct Lending Fund", "company_raw": "Morgan Stanley Direct Lending Fund", "who": "Kevin Shannon", "who_key": "Shannon Kevin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 88500.0, "score": 41.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 8 buying MSDL", "source_url": "https://www.sec.gov/Archives/edgar/data/1782524/000095017025109636/0000950170-25-109636-index.htm", "trade_date": "2025-08-14", "timestamp": "2025-08-14", "mins": 641682}, {"id": "0000950170-25-109047", "src": "INSIDERS", "ticker": "MSDL", "cik": "1782524", "company": "Morgan Stanley Direct Lending Fund", "company_raw": "Morgan Stanley Direct Lending Fund", "who": "Adam S. Metz", "who_key": "Metz Adam S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 499122.3864, "score": 47.4, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 10 insiders into MSDL", "source_url": "https://www.sec.gov/Archives/edgar/data/1782524/000095017025109047/0000950170-25-109047-index.htm", "trade_date": "2025-08-13", "timestamp": "2025-08-13", "mins": 643122}, {"id": "0000950170-25-107681", "src": "INSIDERS", "ticker": "MSDL", "cik": "1782524", "company": "Morgan Stanley Direct Lending Fund", "company_raw": "Morgan Stanley Direct Lending Fund", "who": "Michael Occi Jr.", "who_key": "Occi Michael Jr.", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 248851.39999999997, "score": 68.8, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "11 insiders pile into MSDL", "source_url": "https://www.sec.gov/Archives/edgar/data/1782524/000095017025107681/0000950170-25-107681-index.htm", "trade_date": "2025-08-12", "timestamp": "2025-08-12", "mins": 644562}, {"id": "0000950170-25-108053", "src": "INSIDERS", "ticker": "MSDL", "cik": "1782524", "company": "Morgan Stanley Direct Lending Fund", "company_raw": "Morgan Stanley Direct Lending Fund", "who": "Jeff M. Day", "who_key": "Day Jeff M.", "role": "Co-President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 100005.0, "score": 51.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "MSDL draws its 11th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1782524/000095017025108053/0000950170-25-108053-index.htm", "trade_date": "2025-08-12", "timestamp": "2025-08-12", "mins": 644562}, {"id": "0000950170-25-108650", "src": "INSIDERS", "ticker": "MSDL", "cik": "1782524", "company": "Morgan Stanley Direct Lending Fund", "company_raw": "Morgan Stanley Direct Lending Fund", "who": "David N. Miller", "who_key": "MILLER DAVID N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 176900.0, "score": 57.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "11 insiders pile into MSDL", "source_url": "https://www.sec.gov/Archives/edgar/data/1782524/000095017025108650/0000950170-25-108650-index.htm", "trade_date": "2025-08-12", "timestamp": "2025-08-12", "mins": 644562}, {"id": "0000950170-25-107700", "src": "INSIDERS", "ticker": "MSDL", "cik": "1782524", "company": "Morgan Stanley Direct Lending Fund", "company_raw": "Morgan Stanley Direct Lending Fund", "who": "Joan Binstock", "who_key": "Binstock Joan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100079.415, "score": 41.6, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "11 insiders now buying MSDL", "source_url": "https://www.sec.gov/Archives/edgar/data/1782524/000095017025107700/0000950170-25-107700-index.htm", "trade_date": "2025-08-11", "timestamp": "2025-08-11", "mins": 646002}, {"id": "0000950170-25-084571", "src": "INSIDERS", "ticker": "MSDL", "cik": "1782524", "company": "Morgan Stanley Direct Lending Fund", "company_raw": "Morgan Stanley Direct Lending Fund", "who": "Kevin Shannon", "who_key": "Shannon Kevin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 194293.81, "score": 42.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "11 insiders pile into MSDL", "source_url": "https://www.sec.gov/Archives/edgar/data/1782524/000095017025084571/0000950170-25-084571-index.htm", "trade_date": "2025-06-06", "timestamp": "2025-06-06", "mins": 741042}, {"id": "0000950170-24-125735", "src": "INSIDERS", "ticker": "MSDL", "cik": "1782524", "company": "Morgan Stanley Direct Lending Fund", "company_raw": "Morgan Stanley Direct Lending Fund", "who": "Bruce D. Frank", "who_key": "FRANK BRUCE D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8608.068, "score": 28.7, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 11 buying MSDL", "source_url": "https://www.sec.gov/Archives/edgar/data/1782524/000095017024125735/0000950170-24-125735-index.htm", "trade_date": "2024-11-11", "timestamp": "2024-11-11", "mins": 1039122}, {"id": "0001104659-24-006289", "src": "INSIDERS", "ticker": "MSDL", "cik": "1782524", "company": "Morgan Stanley Direct Lending Fund", "company_raw": "Morgan Stanley Direct Lending Fund", "who": "Michael Occi Jr.", "who_key": "Occi Michael Jr.", "role": "Chief Administrative Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 155025.0, "score": 45.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 11 insiders into MSDL", "source_url": "https://www.sec.gov/Archives/edgar/data/1782524/000110465924006289/0001104659-24-006289-index.htm", "trade_date": "2024-01-24", "timestamp": "2024-01-24", "mins": 1459602}, {"id": "0001104659-24-006290", "src": "INSIDERS", "ticker": "MSDL", "cik": "1782524", "company": "Morgan Stanley Direct Lending Fund", "company_raw": "Morgan Stanley Direct Lending Fund", "who": "David Pessah", "who_key": "Pessah David", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 41340.0, "score": 42.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 11 insiders into MSDL", "source_url": "https://www.sec.gov/Archives/edgar/data/1782524/000110465924006290/0001104659-24-006290-index.htm", "trade_date": "2024-01-24", "timestamp": "2024-01-24", "mins": 1459602}], "recent_buys": [{"id": "0001193125-26-094231", "src": "INSIDERS", "ticker": "MSDL", "cik": "1782524", "company": "Morgan Stanley Direct Lending Fund", "company_raw": "Morgan Stanley Direct Lending Fund", "who": "Jeff M. Day", "who_key": "Day Jeff M.", "role": "Co-President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 74475.0, "score": 46.7, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "MSDL gets $74K from the president", "source_url": "https://www.sec.gov/Archives/edgar/data/1782524/000119312526094231/0001193125-26-094231-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349362}, {"id": "0001193125-26-088198", "src": "INSIDERS", "ticker": "MSDL", "cik": "1782524", "company": "Morgan Stanley Direct Lending Fund", "company_raw": "Morgan Stanley Direct Lending Fund", "who": "Orit Mizrachi", "who_key": "Mizrachi Orit", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 14490.0, "score": 27.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Someone inside MSDL is buying \u2014 $14K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1782524/000119312526088198/0001193125-26-088198-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352242}, {"id": "0001193125-26-088178", "src": "INSIDERS", "ticker": "MSDL", "cik": "1782524", "company": "Morgan Stanley Direct Lending Fund", "company_raw": "Morgan Stanley Direct Lending Fund", "who": "David N. Miller", "who_key": "MILLER DAVID N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 146850.0, "score": 56.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "MSDL draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1782524/000119312526088178/0001193125-26-088178-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352242}, {"id": "0001193125-26-086754", "src": "INSIDERS", "ticker": "MSDL", "cik": "1782524", "company": "Morgan Stanley Direct Lending Fund", "company_raw": "Morgan Stanley Direct Lending Fund", "who": "Michael Occi Jr.", "who_key": "Occi Michael Jr.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 104098.4, "score": 54.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 4 insiders into MSDL", "source_url": "https://www.sec.gov/Archives/edgar/data/1782524/000119312526086754/0001193125-26-086754-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353682}, {"id": "0001193125-25-320951", "src": "INSIDERS", "ticker": "MSDL", "cik": "1782524", "company": "Morgan Stanley Direct Lending Fund", "company_raw": "Morgan Stanley Direct Lending Fund", "who": "Ashwin Krishnan", "who_key": "Krishnan Ashwin", "role": "Chief Investment Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 50160.0, "score": 39.3, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 5 insiders into MSDL", "source_url": "https://www.sec.gov/Archives/edgar/data/1782524/000119312525320951/0001193125-25-320951-index.htm", "trade_date": "2025-11-11", "timestamp": "2025-11-11", "mins": 513522}, {"id": "0001193125-25-277991", "src": "INSIDERS", "ticker": "MSDL", "cik": "1782524", "company": "Morgan Stanley Direct Lending Fund", "company_raw": "Morgan Stanley Direct Lending Fund", "who": "Bruce D. Frank", "who_key": "FRANK BRUCE D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9843.0, "score": 29.8, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "6 insiders pile into MSDL", "source_url": "https://www.sec.gov/Archives/edgar/data/1782524/000119312525277991/0001193125-25-277991-index.htm", "trade_date": "2025-11-10", "timestamp": "2025-11-10", "mins": 514962}, {"id": "0001193125-25-234375", "src": "INSIDERS", "ticker": "MSDL", "cik": "1782524", "company": "Morgan Stanley Direct Lending Fund", "company_raw": "Morgan Stanley Direct Lending Fund", "who": "Joan Binstock", "who_key": "Binstock Joan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 150229.401, "score": 44.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "MSDL draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1782524/000119312525234375/0001193125-25-234375-index.htm", "trade_date": "2025-10-06", "timestamp": "2025-10-06", "mins": 565362}, {"id": "0000950170-25-109636", "src": "INSIDERS", "ticker": "MSDL", "cik": "1782524", "company": "Morgan Stanley Direct Lending Fund", "company_raw": "Morgan Stanley Direct Lending Fund", "who": "Kevin Shannon", "who_key": "Shannon Kevin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 88500.0, "score": 41.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 8 buying MSDL", "source_url": "https://www.sec.gov/Archives/edgar/data/1782524/000095017025109636/0000950170-25-109636-index.htm", "trade_date": "2025-08-14", "timestamp": "2025-08-14", "mins": 641682}, {"id": "0000950170-25-109372", "src": "INSIDERS", "ticker": "MSDL", "cik": "1782524", "company": "Morgan Stanley Direct Lending Fund", "company_raw": "Morgan Stanley Direct Lending Fund", "who": "David Pessah", "who_key": "Pessah David", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 60254.12, "score": 58.9, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 9 insiders into MSDL", "source_url": "https://www.sec.gov/Archives/edgar/data/1782524/000095017025109372/0000950170-25-109372-index.htm", "trade_date": "2025-08-14", "timestamp": "2025-08-14", "mins": 641682}, {"id": "0000950170-25-109047", "src": "INSIDERS", "ticker": "MSDL", "cik": "1782524", "company": "Morgan Stanley Direct Lending Fund", "company_raw": "Morgan Stanley Direct Lending Fund", "who": "Adam S. Metz", "who_key": "Metz Adam S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 499122.3864, "score": 47.4, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 10 insiders into MSDL", "source_url": "https://www.sec.gov/Archives/edgar/data/1782524/000095017025109047/0000950170-25-109047-index.htm", "trade_date": "2025-08-13", "timestamp": "2025-08-13", "mins": 643122}, {"id": "0000950170-25-108650", "src": "INSIDERS", "ticker": "MSDL", "cik": "1782524", "company": "Morgan Stanley Direct Lending Fund", "company_raw": "Morgan Stanley Direct Lending Fund", "who": "David N. Miller", "who_key": "MILLER DAVID N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 176900.0, "score": 57.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "11 insiders pile into MSDL", "source_url": "https://www.sec.gov/Archives/edgar/data/1782524/000095017025108650/0000950170-25-108650-index.htm", "trade_date": "2025-08-12", "timestamp": "2025-08-12", "mins": 644562}, {"id": "0000950170-25-108053", "src": "INSIDERS", "ticker": "MSDL", "cik": "1782524", "company": "Morgan Stanley Direct Lending Fund", "company_raw": "Morgan Stanley Direct Lending Fund", "who": "Jeff M. Day", "who_key": "Day Jeff M.", "role": "Co-President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 100005.0, "score": 51.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "MSDL draws its 11th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1782524/000095017025108053/0000950170-25-108053-index.htm", "trade_date": "2025-08-12", "timestamp": "2025-08-12", "mins": 644562}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Morgan Stanley Direct Lending Fund Common Stock", "new_value": "Morgan Stanley Direct Lending Fund", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001782524", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001782524", "applied": 1, "detected_at": "2026-10-26T02:17:49.882701"}]}, "key_people": [{"who": "Michael Occi Jr.", "who_key": "Occi Michael Jr.", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "bought": 507974.79999999993, "sold": 0, "net": 507974.79999999993, "trades": 3, "top_score": 68.8, "lean": "buying", "history": [{"action": "BUY", "amount": 104098.4, "date": "2026-03-02", "score": 54.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1782524/000119312526086754/0001193125-26-086754-index.htm"}, {"action": "BUY", "amount": 248851.39999999997, "date": "2025-08-12", "score": 68.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1782524/000095017025107681/0000950170-25-107681-index.htm"}, {"action": "BUY", "amount": 155025.0, "date": "2024-01-24", "score": 45.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1782524/000110465924006289/0001104659-24-006289-index.htm"}], "latest": {"action": "BUY", "amount": 104098.4, "date": "2026-03-02", "score": 54.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1782524/000119312526086754/0001193125-26-086754-index.htm"}}, {"who": "Adam S. Metz", "who_key": "Metz Adam S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 499122.3864, "sold": 0, "net": 499122.3864, "trades": 1, "top_score": 47.4, "lean": "buying", "history": [{"action": "BUY", "amount": 499122.3864, "date": "2025-08-13", "score": 47.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1782524/000095017025109047/0000950170-25-109047-index.htm"}], "latest": {"action": "BUY", "amount": 499122.3864, "date": "2025-08-13", "score": 47.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1782524/000095017025109047/0000950170-25-109047-index.htm"}}, {"who": "David N. Miller", "who_key": "MILLER DAVID N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 323750.0, "sold": 0, "net": 323750.0, "trades": 2, "top_score": 57.0, "lean": "buying", "history": [{"action": "BUY", "amount": 146850.0, "date": "2026-03-03", "score": 56.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1782524/000119312526088178/0001193125-26-088178-index.htm"}, {"action": "BUY", "amount": 176900.0, "date": "2025-08-12", "score": 57.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1782524/000095017025108650/0000950170-25-108650-index.htm"}], "latest": {"action": "BUY", "amount": 146850.0, "date": "2026-03-03", "score": 56.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1782524/000119312526088178/0001193125-26-088178-index.htm"}}, {"who": "Kevin Shannon", "who_key": "Shannon Kevin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 282793.81, "sold": 0, "net": 282793.81, "trades": 2, "top_score": 42.5, "lean": "buying", "history": [{"action": "BUY", "amount": 88500.0, "date": "2025-08-14", "score": 41.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1782524/000095017025109636/0000950170-25-109636-index.htm"}, {"action": "BUY", "amount": 194293.81, "date": "2025-06-06", "score": 42.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1782524/000095017025084571/0000950170-25-084571-index.htm"}], "latest": {"action": "BUY", "amount": 88500.0, "date": "2025-08-14", "score": 41.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1782524/000095017025109636/0000950170-25-109636-index.htm"}}, {"who": "Joan Binstock", "who_key": "Binstock Joan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 250308.816, "sold": 0, "net": 250308.816, "trades": 2, "top_score": 44.5, "lean": "buying", "history": [{"action": "BUY", "amount": 150229.401, "date": "2025-10-06", "score": 44.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1782524/000119312525234375/0001193125-25-234375-index.htm"}, {"action": "BUY", "amount": 100079.415, "date": "2025-08-11", "score": 41.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1782524/000095017025107700/0000950170-25-107700-index.htm"}], "latest": {"action": "BUY", "amount": 150229.401, "date": "2025-10-06", "score": 44.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1782524/000119312525234375/0001193125-25-234375-index.htm"}}, {"who": "Jeff M. Day", "who_key": "Day Jeff M.", "role": "Co-President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 174480.0, "sold": 0, "net": 174480.0, "trades": 2, "top_score": 51.0, "lean": "buying", "history": [{"action": "BUY", "amount": 74475.0, "date": "2026-03-05", "score": 46.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1782524/000119312526094231/0001193125-26-094231-index.htm"}, {"action": "BUY", "amount": 100005.0, "date": "2025-08-12", "score": 51.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1782524/000095017025108053/0000950170-25-108053-index.htm"}], "latest": {"action": "BUY", "amount": 74475.0, "date": "2026-03-05", "score": 46.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1782524/000119312526094231/0001193125-26-094231-index.htm"}}, {"who": "David Pessah", "who_key": "Pessah David", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 101594.12, "sold": 0, "net": 101594.12, "trades": 2, "top_score": 58.9, "lean": "buying", "history": [{"action": "BUY", "amount": 60254.12, "date": "2025-08-14", "score": 58.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1782524/000095017025109372/0000950170-25-109372-index.htm"}, {"action": "BUY", "amount": 41340.0, "date": "2024-01-24", "score": 42.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1782524/000110465924006290/0001104659-24-006290-index.htm"}], "latest": {"action": "BUY", "amount": 60254.12, "date": "2025-08-14", "score": 58.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1782524/000095017025109372/0000950170-25-109372-index.htm"}}, {"who": "Ashwin Krishnan", "who_key": "Krishnan Ashwin", "role": "Chief Investment Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 50160.0, "sold": 0, "net": 50160.0, "trades": 1, "top_score": 39.3, "lean": "buying", "history": [{"action": "BUY", "amount": 50160.0, "date": "2025-11-11", "score": 39.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1782524/000119312525320951/0001193125-25-320951-index.htm"}], "latest": {"action": "BUY", "amount": 50160.0, "date": "2025-11-11", "score": 39.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1782524/000119312525320951/0001193125-25-320951-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-338351", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-337915", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-09", "title": "Material event", "accession": "0001193125-26-299743", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-06", "title": "Material event", "accession": "0001193125-26-296188", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001193125-26-292783", "price_sensitive": true}, {"form": "424B2", "date": "2026-07-01", "title": "Form 424B2", "accession": "0001193125-26-291644", "price_sensitive": false}, {"form": "FWP", "date": "2026-06-29", "title": "Form FWP", "accession": "0001193125-26-288652", "price_sensitive": false}, {"form": "497AD", "date": "2026-06-29", "title": "Form 497AD", "accession": "0001193125-26-288639", "price_sensitive": false}, {"form": "424B2", "date": "2026-06-29", "title": "Form 424B2", "accession": "0001193125-26-286901", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001193125-26-253571", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0001193125-26-248218", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001193125-26-212041", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001193125-26-211906", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-27", "title": "Material event", "accession": "0001193125-26-182043", "price_sensitive": true}, {"form": "DEFR14A", "date": "2026-04-23", "title": "Form DEFR14A", "accession": "0001193125-26-170986", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-17", "title": "Form DEFA14A", "accession": "0001193125-26-161625", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-17", "title": "Proxy statement", "accession": "0001193125-26-161610", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-06", "title": "Material event", "accession": "0001193125-26-143746", "price_sensitive": true}, {"form": "4", "date": "2026-03-05", "title": "Insider transaction", "accession": "0001193125-26-094231", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "Insider transaction", "accession": "0001193125-26-088198", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "Insider transaction", "accession": "0001193125-26-088178", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "Insider transaction", "accession": "0001193125-26-086754", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-26", "title": "Material event", "accession": "0001193125-26-076964", "price_sensitive": true}, {"form": "10-K", "date": "2026-02-26", "title": "Annual report", "accession": "0001193125-26-076632", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-02-12", "title": "Form SCHEDULE 13G", "accession": "0000895421-26-000046", "price_sensitive": false}], "performance": {"ticker": "MSDL", "has_prices": true, "summary": {"n": 18, "avg": -0.10270663449974322, "win_rate": 0.2222222222222222, "best": 0.058299039780521235, "worst": -0.2524224806201551, "as_of": "2026-08-07"}, "buys": [{"who": "Day Jeff M.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Co-President", "amount": 74475.0, "date": "2026-03-05", "score": 46.7, "ref_price": 14.79, "return": 0.04327248140635569}, {"who": "Mizrachi Orit", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 14490.0, "date": "2026-03-03", "score": 27.4, "ref_price": 14.58, "return": 0.058299039780521235}, {"who": "MILLER DAVID N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 146850.0, "date": "2026-03-03", "score": 56.0, "ref_price": 14.58, "return": 0.058299039780521235}, {"who": "Occi Michael Jr.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 104098.4, "date": "2026-03-02", "score": 54.1, "ref_price": 14.73, "return": 0.04752206381534279}, {"who": "Krishnan Ashwin", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Investment Officer", "amount": 50160.0, "date": "2025-11-11", "score": 39.3, "ref_price": 16.7, "return": -0.07604790419161675}, {"who": "FRANK BRUCE D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9843.0, "date": "2025-11-10", "score": 29.8, "ref_price": 16.45, "return": -0.0620060790273556}, {"who": "Binstock Joan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 150229.401, "date": "2025-10-06", "score": 44.5, "ref_price": 16.57, "return": -0.06879903439951723}, {"who": "Shannon Kevin", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 88500.0, "date": "2025-08-14", "score": 41.5, "ref_price": 17.67, "return": -0.12676853423882298}, {"who": "Pessah David", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 60254.12, "date": "2025-08-14", "score": 58.9, "ref_price": 17.67, "return": -0.12676853423882298}, {"who": "Metz Adam S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 499122.3864, "date": "2025-08-13", "score": 47.4, "ref_price": 17.75, "return": -0.13070422535211268}, {"who": "MILLER DAVID N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 176900.0, "date": "2025-08-12", "score": 57.0, "ref_price": 17.75, "return": -0.13070422535211268}, {"who": "Day Jeff M.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Co-President", "amount": 100005.0, "date": "2025-08-12", "score": 51.0, "ref_price": 17.75, "return": -0.13070422535211268}, {"who": "Occi Michael Jr.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer", "amount": 248851.39999999997, "date": "2025-08-12", "score": 68.8, "ref_price": 17.75, "return": -0.13070422535211268}, {"who": "Binstock Joan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100079.415, "date": "2025-08-11", "score": 41.6, "ref_price": 17.7, "return": -0.12824858757062144}, {"who": "Shannon Kevin", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 194293.81, "date": "2025-06-06", "score": 42.5, "ref_price": 19.46, "return": -0.2070914696813978}, {"who": "FRANK BRUCE D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8608.068, "date": "2024-11-11", "score": 28.7, "ref_price": 20.11, "return": -0.23272003978120337}, {"who": "Pessah David", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 41340.0, "date": "2024-01-24", "score": 42.0, "ref_price": 20.64, "return": -0.2524224806201551}, {"who": "Occi Michael Jr.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Administrative Officer", "amount": 155025.0, "date": "2024-01-24", "score": 45.1, "ref_price": 20.64, "return": -0.2524224806201551}]}, "price_series": [{"date": "2024-01-24", "close": 20.64, "volume": 951073.0}, {"date": "2024-01-25", "close": 20.65, "volume": 171376.0}, {"date": "2024-01-26", "close": 20.45, "volume": 180241.0}, {"date": "2024-01-29", "close": 20.33, "volume": 31644.0}, {"date": "2024-01-30", "close": 20.5, "volume": 147606.0}, {"date": "2024-01-31", "close": 20.47, "volume": 121783.0}, {"date": "2024-02-01", "close": 20.28, "volume": 43895.0}, {"date": "2024-02-02", "close": 20.48, "volume": 50329.0}, {"date": "2024-02-05", "close": 20.32, "volume": 235730.0}, {"date": "2024-02-06", "close": 20.35, "volume": 110597.0}, {"date": "2024-02-07", "close": 20.33, "volume": 31713.0}, {"date": "2024-02-08", "close": 20.28, "volume": 42255.0}, {"date": "2024-02-09", "close": 20.57, "volume": 72414.0}, {"date": "2024-02-12", "close": 20.6, "volume": 96166.0}, {"date": "2024-02-13", "close": 20.58, "volume": 90236.0}, {"date": "2024-02-14", "close": 20.6, "volume": 129025.0}, {"date": "2024-02-15", "close": 20.55, "volume": 67628.0}, {"date": "2024-02-16", "close": 20.45, "volume": 234281.0}, {"date": "2024-02-20", "close": 20.36, "volume": 146638.0}, {"date": "2024-02-21", "close": 20.41, "volume": 176434.0}, {"date": "2024-02-22", "close": 20.5, "volume": 136957.0}, {"date": "2024-02-23", "close": 20.2, "volume": 60229.0}, {"date": "2024-02-26", "close": 19.81, "volume": 84686.0}, {"date": "2024-02-27", "close": 19.7, "volume": 42853.0}, {"date": "2024-02-28", "close": 19.65, "volume": 45168.0}, {"date": "2024-02-29", "close": 19.63, "volume": 70541.0}, {"date": "2024-03-01", "close": 19.79, "volume": 42809.0}, {"date": "2024-03-04", "close": 20.01, "volume": 61701.0}, {"date": "2024-03-05", "close": 19.87, "volume": 37648.0}, {"date": "2024-03-06", "close": 19.89, "volume": 21893.0}, {"date": "2024-03-07", "close": 20.36, "volume": 72837.0}, {"date": "2024-03-08", "close": 20.0, "volume": 36165.0}, {"date": "2024-03-11", "close": 20.6, "volume": 574201.0}, {"date": "2024-03-12", "close": 20.46, "volume": 139837.0}, {"date": "2024-03-13", "close": 20.58, "volume": 377512.0}, {"date": "2024-03-14", "close": 20.67, "volume": 132646.0}, {"date": "2024-03-15", "close": 22.12, "volume": 2319117.0}, {"date": "2024-03-18", "close": 21.85, "volume": 195211.0}, {"date": "2024-03-19", "close": 21.76, "volume": 143499.0}, {"date": "2024-03-20", "close": 22.16, "volume": 203693.0}, {"date": "2024-03-21", "close": 21.24, "volume": 345722.0}, {"date": "2024-03-22", "close": 22.43, "volume": 203390.0}, {"date": "2024-03-25", "close": 21.81, "volume": 97225.0}, {"date": "2024-03-26", "close": 22.53, "volume": 150153.0}, {"date": "2024-03-27", "close": 22.22, "volume": 117043.0}, {"date": "2024-03-28", "close": 21.55, "volume": 166804.0}, {"date": "2024-04-01", "close": 21.56, "volume": 81354.0}, {"date": "2024-04-02", "close": 21.29, "volume": 144317.0}, {"date": "2024-04-03", "close": 21.34, "volume": 92805.0}, {"date": "2024-04-04", "close": 21.19, "volume": 68769.0}, {"date": "2024-04-05", "close": 21.17, "volume": 37620.0}, {"date": "2024-04-08", "close": 20.97, "volume": 38028.0}, {"date": "2024-04-09", "close": 21.58, "volume": 73419.0}, {"date": "2024-04-10", "close": 21.74, "volume": 88366.0}, {"date": "2024-04-11", "close": 21.09, "volume": 121644.0}, {"date": "2024-04-12", "close": 21.09, "volume": 24942.0}, {"date": "2024-04-15", "close": 20.87, "volume": 42190.0}, {"date": "2024-04-16", "close": 21.34, "volume": 65355.0}, {"date": "2024-04-17", "close": 21.21, "volume": 27012.0}, {"date": "2024-04-18", "close": 21.26, "volume": 23482.0}, {"date": "2024-04-19", "close": 21.23, "volume": 29992.0}, {"date": "2024-04-22", "close": 21.18, "volume": 34576.0}, {"date": "2024-04-23", "close": 21.76, "volume": 47505.0}, {"date": "2024-04-24", "close": 21.64, "volume": 38559.0}, {"date": "2024-04-25", "close": 21.55, "volume": 33876.0}, {"date": "2024-04-26", "close": 21.47, "volume": 39665.0}, {"date": "2024-04-29", "close": 21.9, "volume": 55650.0}, {"date": "2024-04-30", "close": 21.5, "volume": 50653.0}, {"date": "2024-05-01", "close": 21.63, "volume": 28128.0}, {"date": "2024-05-02", "close": 21.43, "volume": 35884.0}, {"date": "2024-05-03", "close": 21.7, "volume": 33878.0}, {"date": "2024-05-06", "close": 22.83, "volume": 100992.0}, {"date": "2024-05-07", "close": 22.29, "volume": 75737.0}, {"date": "2024-05-08", "close": 22.93, "volume": 58396.0}, {"date": "2024-05-09", "close": 23.32, "volume": 66257.0}, {"date": "2024-05-10", "close": 22.26, "volume": 49881.0}, {"date": "2024-05-13", "close": 22.33, "volume": 36877.0}, {"date": "2024-05-14", "close": 22.4, "volume": 72898.0}, {"date": "2024-05-15", "close": 22.24, "volume": 36482.0}, {"date": "2024-05-16", "close": 22.8, "volume": 43480.0}, {"date": "2024-05-17", "close": 23.05, "volume": 64605.0}, {"date": "2024-05-20", "close": 22.99, "volume": 42983.0}, {"date": "2024-05-21", "close": 22.8, "volume": 16882.0}, {"date": "2024-05-22", "close": 22.19, "volume": 31661.0}, {"date": "2024-05-23", "close": 22.23, "volume": 36126.0}, {"date": "2024-05-24", "close": 21.89, "volume": 41939.0}, {"date": "2024-05-28", "close": 22.49, "volume": 65837.0}, {"date": "2024-05-29", "close": 23.0, "volume": 32148.0}, {"date": "2024-05-30", "close": 23.11, "volume": 26807.0}, {"date": "2024-05-31", "close": 23.15, "volume": 22838.0}, {"date": "2024-06-03", "close": 23.16, "volume": 29223.0}, {"date": "2024-06-04", "close": 23.32, "volume": 23886.0}, {"date": "2024-06-05", "close": 23.18, "volume": 37158.0}, {"date": "2024-06-06", "close": 23.1, "volume": 20331.0}, {"date": "2024-06-07", "close": 23.29, "volume": 35428.0}, {"date": "2024-06-10", "close": 22.61, "volume": 29654.0}, {"date": "2024-06-11", "close": 23.12, "volume": 29643.0}, {"date": "2024-06-12", "close": 23.0, "volume": 28697.0}, {"date": "2024-06-13", "close": 22.8, "volume": 26228.0}, {"date": "2024-06-14", "close": 22.77, "volume": 10026.0}, {"date": "2024-06-17", "close": 22.4, "volume": 30919.0}, {"date": "2024-06-18", "close": 22.67, "volume": 18654.0}, {"date": "2024-06-20", "close": 22.89, "volume": 8534.0}, {"date": "2024-06-21", "close": 24.13, "volume": 184835.0}, {"date": "2024-06-24", "close": 23.01, "volume": 40724.0}, {"date": "2024-06-25", "close": 23.57, "volume": 14650.0}, {"date": "2024-06-26", "close": 23.56, "volume": 31366.0}, {"date": "2024-06-27", "close": 23.55, "volume": 18284.0}, {"date": "2024-06-28", "close": 21.85, "volume": 194181.0}, {"date": "2024-07-01", "close": 21.73, "volume": 58920.0}, {"date": "2024-07-02", "close": 21.84, "volume": 52177.0}, {"date": "2024-07-03", "close": 22.62, "volume": 8987.0}, {"date": "2024-07-05", "close": 23.07, "volume": 30380.0}, {"date": "2024-07-08", "close": 23.21, "volume": 46549.0}, {"date": "2024-07-09", "close": 23.43, "volume": 56793.0}, {"date": "2024-07-10", "close": 23.4, "volume": 16912.0}, {"date": "2024-07-11", "close": 23.44, "volume": 11977.0}, {"date": "2024-07-12", "close": 23.47, "volume": 22261.0}, {"date": "2024-07-15", "close": 23.12, "volume": 24133.0}, {"date": "2024-07-16", "close": 23.27, "volume": 31158.0}, {"date": "2024-07-17", "close": 23.25, "volume": 13959.0}, {"date": "2024-07-18", "close": 23.1, "volume": 8456.0}, {"date": "2024-07-19", "close": 22.5, "volume": 42107.0}, {"date": "2024-07-22", "close": 21.13, "volume": 311015.0}, {"date": "2024-07-23", "close": 20.42, "volume": 682535.0}, {"date": "2024-07-24", "close": 19.98, "volume": 313752.0}, {"date": "2024-07-25", "close": 19.52, "volume": 820069.0}, {"date": "2024-07-26", "close": 19.8, "volume": 464675.0}, {"date": "2024-07-29", "close": 20.2, "volume": 447487.0}, {"date": "2024-07-30", "close": 20.59, "volume": 456882.0}, {"date": "2024-07-31", "close": 20.4, "volume": 878298.0}, {"date": "2024-08-01", "close": 20.39, "volume": 359556.0}, {"date": "2024-08-02", "close": 20.15, "volume": 175678.0}, {"date": "2024-08-05", "close": 19.68, "volume": 300856.0}, {"date": "2024-08-06", "close": 19.75, "volume": 241165.0}, {"date": "2024-08-07", "close": 19.33, "volume": 252404.0}, {"date": "2024-08-08", "close": 19.37, "volume": 197100.0}, {"date": "2024-08-09", "close": 19.79, "volume": 245136.0}, {"date": "2024-08-12", "close": 19.82, "volume": 224000.0}, {"date": "2024-08-13", "close": 19.57, "volume": 352918.0}, {"date": "2024-08-14", "close": 19.91, "volume": 189408.0}, {"date": "2024-08-15", "close": 19.87, "volume": 125081.0}, {"date": "2024-08-16", "close": 20.11, "volume": 267922.0}, {"date": "2024-08-19", "close": 20.26, "volume": 206471.0}, {"date": "2024-08-20", "close": 20.26, "volume": 142350.0}, {"date": "2024-08-21", "close": 20.25, "volume": 95750.0}, {"date": "2024-08-22", "close": 20.32, "volume": 176773.0}, {"date": "2024-08-23", "close": 20.7, "volume": 273324.0}, {"date": "2024-08-26", "close": 20.59, "volume": 202563.0}, {"date": "2024-08-27", "close": 20.64, "volume": 98973.0}, {"date": "2024-08-28", "close": 20.36, "volume": 125273.0}, {"date": "2024-08-29", "close": 20.67, "volume": 206959.0}, {"date": "2024-08-30", "close": 20.66, "volume": 230193.0}, {"date": "2024-09-03", "close": 20.16, "volume": 110070.0}, {"date": "2024-09-04", "close": 20.21, "volume": 104832.0}, {"date": "2024-09-05", "close": 20.09, "volume": 148832.0}, {"date": "2024-09-06", "close": 20.05, "volume": 112622.0}, {"date": "2024-09-09", "close": 19.73, "volume": 331296.0}, {"date": "2024-09-10", "close": 19.86, "volume": 125043.0}, {"date": "2024-09-11", "close": 20.02, "volume": 114345.0}, {"date": "2024-09-12", "close": 20.16, "volume": 114140.0}, {"date": "2024-09-13", "close": 20.11, "volume": 101889.0}, {"date": "2024-09-16", "close": 20.13, "volume": 129389.0}, {"date": "2024-09-17", "close": 19.94, "volume": 164875.0}, {"date": "2024-09-18", "close": 20.17, "volume": 179686.0}, {"date": "2024-09-19", "close": 20.12, "volume": 120698.0}, {"date": "2024-09-20", "close": 20.16, "volume": 182681.0}, {"date": "2024-09-23", "close": 20.14, "volume": 217849.0}, {"date": "2024-09-24", "close": 20.04, "volume": 126259.0}, {"date": "2024-09-25", "close": 19.92, "volume": 144220.0}, {"date": "2024-09-26", "close": 19.88, "volume": 131054.0}, {"date": "2024-09-27", "close": 20.02, "volume": 131720.0}, {"date": "2024-09-30", "close": 19.78, "volume": 254440.0}, {"date": "2024-10-01", "close": 19.87, "volume": 140732.0}, {"date": "2024-10-02", "close": 20.14, "volume": 130020.0}, {"date": "2024-10-03", "close": 20.09, "volume": 111638.0}, {"date": "2024-10-04", "close": 20.18, "volume": 88450.0}, {"date": "2024-10-07", "close": 20.0, "volume": 92808.0}, {"date": "2024-10-08", "close": 19.92, "volume": 150823.0}, {"date": "2024-10-09", "close": 19.84, "volume": 121299.0}, {"date": "2024-10-10", "close": 20.13, "volume": 131696.0}, {"date": "2024-10-11", "close": 20.09, "volume": 523686.0}, {"date": "2024-10-14", "close": 20.14, "volume": 168454.0}, {"date": "2024-10-15", "close": 20.02, "volume": 101837.0}, {"date": "2024-10-16", "close": 20.1, "volume": 156327.0}, {"date": "2024-10-17", "close": 20.2, "volume": 217638.0}, {"date": "2024-10-18", "close": 20.02, "volume": 203325.0}, {"date": "2024-10-21", "close": 20.05, "volume": 862956.0}, {"date": "2024-10-22", "close": 19.66, "volume": 722703.0}, {"date": "2024-10-23", "close": 19.56, "volume": 475099.0}, {"date": "2024-10-24", "close": 19.62, "volume": 704252.0}, {"date": "2024-10-25", "close": 19.81, "volume": 545223.0}, {"date": "2024-10-28", "close": 20.25, "volume": 2055083.0}, {"date": "2024-10-29", "close": 19.95, "volume": 659085.0}, {"date": "2024-10-30", "close": 19.89, "volume": 679966.0}, {"date": "2024-10-31", "close": 19.88, "volume": 497099.0}, {"date": "2024-11-01", "close": 20.02, "volume": 373043.0}, {"date": "2024-11-04", "close": 19.64, "volume": 447034.0}, {"date": "2024-11-05", "close": 19.63, "volume": 424845.0}, {"date": "2024-11-06", "close": 19.84, "volume": 446160.0}, {"date": "2024-11-07", "close": 20.22, "volume": 618490.0}, {"date": "2024-11-08", "close": 20.24, "volume": 571772.0}, {"date": "2024-11-11", "close": 20.11, "volume": 575399.0}, {"date": "2024-11-12", "close": 19.96, "volume": 464279.0}, {"date": "2024-11-13", "close": 20.29, "volume": 777727.0}, {"date": "2024-11-14", "close": 20.21, "volume": 415400.0}, {"date": "2024-11-15", "close": 20.33, "volume": 631773.0}, {"date": "2024-11-18", "close": 20.55, "volume": 533287.0}, {"date": "2024-11-19", "close": 20.57, "volume": 314959.0}, {"date": "2024-11-20", "close": 20.48, "volume": 1186522.0}, {"date": "2024-11-21", "close": 20.63, "volume": 360848.0}, {"date": "2024-11-22", "close": 20.43, "volume": 406455.0}, {"date": "2024-11-25", "close": 20.8, "volume": 911807.0}, {"date": "2024-11-26", "close": 20.74, "volume": 535249.0}, {"date": "2024-11-27", "close": 20.84, "volume": 440966.0}, {"date": "2024-11-29", "close": 21.34, "volume": 376917.0}, {"date": "2024-12-02", "close": 21.27, "volume": 470116.0}, {"date": "2024-12-03", "close": 21.08, "volume": 283095.0}, {"date": "2024-12-04", "close": 21.33, "volume": 415500.0}, {"date": "2024-12-05", "close": 21.01, "volume": 422242.0}, {"date": "2024-12-06", "close": 21.13, "volume": 250530.0}, {"date": "2024-12-09", "close": 20.97, "volume": 282510.0}, {"date": "2024-12-10", "close": 21.06, "volume": 303611.0}, {"date": "2024-12-11", "close": 21.39, "volume": 451596.0}, {"date": "2024-12-12", "close": 21.3, "volume": 415288.0}, {"date": "2024-12-13", "close": 21.18, "volume": 269817.0}, {"date": "2024-12-16", "close": 21.24, "volume": 396266.0}, {"date": "2024-12-17", "close": 21.38, "volume": 308569.0}, {"date": "2024-12-18", "close": 20.85, "volume": 397403.0}, {"date": "2024-12-19", "close": 20.64, "volume": 554325.0}, {"date": "2024-12-20", "close": 20.84, "volume": 474301.0}, {"date": "2024-12-23", "close": 20.76, "volume": 225487.0}, {"date": "2024-12-24", "close": 21.01, "volume": 161283.0}, {"date": "2024-12-26", "close": 21.18, "volume": 323038.0}, {"date": "2024-12-27", "close": 21.35, "volume": 315122.0}, {"date": "2024-12-30", "close": 21.33, "volume": 278998.0}, {"date": "2024-12-31", "close": 20.66, "volume": 364466.0}, {"date": "2025-01-02", "close": 20.91, "volume": 384063.0}, {"date": "2025-01-03", "close": 20.82, "volume": 355386.0}, {"date": "2025-01-06", "close": 20.5, "volume": 347111.0}, {"date": "2025-01-07", "close": 20.71, "volume": 316510.0}, {"date": "2025-01-08", "close": 20.53, "volume": 177707.0}, {"date": "2025-01-10", "close": 20.52, "volume": 679748.0}, {"date": "2025-01-13", "close": 20.93, "volume": 448234.0}, {"date": "2025-01-14", "close": 21.02, "volume": 345569.0}, {"date": "2025-01-15", "close": 21.05, "volume": 336587.0}, {"date": "2025-01-16", "close": 21.25, "volume": 319377.0}, {"date": "2025-01-17", "close": 21.43, "volume": 278430.0}, {"date": "2025-01-21", "close": 21.61, "volume": 376357.0}, {"date": "2025-01-22", "close": 21.17, "volume": 1005119.0}, {"date": "2025-01-23", "close": 20.8, "volume": 1443916.0}, {"date": "2025-01-24", "close": 20.79, "volume": 1111086.0}, {"date": "2025-01-27", "close": 21.03, "volume": 1629934.0}, {"date": "2025-01-28", "close": 21.08, "volume": 1356402.0}, {"date": "2025-01-29", "close": 20.88, "volume": 894680.0}, {"date": "2025-01-30", "close": 21.05, "volume": 825944.0}, {"date": "2025-01-31", "close": 21.01, "volume": 595103.0}, {"date": "2025-02-03", "close": 20.99, "volume": 434584.0}, {"date": "2025-02-04", "close": 20.74, "volume": 653093.0}, {"date": "2025-02-05", "close": 20.82, "volume": 468189.0}, {"date": "2025-02-06", "close": 20.76, "volume": 525118.0}, {"date": "2025-02-07", "close": 20.66, "volume": 757521.0}, {"date": "2025-02-10", "close": 20.58, "volume": 686945.0}, {"date": "2025-02-11", "close": 20.59, "volume": 634894.0}, {"date": "2025-02-12", "close": 20.47, "volume": 532769.0}, {"date": "2025-02-13", "close": 20.66, "volume": 592043.0}, {"date": "2025-02-14", "close": 20.89, "volume": 445848.0}, {"date": "2025-02-18", "close": 20.96, "volume": 439978.0}, {"date": "2025-02-19", "close": 20.98, "volume": 400098.0}, {"date": "2025-02-20", "close": 20.83, "volume": 537093.0}, {"date": "2025-02-21", "close": 20.7, "volume": 756235.0}, {"date": "2025-02-24", "close": 20.6, "volume": 800703.0}, {"date": "2025-02-25", "close": 20.96, "volume": 1363302.0}, {"date": "2025-02-26", "close": 20.75, "volume": 846813.0}, {"date": "2025-02-27", "close": 20.7, "volume": 549403.0}, {"date": "2025-02-28", "close": 20.24, "volume": 1569351.0}, {"date": "2025-03-03", "close": 20.41, "volume": 1063603.0}, {"date": "2025-03-04", "close": 20.06, "volume": 759706.0}, {"date": "2025-03-05", "close": 20.13, "volume": 710857.0}, {"date": "2025-03-06", "close": 19.98, "volume": 589413.0}, {"date": "2025-03-07", "close": 20.24, "volume": 635022.0}, {"date": "2025-03-10", "close": 20.15, "volume": 597986.0}, {"date": "2025-03-11", "close": 20.08, "volume": 693504.0}, {"date": "2025-03-12", "close": 20.11, "volume": 564009.0}, {"date": "2025-03-13", "close": 19.91, "volume": 767243.0}, {"date": "2025-03-14", "close": 20.13, "volume": 663391.0}, {"date": "2025-03-17", "close": 20.51, "volume": 553602.0}, {"date": "2025-03-18", "close": 20.63, "volume": 447546.0}, {"date": "2025-03-19", "close": 20.57, "volume": 557685.0}, {"date": "2025-03-20", "close": 20.55, "volume": 726602.0}, {"date": "2025-03-21", "close": 20.73, "volume": 609658.0}, {"date": "2025-03-24", "close": 20.64, "volume": 501317.0}, {"date": "2025-03-25", "close": 20.72, "volume": 357388.0}, {"date": "2025-03-26", "close": 20.65, "volume": 426480.0}, {"date": "2025-03-27", "close": 20.87, "volume": 615721.0}, {"date": "2025-03-28", "close": 20.67, "volume": 579180.0}, {"date": "2025-03-31", "close": 19.96, "volume": 1051485.0}, {"date": "2025-04-01", "close": 20.38, "volume": 517694.0}, {"date": "2025-04-02", "close": 20.28, "volume": 476748.0}, {"date": "2025-04-03", "close": 20.08, "volume": 614714.0}, {"date": "2025-04-04", "close": 18.76, "volume": 1549052.0}, {"date": "2025-04-07", "close": 18.36, "volume": 1160316.0}, {"date": "2025-04-08", "close": 17.79, "volume": 1072854.0}, {"date": "2025-04-09", "close": 18.73, "volume": 1137668.0}, {"date": "2025-04-10", "close": 18.13, "volume": 752298.0}, {"date": "2025-04-11", "close": 18.5, "volume": 562626.0}, {"date": "2025-04-14", "close": 19.12, "volume": 568322.0}, {"date": "2025-04-15", "close": 19.15, "volume": 465200.0}, {"date": "2025-04-16", "close": 19.09, "volume": 362069.0}, {"date": "2025-04-17", "close": 19.33, "volume": 374731.0}, {"date": "2025-04-21", "close": 19.1, "volume": 339880.0}, {"date": "2025-04-22", "close": 19.48, "volume": 249257.0}, {"date": "2025-04-23", "close": 19.3, "volume": 403171.0}, {"date": "2025-04-24", "close": 19.38, "volume": 285458.0}, {"date": "2025-04-25", "close": 19.32, "volume": 269290.0}, {"date": "2025-04-28", "close": 19.31, "volume": 786229.0}, {"date": "2025-04-29", "close": 19.49, "volume": 348074.0}, {"date": "2025-04-30", "close": 19.48, "volume": 634066.0}, {"date": "2025-05-01", "close": 19.24, "volume": 370395.0}, {"date": "2025-05-02", "close": 19.41, "volume": 418133.0}, {"date": "2025-05-05", "close": 19.22, "volume": 261180.0}, {"date": "2025-05-06", "close": 19.22, "volume": 262373.0}, {"date": "2025-05-07", "close": 19.04, "volume": 371762.0}, {"date": "2025-05-08", "close": 19.26, "volume": 367062.0}, {"date": "2025-05-09", "close": 18.6, "volume": 1001971.0}, {"date": "2025-05-12", "close": 19.64, "volume": 868357.0}, {"date": "2025-05-13", "close": 19.6, "volume": 533388.0}, {"date": "2025-05-14", "close": 19.63, "volume": 332140.0}, {"date": "2025-05-15", "close": 19.85, "volume": 390869.0}, {"date": "2025-05-16", "close": 19.85, "volume": 223825.0}, {"date": "2025-05-19", "close": 20.0, "volume": 354488.0}, {"date": "2025-05-20", "close": 19.86, "volume": 316448.0}, {"date": "2025-05-21", "close": 19.38, "volume": 385347.0}, {"date": "2025-05-22", "close": 19.3, "volume": 323269.0}, {"date": "2025-05-23", "close": 19.48, "volume": 247745.0}, {"date": "2025-05-27", "close": 19.68, "volume": 208147.0}, {"date": "2025-05-28", "close": 19.73, "volume": 211021.0}, {"date": "2025-05-29", "close": 19.69, "volume": 286021.0}, {"date": "2025-05-30", "close": 19.75, "volume": 258799.0}, {"date": "2025-06-02", "close": 19.51, "volume": 301430.0}, {"date": "2025-06-03", "close": 19.63, "volume": 289755.0}, {"date": "2025-06-04", "close": 19.49, "volume": 348707.0}, {"date": "2025-06-05", "close": 19.43, "volume": 292976.0}, {"date": "2025-06-06", "close": 19.46, "volume": 829386.0}, {"date": "2025-06-09", "close": 19.64, "volume": 281215.0}, {"date": "2025-06-10", "close": 19.53, "volume": 364469.0}, {"date": "2025-06-11", "close": 19.39, "volume": 416866.0}, {"date": "2025-06-12", "close": 19.48, "volume": 293716.0}, {"date": "2025-06-13", "close": 19.45, "volume": 317201.0}, {"date": "2025-06-16", "close": 19.26, "volume": 490849.0}, {"date": "2025-06-17", "close": 19.29, "volume": 470023.0}, {"date": "2025-06-18", "close": 19.4, "volume": 320303.0}, {"date": "2025-06-20", "close": 19.34, "volume": 558314.0}, {"date": "2025-06-23", "close": 18.96, "volume": 988560.0}, {"date": "2025-06-24", "close": 19.12, "volume": 453548.0}, {"date": "2025-06-25", "close": 19.11, "volume": 342494.0}, {"date": "2025-06-26", "close": 19.28, "volume": 315057.0}, {"date": "2025-06-27", "close": 19.22, "volume": 343572.0}, {"date": "2025-06-30", "close": 18.72, "volume": 525354.0}, {"date": "2025-07-01", "close": 18.88, "volume": 383659.0}, {"date": "2025-07-02", "close": 19.15, "volume": 361883.0}, {"date": "2025-07-03", "close": 19.17, "volume": 300313.0}, {"date": "2025-07-07", "close": 18.93, "volume": 466851.0}, {"date": "2025-07-08", "close": 19.07, "volume": 420418.0}, {"date": "2025-07-09", "close": 19.1, "volume": 470089.0}, {"date": "2025-07-10", "close": 19.19, "volume": 381605.0}, {"date": "2025-07-11", "close": 19.25, "volume": 259851.0}, {"date": "2025-07-14", "close": 19.48, "volume": 294953.0}, {"date": "2025-07-15", "close": 19.36, "volume": 237107.0}, {"date": "2025-07-16", "close": 19.44, "volume": 251646.0}, {"date": "2025-07-17", "close": 19.59, "volume": 435170.0}, {"date": "2025-07-18", "close": 19.7, "volume": 427488.0}, {"date": "2025-07-21", "close": 19.6, "volume": 440672.0}, {"date": "2025-07-22", "close": 19.79, "volume": 779583.0}, {"date": "2025-07-23", "close": 19.62, "volume": 410442.0}, {"date": "2025-07-24", "close": 19.61, "volume": 430778.0}, {"date": "2025-07-25", "close": 19.3, "volume": 611825.0}, {"date": "2025-07-28", "close": 19.16, "volume": 819750.0}, {"date": "2025-07-29", "close": 19.18, "volume": 463407.0}, {"date": "2025-07-30", "close": 18.8, "volume": 697714.0}, {"date": "2025-07-31", "close": 18.7, "volume": 555931.0}, {"date": "2025-08-01", "close": 18.55, "volume": 670687.0}, {"date": "2025-08-04", "close": 18.51, "volume": 550196.0}, {"date": "2025-08-05", "close": 18.48, "volume": 601900.0}, {"date": "2025-08-06", "close": 18.44, "volume": 782951.0}, {"date": "2025-08-07", "close": 18.16, "volume": 659259.0}, {"date": "2025-08-08", "close": 17.88, "volume": 1412034.0}, {"date": "2025-08-11", "close": 17.7, "volume": 1941662.0}, {"date": "2025-08-12", "close": 17.75, "volume": 933044.0}, {"date": "2025-08-13", "close": 17.75, "volume": 1457840.0}, {"date": "2025-08-14", "close": 17.67, "volume": 917119.0}, {"date": "2025-08-15", "close": 17.75, "volume": 665119.0}, {"date": "2025-08-18", "close": 17.82, "volume": 869233.0}, {"date": "2025-08-19", "close": 17.73, "volume": 636980.0}, {"date": "2025-08-20", "close": 17.66, "volume": 750654.0}, {"date": "2025-08-21", "close": 17.64, "volume": 772044.0}, {"date": "2025-08-22", "close": 17.87, "volume": 830244.0}, {"date": "2025-08-25", "close": 17.63, "volume": 875831.0}, {"date": "2025-08-26", "close": 17.64, "volume": 817976.0}, {"date": "2025-08-27", "close": 17.79, "volume": 594230.0}, {"date": "2025-08-28", "close": 17.77, "volume": 586758.0}, {"date": "2025-08-29", "close": 18.12, "volume": 560511.0}, {"date": "2025-09-02", "close": 18.07, "volume": 740147.0}, {"date": "2025-09-03", "close": 17.97, "volume": 523763.0}, {"date": "2025-09-04", "close": 17.98, "volume": 509180.0}, {"date": "2025-09-05", "close": 17.97, "volume": 402949.0}, {"date": "2025-09-08", "close": 17.99, "volume": 333171.0}, {"date": "2025-09-09", "close": 17.92, "volume": 374151.0}, {"date": "2025-09-10", "close": 17.68, "volume": 771699.0}, {"date": "2025-09-11", "close": 17.86, "volume": 448476.0}, {"date": "2025-09-12", "close": 17.77, "volume": 372409.0}, {"date": "2025-09-15", "close": 17.55, "volume": 958259.0}, {"date": "2025-09-16", "close": 17.46, "volume": 1137885.0}, {"date": "2025-09-17", "close": 17.45, "volume": 618130.0}, {"date": "2025-09-18", "close": 17.64, "volume": 1062852.0}, {"date": "2025-09-19", "close": 17.52, "volume": 873938.0}, {"date": "2025-09-22", "close": 17.32, "volume": 783884.0}, {"date": "2025-09-23", "close": 17.1, "volume": 831001.0}, {"date": "2025-09-24", "close": 16.91, "volume": 1048285.0}, {"date": "2025-09-25", "close": 16.96, "volume": 902244.0}, {"date": "2025-09-26", "close": 16.88, "volume": 708924.0}, {"date": "2025-09-29", "close": 16.68, "volume": 1282383.0}, {"date": "2025-09-30", "close": 16.08, "volume": 1246989.0}, {"date": "2025-10-01", "close": 15.82, "volume": 1894626.0}, {"date": "2025-10-02", "close": 16.4, "volume": 867649.0}, {"date": "2025-10-03", "close": 16.3, "volume": 817769.0}, {"date": "2025-10-06", "close": 16.57, "volume": 913501.0}, {"date": "2025-10-07", "close": 16.42, "volume": 818636.0}, {"date": "2025-10-08", "close": 16.55, "volume": 851717.0}, {"date": "2025-10-09", "close": 16.3, "volume": 837418.0}, {"date": "2025-10-10", "close": 16.13, "volume": 852930.0}, {"date": "2025-10-13", "close": 16.96, "volume": 1244065.0}, {"date": "2025-10-14", "close": 17.04, "volume": 807698.0}, {"date": "2025-10-15", "close": 16.99, "volume": 852234.0}, {"date": "2025-10-16", "close": 16.75, "volume": 885914.0}, {"date": "2025-10-17", "close": 16.82, "volume": 1061448.0}, {"date": "2025-10-20", "close": 16.92, "volume": 718170.0}, {"date": "2025-10-21", "close": 17.02, "volume": 620811.0}, {"date": "2025-10-22", "close": 16.95, "volume": 588110.0}, {"date": "2025-10-23", "close": 17.04, "volume": 625015.0}, {"date": "2025-10-24", "close": 17.15, "volume": 1150644.0}, {"date": "2025-10-27", "close": 17.37, "volume": 818518.0}, {"date": "2025-10-28", "close": 17.38, "volume": 1148072.0}, {"date": "2025-10-29", "close": 17.06, "volume": 1008617.0}, {"date": "2025-10-30", "close": 16.82, "volume": 1027119.0}, {"date": "2025-10-31", "close": 16.95, "volume": 596484.0}, {"date": "2025-11-03", "close": 17.08, "volume": 559699.0}, {"date": "2025-11-04", "close": 16.89, "volume": 850799.0}, {"date": "2025-11-05", "close": 16.85, "volume": 522033.0}, {"date": "2025-11-06", "close": 16.62, "volume": 681235.0}, {"date": "2025-11-07", "close": 16.46, "volume": 1048336.0}, {"date": "2025-11-10", "close": 16.45, "volume": 793411.0}, {"date": "2025-11-11", "close": 16.7, "volume": 752035.0}, {"date": "2025-11-12", "close": 16.76, "volume": 492609.0}, {"date": "2025-11-13", "close": 16.72, "volume": 568305.0}, {"date": "2025-11-14", "close": 16.7, "volume": 613149.0}, {"date": "2025-11-17", "close": 16.52, "volume": 925952.0}, {"date": "2025-11-18", "close": 16.57, "volume": 800377.0}, {"date": "2025-11-19", "close": 16.38, "volume": 674226.0}, {"date": "2025-11-20", "close": 16.45, "volume": 770143.0}, {"date": "2025-11-21", "close": 16.75, "volume": 846364.0}, {"date": "2025-11-24", "close": 17.01, "volume": 1007140.0}, {"date": "2025-11-25", "close": 17.24, "volume": 999829.0}, {"date": "2025-11-26", "close": 17.1, "volume": 778912.0}, {"date": "2025-11-28", "close": 17.29, "volume": 333694.0}, {"date": "2025-12-01", "close": 17.15, "volume": 702488.0}, {"date": "2025-12-02", "close": 17.13, "volume": 537675.0}, {"date": "2025-12-03", "close": 17.4, "volume": 928514.0}, {"date": "2025-12-04", "close": 17.52, "volume": 808940.0}, {"date": "2025-12-05", "close": 17.54, "volume": 445452.0}, {"date": "2025-12-08", "close": 17.58, "volume": 540073.0}, {"date": "2025-12-09", "close": 17.71, "volume": 785541.0}, {"date": "2025-12-10", "close": 17.79, "volume": 824574.0}, {"date": "2025-12-11", "close": 17.44, "volume": 574246.0}, {"date": "2025-12-12", "close": 17.34, "volume": 890572.0}, {"date": "2025-12-15", "close": 17.22, "volume": 914652.0}, {"date": "2025-12-16", "close": 17.2, "volume": 719106.0}, {"date": "2025-12-17", "close": 17.15, "volume": 857437.0}, {"date": "2025-12-18", "close": 17.04, "volume": 1093188.0}, {"date": "2025-12-19", "close": 16.93, "volume": 1154942.0}, {"date": "2025-12-22", "close": 16.87, "volume": 1021554.0}, {"date": "2025-12-23", "close": 16.67, "volume": 958198.0}, {"date": "2025-12-24", "close": 16.77, "volume": 444076.0}, {"date": "2025-12-26", "close": 16.97, "volume": 922550.0}, {"date": "2025-12-29", "close": 16.89, "volume": 1447572.0}, {"date": "2025-12-30", "close": 16.98, "volume": 1099028.0}, {"date": "2025-12-31", "close": 16.48, "volume": 1533309.0}, {"date": "2026-01-02", "close": 16.46, "volume": 976643.0}, {"date": "2026-01-05", "close": 16.84, "volume": 933291.0}, {"date": "2026-01-06", "close": 16.75, "volume": 698631.0}, {"date": "2026-01-07", "close": 16.07, "volume": 2099240.0}, {"date": "2026-01-08", "close": 16.54, "volume": 1077947.0}, {"date": "2026-01-09", "close": 16.62, "volume": 593822.0}, {"date": "2026-01-12", "close": 16.38, "volume": 786869.0}, {"date": "2026-01-13", "close": 16.31, "volume": 682251.0}, {"date": "2026-01-14", "close": 16.71, "volume": 681049.0}, {"date": "2026-01-15", "close": 16.86, "volume": 723539.0}, {"date": "2026-01-16", "close": 16.55, "volume": 415676.0}, {"date": "2026-01-20", "close": 16.33, "volume": 640533.0}, {"date": "2026-01-21", "close": 16.52, "volume": 481923.0}, {"date": "2026-01-22", "close": 16.55, "volume": 450063.0}, {"date": "2026-01-23", "close": 16.32, "volume": 667271.0}, {"date": "2026-01-26", "close": 16.24, "volume": 830883.0}, {"date": "2026-01-27", "close": 16.37, "volume": 519522.0}, {"date": "2026-01-28", "close": 16.23, "volume": 825462.0}, {"date": "2026-01-29", "close": 16.21, "volume": 492616.0}, {"date": "2026-01-30", "close": 16.2, "volume": 436686.0}, {"date": "2026-02-02", "close": 15.71, "volume": 1602555.0}, {"date": "2026-02-03", "close": 15.2, "volume": 1276228.0}, {"date": "2026-02-04", "close": 15.38, "volume": 1038423.0}, {"date": "2026-02-05", "close": 14.9, "volume": 1114156.0}, {"date": "2026-02-06", "close": 15.18, "volume": 1336353.0}, {"date": "2026-02-09", "close": 15.66, "volume": 917644.0}, {"date": "2026-02-10", "close": 15.94, "volume": 753859.0}, {"date": "2026-02-11", "close": 15.97, "volume": 915897.0}, {"date": "2026-02-12", "close": 15.93, "volume": 851315.0}, {"date": "2026-02-13", "close": 15.79, "volume": 1154455.0}, {"date": "2026-02-17", "close": 15.65, "volume": 714987.0}, {"date": "2026-02-18", "close": 15.8, "volume": 548336.0}, {"date": "2026-02-19", "close": 15.56, "volume": 756277.0}, {"date": "2026-02-20", "close": 15.6, "volume": 784018.0}, {"date": "2026-02-23", "close": 15.33, "volume": 926571.0}, {"date": "2026-02-24", "close": 15.39, "volume": 877085.0}, {"date": "2026-02-25", "close": 15.62, "volume": 565649.0}, {"date": "2026-02-26", "close": 15.47, "volume": 746206.0}, {"date": "2026-02-27", "close": 14.8, "volume": 2098517.0}, {"date": "2026-03-02", "close": 14.73, "volume": 890289.0}, {"date": "2026-03-03", "close": 14.58, "volume": 899561.0}, {"date": "2026-03-04", "close": 14.9, "volume": 928389.0}, {"date": "2026-03-05", "close": 14.79, "volume": 694315.0}, {"date": "2026-03-06", "close": 14.76, "volume": 495394.0}, {"date": "2026-03-09", "close": 14.76, "volume": 595979.0}, {"date": "2026-03-10", "close": 14.53, "volume": 929814.0}, {"date": "2026-03-11", "close": 14.58, "volume": 1564966.0}, {"date": "2026-03-12", "close": 14.54, "volume": 992259.0}, {"date": "2026-03-13", "close": 14.61, "volume": 856997.0}, {"date": "2026-03-16", "close": 14.32, "volume": 883408.0}, {"date": "2026-03-17", "close": 14.66, "volume": 811970.0}, {"date": "2026-03-18", "close": 14.63, "volume": 579799.0}, {"date": "2026-03-19", "close": 14.61, "volume": 592515.0}, {"date": "2026-03-20", "close": 14.4, "volume": 1215022.0}, {"date": "2026-03-23", "close": 14.72, "volume": 888759.0}, {"date": "2026-03-24", "close": 14.52, "volume": 663194.0}, {"date": "2026-03-25", "close": 14.6, "volume": 450654.0}, {"date": "2026-03-26", "close": 14.43, "volume": 638716.0}, {"date": "2026-03-27", "close": 14.01, "volume": 993968.0}, {"date": "2026-03-30", "close": 14.11, "volume": 828648.0}, {"date": "2026-03-31", "close": 13.96, "volume": 912688.0}, {"date": "2026-04-01", "close": 13.82, "volume": 744635.0}, {"date": "2026-04-02", "close": 14.13, "volume": 634866.0}, {"date": "2026-04-06", "close": 14.3, "volume": 453122.0}, {"date": "2026-04-07", "close": 14.25, "volume": 607266.0}, {"date": "2026-04-08", "close": 14.25, "volume": 569019.0}, {"date": "2026-04-09", "close": 14.23, "volume": 702395.0}, {"date": "2026-04-10", "close": 14.35, "volume": 696190.0}, {"date": "2026-04-13", "close": 14.62, "volume": 571675.0}, {"date": "2026-04-14", "close": 15.04, "volume": 1271691.0}, {"date": "2026-04-15", "close": 15.32, "volume": 1011573.0}, {"date": "2026-04-16", "close": 15.26, "volume": 618181.0}, {"date": "2026-04-17", "close": 15.36, "volume": 799098.0}, {"date": "2026-04-20", "close": 15.46, "volume": 1104950.0}, {"date": "2026-04-21", "close": 15.2, "volume": 804541.0}, {"date": "2026-04-22", "close": 15.22, "volume": 474569.0}, {"date": "2026-04-23", "close": 14.99, "volume": 725421.0}, {"date": "2026-04-24", "close": 15.03, "volume": 600266.0}, {"date": "2026-04-27", "close": 15.06, "volume": 1037843.0}, {"date": "2026-04-28", "close": 15.2, "volume": 920549.0}, {"date": "2026-04-29", "close": 15.09, "volume": 441957.0}, {"date": "2026-04-30", "close": 15.51, "volume": 574193.0}, {"date": "2026-05-01", "close": 15.75, "volume": 700870.0}, {"date": "2026-05-04", "close": 15.75, "volume": 487350.0}, {"date": "2026-05-05", "close": 15.6, "volume": 661236.0}, {"date": "2026-05-06", "close": 15.69, "volume": 709813.0}, {"date": "2026-05-07", "close": 15.51, "volume": 489040.0}, {"date": "2026-05-08", "close": 15.48, "volume": 793418.0}, {"date": "2026-05-11", "close": 15.17, "volume": 820257.0}, {"date": "2026-05-12", "close": 15.15, "volume": 592067.0}, {"date": "2026-05-13", "close": 15.12, "volume": 434133.0}, {"date": "2026-05-14", "close": 15.21, "volume": 700857.0}, {"date": "2026-05-15", "close": 15.24, "volume": 797871.0}, {"date": "2026-05-18", "close": 14.87, "volume": 498800.0}, {"date": "2026-05-19", "close": 14.74, "volume": 402430.0}, {"date": "2026-05-20", "close": 14.99, "volume": 393320.0}, {"date": "2026-05-21", "close": 15.2, "volume": 751698.0}, {"date": "2026-05-22", "close": 15.09, "volume": 999286.0}, {"date": "2026-05-26", "close": 15.33, "volume": 487869.0}, {"date": "2026-05-27", "close": 15.25, "volume": 496239.0}, {"date": "2026-05-28", "close": 15.28, "volume": 409652.0}, {"date": "2026-05-29", "close": 15.42, "volume": 528491.0}, {"date": "2026-06-01", "close": 15.57, "volume": 500246.0}, {"date": "2026-06-02", "close": 15.6, "volume": 682095.0}, {"date": "2026-06-03", "close": 15.15, "volume": 593883.0}, {"date": "2026-06-04", "close": 15.49, "volume": 560136.0}, {"date": "2026-06-05", "close": 15.15, "volume": 400394.0}, {"date": "2026-06-08", "close": 15.11, "volume": 497234.0}, {"date": "2026-06-09", "close": 15.27, "volume": 454964.0}, {"date": "2026-06-10", "close": 15.32, "volume": 478154.0}, {"date": "2026-06-11", "close": 15.44, "volume": 453208.0}, {"date": "2026-06-12", "close": 15.55, "volume": 807183.0}, {"date": "2026-06-15", "close": 15.4, "volume": 782152.0}, {"date": "2026-06-16", "close": 15.57, "volume": 654448.0}, {"date": "2026-06-17", "close": 15.16, "volume": 674507.0}, {"date": "2026-06-18", "close": 15.37, "volume": 1593595.0}, {"date": "2026-06-22", "close": 14.96, "volume": 593885.0}, {"date": "2026-06-23", "close": 15.21, "volume": 523095.0}, {"date": "2026-06-24", "close": 15.04, "volume": 546528.0}, {"date": "2026-06-25", "close": 15.27, "volume": 523205.0}, {"date": "2026-06-26", "close": 15.42, "volume": 456438.0}, {"date": "2026-06-29", "close": 15.64, "volume": 453179.0}, {"date": "2026-06-30", "close": 15.12, "volume": 587914.0}, {"date": "2026-07-01", "close": 15.25, "volume": 702459.0}, {"date": "2026-07-02", "close": 15.4, "volume": 597754.0}, {"date": "2026-07-06", "close": 15.38, "volume": 416427.0}, {"date": "2026-07-07", "close": 15.42, "volume": 451897.0}, {"date": "2026-07-08", "close": 15.23, "volume": 384019.0}, {"date": "2026-07-09", "close": 15.21, "volume": 358584.0}, {"date": "2026-07-10", "close": 15.57, "volume": 501642.0}, {"date": "2026-07-13", "close": 15.45, "volume": 387588.0}, {"date": "2026-07-14", "close": 15.52, "volume": 334520.0}, {"date": "2026-07-15", "close": 15.63, "volume": 561163.0}, {"date": "2026-07-16", "close": 15.75, "volume": 329910.0}, {"date": "2026-07-17", "close": 15.46, "volume": 319550.0}, {"date": "2026-07-20", "close": 15.33, "volume": 340863.0}, {"date": "2026-07-21", "close": 15.36, "volume": 565555.0}, {"date": "2026-07-22", "close": 15.27, "volume": 292164.0}, {"date": "2026-07-23", "close": 15.07, "volume": 345096.0}, {"date": "2026-07-24", "close": 15.17, "volume": 332162.0}, {"date": "2026-07-27", "close": 15.34, "volume": 479579.0}, {"date": "2026-07-28", "close": 15.26, "volume": 939863.0}, {"date": "2026-07-29", "close": 14.72, "volume": 764671.0}, {"date": "2026-07-30", "close": 14.81, "volume": 592761.0}, {"date": "2026-07-31", "close": 14.61, "volume": 632577.0}, {"date": "2026-08-03", "close": 15.01, "volume": 307344.0}, {"date": "2026-08-04", "close": 15.2, "volume": 400781.0}, {"date": "2026-08-05", "close": 15.08, "volume": 389910.0}, {"date": "2026-08-06", "close": 15.45, "volume": 450888.0}, {"date": "2026-08-07", "close": 15.43, "volume": 761492.0}], "refreshing": true}