{"ticker": "COSO", "overview": {"cik": "1297107", "ticker": "COSO", "name": "CoastalSouth Bancshares, Inc.", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "4", "date": "2026-10-26", "title": "Insider transaction", "accession": "0001193125-26-431207", "price_sensitive": false}, {"form": "144", "date": "2026-10-23", "title": "Notice of proposed sale", "accession": "0001974078-26-000386", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-19", "title": "Material event", "accession": "0001193125-26-425283", "price_sensitive": true}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001193125-26-390584", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0001193125-26-376940", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001974078-26-000337", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001193125-26-368840", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001974078-26-000332", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001974078-26-000330", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001974078-26-000327", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355474", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-18", "title": "Form SCHEDULE 13G/A", "accession": "0000927089-26-000153", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001767803-26-000057", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001193125-26-349552", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001297107-26-000014", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001297107-26-000011", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-20", "title": "Material event", "accession": "0001297107-26-000009", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-28", "title": "Form SCHEDULE 13G/A", "accession": "0000895345-26-000240", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001767803-26-000043", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001193125-26-214695", "price_sensitive": true}, {"form": "4", "date": "2026-05-06", "title": "Insider transaction", "accession": "0001193125-26-209443", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0000927089-26-000086", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-01", "title": "Material event", "accession": "0001193125-26-199469", "price_sensitive": true}, {"form": "4", "date": "2026-04-29", "title": "Insider transaction", "accession": "0001193125-26-191618", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "Insider transaction", "accession": "0001193125-26-191617", "price_sensitive": false}]}, "description": "CoastalSouth Bancshares, Inc. trades as COSO on the NYSE and is registered in the United States, classified under State Commercial Banks (SIC 6022). Privy Trades holds 42 insider filings for the company, from July 2025 to October 2026. Across those, 13 insiders disclosed 14 open-market purchases totalling $3.57M against 6 sales totalling $450.59K. The most recent filing on record is dated 23 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 14, "buy_sum": 3572302.5, "sell_n": 6, "sell_sum": 450587.02, "net": 3121715.48, "insiders": 13, "first_date": "2025-07-02", "last_date": "2026-10-23"}, "metrics": {"ticker": "COSO", "has_prices": true, "as_of": "2026-09-23", "last": 26.31, "prev_close": 26.66, "change": -0.3500000000000014, "change_pct": -0.013128282070517684, "session_volume": 112137.0, "vwap_5": 26.863778157124084, "vwap_20": 27.27656799059023, "vwap_60": 27.231480668371685, "vwap_250": 25.523321167629785, "high_52w": 28.04, "low_52w": 21.09, "avg_volume_20": 127994.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-431207", "src": "INSIDERS", "ticker": "COSO", "cik": "1297107", "company": "CoastalSouth Bancshares, Inc.", "company_raw": "CoastalSouth Bancshares, Inc.", "who": "Ernst W. Bruderer", "who_key": "Bruderer Ernst W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 167494.80000000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member offloads $167K of COSO", "source_url": "https://www.sec.gov/Archives/edgar/data/2067397/000119312526431207/0001193125-26-431207-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15342}, {"id": "0001193125-26-376940", "src": "INSIDERS", "ticker": "COSO", "cik": "1297107", "company": "CoastalSouth Bancshares, Inc.", "company_raw": "CoastalSouth Bancshares, Inc.", "who": "Ernst W. Bruderer", "who_key": "Bruderer Ernst W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 54856.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Boardroom sells $55K of COSO", "source_url": "https://www.sec.gov/Archives/edgar/data/2067397/000119312526376940/0001193125-26-376940-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91662}, {"id": "0001193125-26-368840", "src": "INSIDERS", "ticker": "COSO", "cik": "1297107", "company": "CoastalSouth Bancshares, Inc.", "company_raw": "CoastalSouth Bancshares, Inc.", "who": "Ernst W. Bruderer", "who_key": "Bruderer Ernst W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 55003.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director sells $55K of COSO", "source_url": "https://www.sec.gov/Archives/edgar/data/2067397/000119312526368840/0001193125-26-368840-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98862}, {"id": "0001193125-26-355474", "src": "INSIDERS", "ticker": "COSO", "cik": "1297107", "company": "CoastalSouth Bancshares, Inc.", "company_raw": "CoastalSouth Bancshares, Inc.", "who": "Ernst W. Bruderer", "who_key": "Bruderer Ernst W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 27889.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member offloads $28K of COSO", "source_url": "https://www.sec.gov/Archives/edgar/data/2067397/000119312526355474/0001193125-26-355474-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110382}, {"id": "13DG-0000927089-26-000153", "src": "13DG", "ticker": "COSO", "cik": "1297107", "company": "CoastalSouth Bancshares, Inc.", "company_raw": "CoastalSouth Bancshares, Inc.", "who": "CoastalSouth Bancshares, Inc.", "who_key": "CoastalSouth Bancshares, 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": "CoastalSouth Bancshares, Inc. moves to a 4.2% passive stake in COSO", "source_url": "https://www.sec.gov/Archives/edgar/data/1297107/0000927089-26-000153-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110382}, {"id": "13DG-0001767803-26-000057", "src": "13DG", "ticker": "COSO", "cik": "1297107", "company": "CoastalSouth Bancshares, Inc.", "company_raw": "CoastalSouth Bancshares, Inc.", "who": "CoastalSouth Bancshares, Inc.", "who_key": "CoastalSouth Bancshares, 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": "CoastalSouth Bancshares, Inc. moves to a 1.87% passive stake in COSO", "source_url": "https://www.sec.gov/Archives/edgar/data/1297107/0001767803-26-000057-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116142}, {"id": "0001193125-26-349552", "src": "INSIDERS", "ticker": "COSO", "cik": "1297107", "company": "CoastalSouth Bancshares, Inc.", "company_raw": "CoastalSouth Bancshares, Inc.", "who": "Ernst W. Bruderer", "who_key": "Bruderer Ernst W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 27564.399999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Boardroom sells $28K of COSO", "source_url": "https://www.sec.gov/Archives/edgar/data/2067397/000119312526349552/0001193125-26-349552-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119022}, {"id": "13DG-0001767803-26-000043", "src": "13DG", "ticker": "COSO", "cik": "1297107", "company": "CoastalSouth Bancshares, Inc.", "company_raw": "CoastalSouth Bancshares, Inc.", "who": "CoastalSouth Bancshares, Inc.", "who_key": "CoastalSouth Bancshares, 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": "CoastalSouth Bancshares, Inc. moves to a 9.18% passive stake in COSO", "source_url": "https://www.sec.gov/Archives/edgar/data/1297107/0001767803-26-000043-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247182}, {"id": "0001193125-26-209443", "src": "INSIDERS", "ticker": "COSO", "cik": "1297107", "company": "CoastalSouth Bancshares, Inc.", "company_raw": "CoastalSouth Bancshares, Inc.", "who": "Anthony P. Valduga", "who_key": "Valduga Anthony P.", "role": "CFO AND COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 117778.72, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CFO sells $118K of COSO", "source_url": "https://www.sec.gov/Archives/edgar/data/1297107/000119312526209443/0001193125-26-209443-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260142}, {"id": "13DG-0000927089-26-000086", "src": "13DG", "ticker": "COSO", "cik": "1297107", "company": "CoastalSouth Bancshares, Inc.", "company_raw": "CoastalSouth Bancshares, Inc.", "who": "CoastalSouth Bancshares, Inc.", "who_key": "CoastalSouth Bancshares, 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": "CoastalSouth Bancshares, Inc. moves to a 5.1% passive stake in COSO", "source_url": "https://www.sec.gov/Archives/edgar/data/1297107/0000927089-26-000086-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260142}, {"id": "0001193125-26-191614", "src": "INSIDERS", "ticker": "COSO", "cik": "1297107", "company": "CoastalSouth Bancshares, Inc.", "company_raw": "CoastalSouth Bancshares, Inc.", "who": "Cameron Bradley Turner", "who_key": "Turner Cameron Bradley", "role": "CHIEF CREDIT OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 29914.71, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on COSO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1297107/000119312526191614/0001193125-26-191614-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273102}, {"id": "0001193125-26-191615", "src": "INSIDERS", "ticker": "COSO", "cik": "1297107", "company": "CoastalSouth Bancshares, Inc.", "company_raw": "CoastalSouth Bancshares, Inc.", "who": "Anthony P. Valduga", "who_key": "Valduga Anthony P.", "role": "CFO AND COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 98291.19, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on COSO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1297107/000119312526191615/0001193125-26-191615-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273102}, {"id": "0001193125-26-191617", "src": "INSIDERS", "ticker": "COSO", "cik": "1297107", "company": "CoastalSouth Bancshares, Inc.", "company_raw": "CoastalSouth Bancshares, Inc.", "who": "Lauren M. Hemby", "who_key": "Hemby Lauren M.", "role": "CHIEF ACCOUNTING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 30221.79, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on COSO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1297107/000119312526191617/0001193125-26-191617-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273102}, {"id": "0001193125-26-191618", "src": "INSIDERS", "ticker": "COSO", "cik": "1297107", "company": "CoastalSouth Bancshares, Inc.", "company_raw": "CoastalSouth Bancshares, Inc.", "who": "Stephen R. Stone", "who_key": "Stone Stephen R.", "role": "PRESIDENT AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 128512.98, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on COSO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1297107/000119312526191618/0001193125-26-191618-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273102}, {"id": "13DG-0000895345-26-000240", "src": "13DG", "ticker": "COSO", "cik": "1297107", "company": "CoastalSouth Bancshares, Inc.", "company_raw": "CoastalSouth Bancshares, Inc.", "who": "CoastalSouth Bancshares, Inc.", "who_key": "CoastalSouth Bancshares, 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": "CoastalSouth Bancshares, Inc. moves to a 1.6% passive stake in COSO", "source_url": "https://www.sec.gov/Archives/edgar/data/1297107/0000895345-26-000240-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-03-31", "mins": 311982}, {"id": "0002064783-26-000002", "src": "INSIDERS", "ticker": "COSO", "cik": "1297107", "company": "CoastalSouth Bancshares, Inc.", "company_raw": "CoastalSouth Bancshares, Inc.", "who": "Stephen R. Stone", "who_key": "Stone Stephen R.", "role": "PRESIDENT AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 4830.0, "score": 34.2, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Chief exec picks up $5K of COSO", "source_url": "https://www.sec.gov/Archives/edgar/data/1297107/000206478326000002/0002064783-26-000002-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343662}, {"id": "0001193125-26-051244", "src": "INSIDERS", "ticker": "COSO", "cik": "1297107", "company": "CoastalSouth Bancshares, Inc.", "company_raw": "CoastalSouth Bancshares, Inc.", "who": "John G. Aldridge Jr", "who_key": "ALDRIDGE JOHN G JR", "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 COSO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1297107/000119312526051244/0001193125-26-051244-index.htm", "trade_date": "2026-02-11", "timestamp": "2026-02-11", "mins": 381102}, {"id": "0001193125-26-051249", "src": "INSIDERS", "ticker": "COSO", "cik": "1297107", "company": "CoastalSouth Bancshares, Inc.", "company_raw": "CoastalSouth Bancshares, Inc.", "who": "L. Scott Askins", "who_key": "Askins L. Scott", "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 COSO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1297107/000119312526051249/0001193125-26-051249-index.htm", "trade_date": "2026-02-11", "timestamp": "2026-02-11", "mins": 381102}, {"id": "0001193125-26-051272", "src": "INSIDERS", "ticker": "COSO", "cik": "1297107", "company": "CoastalSouth Bancshares, Inc.", "company_raw": "CoastalSouth Bancshares, Inc.", "who": "Michael B. High", "who_key": "HIGH MICHAEL B", "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 COSO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1297107/000119312526051272/0001193125-26-051272-index.htm", "trade_date": "2026-02-11", "timestamp": "2026-02-11", "mins": 381102}, {"id": "0001193125-26-051253", "src": "INSIDERS", "ticker": "COSO", "cik": "1297107", "company": "CoastalSouth Bancshares, Inc.", "company_raw": "CoastalSouth Bancshares, Inc.", "who": "Ernst W. Bruderer", "who_key": "Bruderer Ernst W.", "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 COSO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1297107/000119312526051253/0001193125-26-051253-index.htm", "trade_date": "2026-02-11", "timestamp": "2026-02-11", "mins": 381102}, {"id": "0001193125-26-051273", "src": "INSIDERS", "ticker": "COSO", "cik": "1297107", "company": "CoastalSouth Bancshares, Inc.", "company_raw": "CoastalSouth Bancshares, Inc.", "who": "Mark Griffith", "who_key": "GRIFFITH MARK", "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 COSO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1297107/000119312526051273/0001193125-26-051273-index.htm", "trade_date": "2026-02-11", "timestamp": "2026-02-11", "mins": 381102}, {"id": "0001193125-26-051254", "src": "INSIDERS", "ticker": "COSO", "cik": "1297107", "company": "CoastalSouth Bancshares, Inc.", "company_raw": "CoastalSouth Bancshares, Inc.", "who": "Stephen R. Stone", "who_key": "Stone Stephen R.", "role": "PRESIDENT AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on COSO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1297107/000119312526051254/0001193125-26-051254-index.htm", "trade_date": "2026-02-11", "timestamp": "2026-02-11", "mins": 381102}, {"id": "0001193125-26-051274", "src": "INSIDERS", "ticker": "COSO", "cik": "1297107", "company": "CoastalSouth Bancshares, Inc.", "company_raw": "CoastalSouth Bancshares, Inc.", "who": "Cameron Bradley Turner", "who_key": "Turner Cameron Bradley", "role": "CHIEF CREDIT OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on COSO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1297107/000119312526051274/0001193125-26-051274-index.htm", "trade_date": "2026-02-11", "timestamp": "2026-02-11", "mins": 381102}, {"id": "0001193125-26-051257", "src": "INSIDERS", "ticker": "COSO", "cik": "1297107", "company": "CoastalSouth Bancshares, Inc.", "company_raw": "CoastalSouth Bancshares, Inc.", "who": "James N. Richardson Jr.", "who_key": "Richardson James N. Jr.", "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 COSO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1297107/000119312526051257/0001193125-26-051257-index.htm", "trade_date": "2026-02-11", "timestamp": "2026-02-11", "mins": 381102}, {"id": "0001193125-26-051276", "src": "INSIDERS", "ticker": "COSO", "cik": "1297107", "company": "CoastalSouth Bancshares, Inc.", "company_raw": "CoastalSouth Bancshares, Inc.", "who": "Patrick M. Frawley", "who_key": "FRAWLEY PATRICK 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 COSO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1297107/000119312526051276/0001193125-26-051276-index.htm", "trade_date": "2026-02-11", "timestamp": "2026-02-11", "mins": 381102}, {"id": "0001193125-26-051258", "src": "INSIDERS", "ticker": "COSO", "cik": "1297107", "company": "CoastalSouth Bancshares, Inc.", "company_raw": "CoastalSouth Bancshares, Inc.", "who": "Joseph V. Topper Jr.", "who_key": "Topper Joseph V. Jr.", "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 COSO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1297107/000119312526051258/0001193125-26-051258-index.htm", "trade_date": "2026-02-11", "timestamp": "2026-02-11", "mins": 381102}, {"id": "0001193125-26-051259", "src": "INSIDERS", "ticker": "COSO", "cik": "1297107", "company": "CoastalSouth Bancshares, Inc.", "company_raw": "CoastalSouth Bancshares, Inc.", "who": "Lauren M. Hemby", "who_key": "Hemby Lauren M.", "role": "CHIEF ACCOUNTING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on COSO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1297107/000119312526051259/0001193125-26-051259-index.htm", "trade_date": "2026-02-11", "timestamp": "2026-02-11", "mins": 381102}, {"id": "0001193125-26-051261", "src": "INSIDERS", "ticker": "COSO", "cik": "1297107", "company": "CoastalSouth Bancshares, Inc.", "company_raw": "CoastalSouth Bancshares, Inc.", "who": "James S. MacLeod", "who_key": "MACLEOD JAMES S", "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 COSO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1297107/000119312526051261/0001193125-26-051261-index.htm", "trade_date": "2026-02-11", "timestamp": "2026-02-11", "mins": 381102}, {"id": "0001193125-26-051264", "src": "INSIDERS", "ticker": "COSO", "cik": "1297107", "company": "CoastalSouth Bancshares, Inc.", "company_raw": "CoastalSouth Bancshares, Inc.", "who": "Anthony P. Valduga", "who_key": "Valduga Anthony P.", "role": "CFO AND COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on COSO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1297107/000119312526051264/0001193125-26-051264-index.htm", "trade_date": "2026-02-11", "timestamp": "2026-02-11", "mins": 381102}, {"id": "0001193125-26-048659", "src": "INSIDERS", "ticker": "COSO", "cik": "1297107", "company": "CoastalSouth Bancshares, Inc.", "company_raw": "CoastalSouth Bancshares, Inc.", "who": "Michael B. High", "who_key": "HIGH MICHAEL B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 37710.0, "score": 34.1, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board insider adds $38K of COSO", "source_url": "https://www.sec.gov/Archives/edgar/data/1297107/000119312526048659/0001193125-26-048659-index.htm", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382542}], "recent_buys": [{"id": "0002064783-26-000002", "src": "INSIDERS", "ticker": "COSO", "cik": "1297107", "company": "CoastalSouth Bancshares, Inc.", "company_raw": "CoastalSouth Bancshares, Inc.", "who": "Stephen R. Stone", "who_key": "Stone Stephen R.", "role": "PRESIDENT AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 4830.0, "score": 34.2, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Chief exec picks up $5K of COSO", "source_url": "https://www.sec.gov/Archives/edgar/data/1297107/000206478326000002/0002064783-26-000002-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343662}, {"id": "0001193125-26-048659", "src": "INSIDERS", "ticker": "COSO", "cik": "1297107", "company": "CoastalSouth Bancshares, Inc.", "company_raw": "CoastalSouth Bancshares, Inc.", "who": "Michael B. High", "who_key": "HIGH MICHAEL B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 37710.0, "score": 34.1, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board insider adds $38K of COSO", "source_url": "https://www.sec.gov/Archives/edgar/data/1297107/000119312526048659/0001193125-26-048659-index.htm", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382542}, {"id": "0000950170-25-094299", "src": "INSIDERS", "ticker": "COSO", "cik": "1297107", "company": "CoastalSouth Bancshares, Inc.", "company_raw": "CoastalSouth Bancshares, Inc.", "who": "James S. MacLeod", "who_key": "MACLEOD JAMES S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 215000.0, "score": 43.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 3 buying COSO", "source_url": "https://www.sec.gov/Archives/edgar/data/1297107/000095017025094299/0000950170-25-094299-index.htm", "trade_date": "2025-07-02", "timestamp": "2025-07-02", "mins": 703662}, {"id": "0000950170-25-094298", "src": "INSIDERS", "ticker": "COSO", "cik": "1297107", "company": "CoastalSouth Bancshares, Inc.", "company_raw": "CoastalSouth Bancshares, Inc.", "who": "Lauren M. Hemby", "who_key": "Hemby Lauren M.", "role": "CHIEF ACCOUNTING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 96750.0, "score": 54.4, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 4 buying COSO", "source_url": "https://www.sec.gov/Archives/edgar/data/1297107/000095017025094298/0000950170-25-094298-index.htm", "trade_date": "2025-07-02", "timestamp": "2025-07-02", "mins": 703662}, {"id": "0000950170-25-094297", "src": "INSIDERS", "ticker": "COSO", "cik": "1297107", "company": "CoastalSouth Bancshares, Inc.", "company_raw": "CoastalSouth Bancshares, Inc.", "who": "Stephen R. Stone", "who_key": "Stone Stephen R.", "role": "PRESIDENT AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 47300.0, "score": 45.5, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "5 insiders pile into COSO", "source_url": "https://www.sec.gov/Archives/edgar/data/1297107/000095017025094297/0000950170-25-094297-index.htm", "trade_date": "2025-07-02", "timestamp": "2025-07-02", "mins": 703662}, {"id": "0000950170-25-094296", "src": "INSIDERS", "ticker": "COSO", "cik": "1297107", "company": "CoastalSouth Bancshares, Inc.", "company_raw": "CoastalSouth Bancshares, Inc.", "who": "Anthony P. Valduga", "who_key": "Valduga Anthony P.", "role": "CFO AND COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 32250.0, "score": 41.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "5 insiders now buying COSO", "source_url": "https://www.sec.gov/Archives/edgar/data/1297107/000095017025094296/0000950170-25-094296-index.htm", "trade_date": "2025-07-02", "timestamp": "2025-07-02", "mins": 703662}, {"id": "0000950170-25-094295", "src": "INSIDERS", "ticker": "COSO", "cik": "1297107", "company": "CoastalSouth Bancshares, Inc.", "company_raw": "CoastalSouth Bancshares, Inc.", "who": "Ernst W. Bruderer", "who_key": "Bruderer Ernst W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 43000.0, "score": 35.4, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 6 buying COSO", "source_url": "https://www.sec.gov/Archives/edgar/data/1297107/000095017025094295/0000950170-25-094295-index.htm", "trade_date": "2025-07-02", "timestamp": "2025-07-02", "mins": 703662}, {"id": "0000950170-25-094291", "src": "INSIDERS", "ticker": "COSO", "cik": "1297107", "company": "CoastalSouth Bancshares, Inc.", "company_raw": "CoastalSouth Bancshares, Inc.", "who": "Boris Gutin", "who_key": "Gutin Boris", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 236500.0, "score": 58.5, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 7 buying COSO", "source_url": "https://www.sec.gov/Archives/edgar/data/1297107/000095017025094291/0000950170-25-094291-index.htm", "trade_date": "2025-07-02", "timestamp": "2025-07-02", "mins": 703662}, {"id": "0000950170-25-094283", "src": "INSIDERS", "ticker": "COSO", "cik": "1297107", "company": "CoastalSouth Bancshares, Inc.", "company_raw": "CoastalSouth Bancshares, Inc.", "who": "Patrick M. Frawley", "who_key": "FRAWLEY PATRICK M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99975.0, "score": 39.9, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "8 insiders pile into COSO", "source_url": "https://www.sec.gov/Archives/edgar/data/1297107/000095017025094283/0000950170-25-094283-index.htm", "trade_date": "2025-07-02", "timestamp": "2025-07-02", "mins": 703662}, {"id": "0000950170-25-094281", "src": "INSIDERS", "ticker": "COSO", "cik": "1297107", "company": "CoastalSouth Bancshares, Inc.", "company_raw": "CoastalSouth Bancshares, Inc.", "who": "Joseph V. Topper Jr.", "who_key": "Topper Joseph V. Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2150000.0, "score": 70.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "The whole bench is buying COSO \u2014 9 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1297107/000095017025094281/0000950170-25-094281-index.htm", "trade_date": "2025-07-02", "timestamp": "2025-07-02", "mins": 703662}, {"id": "0000950170-25-094278", "src": "INSIDERS", "ticker": "COSO", "cik": "1297107", "company": "CoastalSouth Bancshares, Inc.", "company_raw": "CoastalSouth Bancshares, Inc.", "who": "Cameron Bradley Turner", "who_key": "Turner Cameron Bradley", "role": "CHIEF CREDIT OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 21500.0, "score": 38.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "10 insiders pile into COSO", "source_url": "https://www.sec.gov/Archives/edgar/data/1297107/000095017025094278/0000950170-25-094278-index.htm", "trade_date": "2025-07-02", "timestamp": "2025-07-02", "mins": 703662}, {"id": "0000950170-25-094276", "src": "INSIDERS", "ticker": "COSO", "cik": "1297107", "company": "CoastalSouth Bancshares, Inc.", "company_raw": "CoastalSouth Bancshares, Inc.", "who": "James N. Richardson Jr.", "who_key": "Richardson James N. Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 430000.0, "score": 49.4, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "11 insiders now buying COSO", "source_url": "https://www.sec.gov/Archives/edgar/data/1297107/000095017025094276/0000950170-25-094276-index.htm", "trade_date": "2025-07-02", "timestamp": "2025-07-02", "mins": 703662}], "institutional": [{"id": "13DG-0000927089-26-000153", "src": "13DG", "ticker": "COSO", "cik": "1297107", "company": "CoastalSouth Bancshares, Inc.", "company_raw": "CoastalSouth Bancshares, Inc.", "who": "CoastalSouth Bancshares, Inc.", "who_key": "CoastalSouth Bancshares, 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": "CoastalSouth Bancshares, Inc. moves to a 4.2% passive stake in COSO", "source_url": "https://www.sec.gov/Archives/edgar/data/1297107/0000927089-26-000153-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110382}, {"id": "13DG-0001767803-26-000057", "src": "13DG", "ticker": "COSO", "cik": "1297107", "company": "CoastalSouth Bancshares, Inc.", "company_raw": "CoastalSouth Bancshares, Inc.", "who": "CoastalSouth Bancshares, Inc.", "who_key": "CoastalSouth Bancshares, 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": "CoastalSouth Bancshares, Inc. moves to a 1.87% passive stake in COSO", "source_url": "https://www.sec.gov/Archives/edgar/data/1297107/0001767803-26-000057-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116142}, {"id": "13DG-0000895345-26-000240", "src": "13DG", "ticker": "COSO", "cik": "1297107", "company": "CoastalSouth Bancshares, Inc.", "company_raw": "CoastalSouth Bancshares, Inc.", "who": "CoastalSouth Bancshares, Inc.", "who_key": "CoastalSouth Bancshares, 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": "CoastalSouth Bancshares, Inc. moves to a 1.6% passive stake in COSO", "source_url": "https://www.sec.gov/Archives/edgar/data/1297107/0000895345-26-000240-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-03-31", "mins": 311982}, {"id": "13DG-0001767803-26-000043", "src": "13DG", "ticker": "COSO", "cik": "1297107", "company": "CoastalSouth Bancshares, Inc.", "company_raw": "CoastalSouth Bancshares, Inc.", "who": "CoastalSouth Bancshares, Inc.", "who_key": "CoastalSouth Bancshares, 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": "CoastalSouth Bancshares, Inc. moves to a 9.18% passive stake in COSO", "source_url": "https://www.sec.gov/Archives/edgar/data/1297107/0001767803-26-000043-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247182}, {"id": "13DG-0000927089-26-000086", "src": "13DG", "ticker": "COSO", "cik": "1297107", "company": "CoastalSouth Bancshares, Inc.", "company_raw": "CoastalSouth Bancshares, Inc.", "who": "CoastalSouth Bancshares, Inc.", "who_key": "CoastalSouth Bancshares, 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": "CoastalSouth Bancshares, Inc. moves to a 5.1% passive stake in COSO", "source_url": "https://www.sec.gov/Archives/edgar/data/1297107/0000927089-26-000086-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260142}], "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": "CoastalSouth Bancshares, Inc. Common Stock", "new_value": "CoastalSouth Bancshares, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001297107", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001297107", "applied": 1, "detected_at": "2026-09-11T07:45:37.581785"}]}, "key_people": [{"who": "Joseph V. Topper Jr.", "who_key": "Topper Joseph V. Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 2150000.0, "sold": 0, "net": 2150000.0, "trades": 1, "top_score": 70.0, "lean": "buying", "history": [{"action": "BUY", "amount": 2150000.0, "date": "2025-07-02", "score": 70.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1297107/000095017025094281/0000950170-25-094281-index.htm"}], "latest": {"action": "BUY", "amount": 2150000.0, "date": "2025-07-02", "score": 70.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1297107/000095017025094281/0000950170-25-094281-index.htm"}}, {"who": "James N. Richardson Jr.", "who_key": "Richardson James N. Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 430000.0, "sold": 0, "net": 430000.0, "trades": 1, "top_score": 49.4, "lean": "buying", "history": [{"action": "BUY", "amount": 430000.0, "date": "2025-07-02", "score": 49.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1297107/000095017025094276/0000950170-25-094276-index.htm"}], "latest": {"action": "BUY", "amount": 430000.0, "date": "2025-07-02", "score": 49.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1297107/000095017025094276/0000950170-25-094276-index.htm"}}, {"who": "Ernst W. Bruderer", "who_key": "Bruderer Ernst W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 43000.0, "sold": 332808.3, "net": -289808.3, "trades": 6, "top_score": 35.4, "lean": "selling", "history": [{"action": "SELL", "amount": 167494.80000000002, "date": "2026-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2067397/000119312526431207/0001193125-26-431207-index.htm"}, {"action": "SELL", "amount": 54856.0, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2067397/000119312526376940/0001193125-26-376940-index.htm"}, {"action": "SELL", "amount": 55003.6, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2067397/000119312526368840/0001193125-26-368840-index.htm"}, {"action": "SELL", "amount": 27889.5, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2067397/000119312526355474/0001193125-26-355474-index.htm"}, {"action": "SELL", "amount": 27564.399999999998, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2067397/000119312526349552/0001193125-26-349552-index.htm"}, {"action": "BUY", "amount": 43000.0, "date": "2025-07-02", "score": 35.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1297107/000095017025094295/0000950170-25-094295-index.htm"}], "latest": {"action": "SELL", "amount": 167494.80000000002, "date": "2026-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2067397/000119312526431207/0001193125-26-431207-index.htm"}}, {"who": "Boris Gutin", "who_key": "Gutin Boris", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 236500.0, "sold": 0, "net": 236500.0, "trades": 1, "top_score": 58.5, "lean": "buying", "history": [{"action": "BUY", "amount": 236500.0, "date": "2025-07-02", "score": 58.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1297107/000095017025094291/0000950170-25-094291-index.htm"}], "latest": {"action": "BUY", "amount": 236500.0, "date": "2025-07-02", "score": 58.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1297107/000095017025094291/0000950170-25-094291-index.htm"}}, {"who": "James S. MacLeod", "who_key": "MACLEOD JAMES S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 215000.0, "sold": 0, "net": 215000.0, "trades": 1, "top_score": 43.0, "lean": "buying", "history": [{"action": "BUY", "amount": 215000.0, "date": "2025-07-02", "score": 43.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1297107/000095017025094299/0000950170-25-094299-index.htm"}], "latest": {"action": "BUY", "amount": 215000.0, "date": "2025-07-02", "score": 43.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1297107/000095017025094299/0000950170-25-094299-index.htm"}}, {"who": "Anthony P. Valduga", "who_key": "Valduga Anthony P.", "role": "CFO AND COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 32250.0, "sold": 117778.72, "net": -85528.72, "trades": 2, "top_score": 41.0, "lean": "selling", "history": [{"action": "SELL", "amount": 117778.72, "date": "2026-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1297107/000119312526209443/0001193125-26-209443-index.htm"}, {"action": "BUY", "amount": 32250.0, "date": "2025-07-02", "score": 41.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1297107/000095017025094296/0000950170-25-094296-index.htm"}], "latest": {"action": "SELL", "amount": 117778.72, "date": "2026-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1297107/000119312526209443/0001193125-26-209443-index.htm"}}, {"who": "John G. Aldridge Jr", "who_key": "ALDRIDGE JOHN G JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 107500.0, "sold": 0, "net": 107500.0, "trades": 1, "top_score": 45.1, "lean": "buying", "history": [{"action": "BUY", "amount": 107500.0, "date": "2025-07-02", "score": 45.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1297107/000095017025094261/0000950170-25-094261-index.htm"}], "latest": {"action": "BUY", "amount": 107500.0, "date": "2025-07-02", "score": 45.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1297107/000095017025094261/0000950170-25-094261-index.htm"}}, {"who": "Patrick M. Frawley", "who_key": "FRAWLEY PATRICK M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 99975.0, "sold": 0, "net": 99975.0, "trades": 1, "top_score": 39.9, "lean": "buying", "history": [{"action": "BUY", "amount": 99975.0, "date": "2025-07-02", "score": 39.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1297107/000095017025094283/0000950170-25-094283-index.htm"}], "latest": {"action": "BUY", "amount": 99975.0, "date": "2025-07-02", "score": 39.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1297107/000095017025094283/0000950170-25-094283-index.htm"}}], "activity": [{"date": "2026-08-12", "net": -27564.399999999998}, {"date": "2026-08-18", "net": -27889.5}, {"date": "2026-08-26", "net": -55003.6}, {"date": "2026-08-31", "net": -54856.0}, {"date": "2026-10-23", "net": -167494.80000000002}], "announcements": [{"form": "4", "date": "2026-10-26", "title": "Insider transaction", "accession": "0001193125-26-431207", "price_sensitive": false}, {"form": "144", "date": "2026-10-23", "title": "Notice of proposed sale", "accession": "0001974078-26-000386", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-19", "title": "Material event", "accession": "0001193125-26-425283", "price_sensitive": true}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001193125-26-390584", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0001193125-26-376940", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001974078-26-000337", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001193125-26-368840", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001974078-26-000332", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001974078-26-000330", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001974078-26-000327", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355474", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-18", "title": "Form SCHEDULE 13G/A", "accession": "0000927089-26-000153", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001767803-26-000057", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001193125-26-349552", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001297107-26-000014", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001297107-26-000011", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-20", "title": "Material event", "accession": "0001297107-26-000009", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-28", "title": "Form SCHEDULE 13G/A", "accession": "0000895345-26-000240", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001767803-26-000043", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001193125-26-214695", "price_sensitive": true}, {"form": "4", "date": "2026-05-06", "title": "Insider transaction", "accession": "0001193125-26-209443", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0000927089-26-000086", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-01", "title": "Material event", "accession": "0001193125-26-199469", "price_sensitive": true}, {"form": "4", "date": "2026-04-29", "title": "Insider transaction", "accession": "0001193125-26-191618", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "Insider transaction", "accession": "0001193125-26-191617", "price_sensitive": false}], "performance": {"ticker": "COSO", "has_prices": true, "summary": {"n": 14, "avg": 0.20127228294290964, "win_rate": 1.0, "best": 0.22372093023255807, "worst": 0.03827940015785315, "as_of": "2026-09-23"}, "buys": [{"who": "Stone Stephen R.", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT AND CEO, Director", "amount": 4830.0, "date": "2026-03-09", "score": 34.2, "ref_price": 24.03, "return": 0.09488139825218467}, {"who": "HIGH MICHAEL B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 37710.0, "date": "2026-02-10", "score": 34.1, "ref_price": 25.34, "return": 0.03827940015785315}, {"who": "MACLEOD JAMES S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 215000.0, "date": "2025-07-02", "score": 43.0, "ref_price": 21.5, "return": 0.22372093023255807}, {"who": "Hemby Lauren M.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF ACCOUNTING OFFICER", "amount": 96750.0, "date": "2025-07-02", "score": 54.4, "ref_price": 21.5, "return": 0.22372093023255807}, {"who": "Stone Stephen R.", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT AND CEO, Director", "amount": 47300.0, "date": "2025-07-02", "score": 45.5, "ref_price": 21.5, "return": 0.22372093023255807}, {"who": "Valduga Anthony P.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO AND COO", "amount": 32250.0, "date": "2025-07-02", "score": 41.0, "ref_price": 21.5, "return": 0.22372093023255807}, {"who": "Bruderer Ernst W.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 43000.0, "date": "2025-07-02", "score": 35.4, "ref_price": 21.5, "return": 0.22372093023255807}, {"who": "Gutin Boris", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 236500.0, "date": "2025-07-02", "score": 58.5, "ref_price": 21.5, "return": 0.22372093023255807}, {"who": "FRAWLEY PATRICK M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99975.0, "date": "2025-07-02", "score": 39.9, "ref_price": 21.5, "return": 0.22372093023255807}, {"who": "Topper Joseph V. Jr.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2150000.0, "date": "2025-07-02", "score": 70.0, "ref_price": 21.5, "return": 0.22372093023255807}, {"who": "Turner Cameron Bradley", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF CREDIT OFFICER", "amount": 21500.0, "date": "2025-07-02", "score": 38.0, "ref_price": 21.5, "return": 0.22372093023255807}, {"who": "Richardson James N. Jr.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 430000.0, "date": "2025-07-02", "score": 49.4, "ref_price": 21.5, "return": 0.22372093023255807}, {"who": "Askins L. Scott", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49987.5, "date": "2025-07-02", "score": 38.5, "ref_price": 21.5, "return": 0.22372093023255807}, {"who": "ALDRIDGE JOHN G JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 107500.0, "date": "2025-07-02", "score": 45.1, "ref_price": 21.5, "return": 0.22372093023255807}]}, "price_series": [{"date": "2017-10-23", "close": 10.0, "volume": null}, {"date": "2017-10-24", "close": 10.0, "volume": null}, {"date": "2017-10-25", "close": 10.0, "volume": null}, {"date": "2017-10-26", "close": 10.0, "volume": null}, {"date": "2017-10-27", "close": 10.0, "volume": null}, {"date": "2017-10-30", "close": 10.0, "volume": null}, {"date": "2017-10-31", "close": 10.0, "volume": null}, {"date": "2017-11-01", "close": 10.0, "volume": null}, {"date": "2017-11-02", "close": 10.0, "volume": null}, {"date": "2017-11-03", "close": 10.0, "volume": null}, {"date": "2017-11-06", "close": 10.0, "volume": null}, {"date": "2017-11-07", "close": 10.0, "volume": null}, {"date": "2017-11-08", "close": 10.0, "volume": null}, {"date": "2017-11-09", "close": 10.0, "volume": null}, {"date": "2017-11-10", "close": 10.0, "volume": null}, {"date": "2017-11-13", "close": 10.0, "volume": null}, {"date": "2017-11-14", "close": 10.0, "volume": null}, {"date": "2017-11-15", "close": 10.0, "volume": null}, {"date": "2017-11-16", "close": 10.0, "volume": null}, {"date": "2017-11-17", "close": 10.0, "volume": null}, {"date": "2017-11-20", "close": 10.0, "volume": null}, {"date": "2017-11-21", "close": 10.0, "volume": null}, {"date": "2017-11-22", "close": 10.0, "volume": null}, {"date": "2017-11-24", "close": 10.0, "volume": null}, {"date": "2017-11-27", "close": 10.0, "volume": null}, {"date": "2017-11-28", "close": 10.0, "volume": null}, {"date": "2017-11-29", "close": 10.0, "volume": null}, {"date": "2017-11-30", "close": 10.0, "volume": null}, {"date": "2017-12-01", "close": 10.0, "volume": null}, {"date": "2017-12-04", "close": 10.0, "volume": null}, {"date": "2017-12-05", "close": 10.0, "volume": null}, {"date": "2017-12-06", "close": 10.0, "volume": null}, {"date": "2017-12-07", "close": 10.0, "volume": null}, {"date": "2017-12-08", "close": 10.0, "volume": null}, {"date": "2017-12-11", "close": 10.0, "volume": null}, {"date": "2017-12-12", "close": 10.0, "volume": null}, {"date": "2017-12-13", "close": 10.0, "volume": null}, {"date": "2017-12-14", "close": 10.0, "volume": null}, {"date": "2017-12-15", "close": 10.0, "volume": null}, {"date": "2017-12-18", "close": 10.0, "volume": null}, {"date": "2017-12-19", "close": 10.0, "volume": null}, {"date": "2017-12-20", "close": 10.0, "volume": null}, {"date": "2017-12-21", "close": 10.0, "volume": null}, {"date": "2017-12-22", "close": 10.0, "volume": null}, {"date": "2017-12-26", "close": 10.0, "volume": null}, {"date": "2017-12-27", "close": 10.0, "volume": null}, {"date": "2017-12-28", "close": 10.0, "volume": null}, {"date": "2017-12-29", "close": 10.0, "volume": null}, {"date": "2018-01-02", "close": 10.0, "volume": null}, {"date": "2018-01-03", "close": 10.0, "volume": null}, {"date": "2018-01-04", "close": 10.0, "volume": null}, {"date": "2018-01-05", "close": 10.0, "volume": null}, {"date": "2018-01-08", "close": 10.0, "volume": null}, {"date": "2018-01-09", "close": 10.0, "volume": null}, {"date": "2018-01-10", "close": 10.0, "volume": null}, {"date": "2018-01-11", "close": 10.0, "volume": null}, {"date": "2018-01-12", "close": 10.0, "volume": null}, {"date": "2018-01-16", "close": 10.0, "volume": null}, {"date": "2018-01-17", "close": 10.0, "volume": null}, {"date": "2018-01-18", "close": 10.0, "volume": null}, {"date": "2018-01-19", "close": 10.0, "volume": null}, {"date": "2018-01-22", "close": 10.0, "volume": null}, {"date": "2018-01-23", "close": 10.0, "volume": null}, {"date": "2018-01-24", "close": 10.0, "volume": null}, {"date": "2018-01-25", "close": 10.0, "volume": null}, {"date": "2018-01-26", "close": 10.0, "volume": null}, {"date": "2018-01-29", "close": 10.0, "volume": null}, {"date": "2018-01-30", "close": 10.0, "volume": null}, {"date": "2018-01-31", "close": 10.0, "volume": null}, {"date": "2018-02-01", "close": 10.0, "volume": null}, {"date": "2018-02-02", "close": 10.0, "volume": null}, {"date": "2018-02-05", "close": 10.0, "volume": null}, {"date": "2018-02-06", "close": 10.0, "volume": null}, {"date": "2018-02-07", "close": 10.0, "volume": null}, {"date": "2018-02-08", "close": 10.0, "volume": null}, {"date": "2018-02-09", "close": 10.0, "volume": null}, {"date": "2018-02-12", "close": 10.0, "volume": null}, {"date": "2018-02-13", "close": 10.0, "volume": null}, {"date": "2018-02-14", "close": 10.0, "volume": null}, {"date": "2018-02-15", "close": 10.0, "volume": null}, {"date": "2018-02-16", "close": 10.0, "volume": null}, {"date": "2018-02-20", "close": 10.0, "volume": null}, {"date": "2018-02-21", "close": 10.0, "volume": null}, {"date": "2018-02-22", "close": 10.0, "volume": null}, {"date": "2018-02-23", "close": 10.0, "volume": null}, {"date": "2018-02-26", "close": 10.0, "volume": null}, {"date": "2018-02-27", "close": 10.0, "volume": null}, {"date": "2018-02-28", "close": 10.0, "volume": null}, {"date": "2018-03-01", "close": 10.0, "volume": null}, {"date": "2018-03-02", "close": 10.0, "volume": null}, {"date": "2018-03-05", "close": 10.0, "volume": null}, {"date": "2018-03-06", "close": 10.0, "volume": null}, {"date": "2018-03-07", "close": 10.0, "volume": null}, {"date": "2018-03-08", "close": 10.0, "volume": null}, {"date": "2018-03-09", "close": 10.0, "volume": null}, {"date": "2018-03-12", "close": 10.0, "volume": null}, {"date": "2018-03-13", "close": 10.0, "volume": null}, {"date": "2018-03-14", "close": 10.0, "volume": null}, {"date": "2018-03-15", "close": 10.0, "volume": null}, {"date": "2018-03-16", "close": 10.0, "volume": null}, {"date": "2018-03-19", "close": 10.0, "volume": null}, {"date": "2018-03-20", "close": 10.0, "volume": null}, {"date": "2018-03-21", "close": 10.0, "volume": null}, {"date": "2018-03-22", "close": 10.0, "volume": null}, {"date": "2018-03-23", "close": 10.0, "volume": null}, {"date": "2018-03-26", "close": 10.0, "volume": null}, {"date": "2018-03-27", "close": 10.0, "volume": null}, {"date": "2018-03-28", "close": 10.0, "volume": null}, {"date": "2018-03-29", "close": 10.0, "volume": null}, {"date": "2018-04-02", "close": 10.0, "volume": null}, {"date": "2018-04-03", "close": 10.0, "volume": null}, {"date": "2018-04-04", "close": 10.0, "volume": null}, {"date": "2018-04-05", "close": 10.0, "volume": null}, {"date": "2018-04-06", "close": 10.0, "volume": null}, {"date": "2018-04-09", "close": 10.0, "volume": null}, {"date": "2018-04-10", "close": 10.0, "volume": null}, {"date": "2018-04-11", "close": 10.0, "volume": null}, {"date": "2018-04-12", "close": 10.0, "volume": null}, {"date": "2018-04-13", "close": 10.0, "volume": null}, {"date": "2018-04-16", "close": 10.0, "volume": null}, {"date": "2018-04-17", "close": 10.0, "volume": null}, {"date": "2018-04-18", "close": 10.0, "volume": null}, {"date": "2018-04-19", "close": 10.0, "volume": null}, {"date": "2018-04-20", "close": 10.0, "volume": null}, {"date": "2018-04-23", "close": 10.0, "volume": null}, {"date": "2018-04-24", "close": 10.0, "volume": null}, {"date": "2018-04-25", "close": 10.0, "volume": null}, {"date": "2018-04-26", "close": 10.0, "volume": null}, {"date": "2018-04-27", "close": 10.0, "volume": null}, {"date": "2018-04-30", "close": 10.0, "volume": null}, {"date": "2018-05-01", "close": 10.0, "volume": null}, {"date": "2018-05-02", "close": 10.0, "volume": null}, {"date": "2018-05-03", "close": 10.0, "volume": null}, {"date": "2018-05-04", "close": 10.0, "volume": null}, {"date": "2018-05-07", "close": 10.0, "volume": null}, {"date": "2018-05-08", "close": 10.0, "volume": null}, {"date": "2018-05-09", "close": 10.0, "volume": null}, {"date": "2018-05-10", "close": 10.0, "volume": null}, {"date": "2018-05-11", "close": 10.0, "volume": null}, {"date": "2018-05-14", "close": 10.0, "volume": null}, {"date": "2018-05-15", "close": 10.0, "volume": null}, {"date": "2018-05-16", "close": 10.0, "volume": null}, {"date": "2018-05-17", "close": 10.0, "volume": null}, {"date": "2018-05-18", "close": 10.0, "volume": null}, {"date": "2018-05-21", "close": 10.0, "volume": null}, {"date": "2018-05-22", "close": 10.0, "volume": null}, {"date": "2018-05-23", "close": 10.0, "volume": null}, {"date": "2018-05-24", "close": 10.0, "volume": null}, {"date": "2018-05-25", "close": 10.0, "volume": null}, {"date": "2018-05-29", "close": 10.0, "volume": null}, {"date": "2018-05-30", "close": 10.0, "volume": null}, {"date": "2018-05-31", "close": 10.0, "volume": null}, {"date": "2018-06-01", "close": 10.0, "volume": null}, {"date": "2018-06-04", "close": 10.0, "volume": null}, {"date": "2018-06-05", "close": 10.0, "volume": null}, {"date": "2018-06-06", "close": 10.0, "volume": null}, {"date": "2018-06-07", "close": 10.0, "volume": null}, {"date": "2018-06-08", "close": 10.0, "volume": null}, {"date": "2018-06-11", "close": 10.0, "volume": null}, {"date": "2018-06-12", "close": 10.0, "volume": null}, {"date": "2018-06-13", "close": 10.0, "volume": null}, {"date": "2018-06-14", "close": 10.0, "volume": null}, {"date": "2018-06-15", "close": 10.0, "volume": null}, {"date": "2018-06-18", "close": 10.0, "volume": null}, {"date": "2018-06-19", "close": 10.0, "volume": null}, {"date": "2018-06-20", "close": 10.0, "volume": null}, {"date": "2018-06-21", "close": 10.0, "volume": null}, {"date": "2018-06-22", "close": 10.0, "volume": null}, {"date": "2018-06-25", "close": 10.0, "volume": null}, {"date": "2018-06-26", "close": 10.0, "volume": null}, {"date": "2018-06-27", "close": 10.0, "volume": null}, {"date": "2018-06-28", "close": 10.0, "volume": null}, {"date": "2018-06-29", "close": 10.0, "volume": null}, {"date": "2018-07-02", "close": 10.0, "volume": null}, {"date": "2018-07-03", "close": 10.0, "volume": null}, {"date": "2018-07-05", "close": 10.0, "volume": null}, {"date": "2018-07-06", "close": 10.0, "volume": null}, {"date": "2018-07-09", "close": 10.0, "volume": null}, {"date": "2018-07-10", "close": 10.0, "volume": null}, {"date": "2018-07-11", "close": 10.0, "volume": null}, {"date": "2018-07-12", "close": 10.0, "volume": null}, {"date": "2018-07-13", "close": 10.0, "volume": null}, {"date": "2018-07-16", "close": 10.0, "volume": null}, {"date": "2018-07-17", "close": 10.0, "volume": null}, {"date": "2018-07-18", "close": 10.0, "volume": null}, {"date": "2018-07-19", "close": 10.0, "volume": null}, {"date": "2018-07-20", "close": 10.0, "volume": null}, {"date": "2018-07-23", "close": 10.0, "volume": null}, {"date": "2018-07-24", "close": 10.0, "volume": null}, {"date": "2018-07-25", "close": 10.0, "volume": null}, {"date": "2018-07-26", "close": 10.0, "volume": null}, {"date": "2018-07-27", "close": 10.0, "volume": null}, {"date": "2018-07-30", "close": 10.0, "volume": null}, {"date": "2018-07-31", "close": 10.0, "volume": null}, {"date": "2018-08-01", "close": 10.0, "volume": null}, {"date": "2018-08-02", "close": 10.0, "volume": null}, {"date": "2018-08-03", "close": 10.0, "volume": null}, {"date": "2018-08-06", "close": 10.0, "volume": null}, {"date": "2018-08-07", "close": 10.0, "volume": null}, {"date": "2018-08-08", "close": 10.0, "volume": null}, {"date": "2018-08-09", "close": 10.0, "volume": null}, {"date": "2018-08-10", "close": 10.0, "volume": null}, {"date": "2018-08-13", "close": 10.0, "volume": null}, {"date": "2018-08-14", "close": 10.0, "volume": null}, {"date": "2018-08-15", "close": 10.0, "volume": null}, {"date": "2018-08-16", "close": 10.0, "volume": null}, {"date": "2018-08-17", "close": 10.0, "volume": null}, {"date": "2018-08-20", "close": 10.0, "volume": null}, {"date": "2018-08-21", "close": 10.0, "volume": null}, {"date": "2018-08-22", "close": 10.0, "volume": null}, {"date": "2018-08-23", "close": 10.0, "volume": null}, {"date": "2018-08-24", "close": 10.0, "volume": null}, {"date": "2018-08-27", "close": 10.0, "volume": null}, {"date": "2018-08-28", "close": 10.0, "volume": null}, {"date": "2018-08-29", "close": 10.0, "volume": null}, {"date": "2018-08-30", "close": 10.0, "volume": null}, {"date": "2018-08-31", "close": 10.0, "volume": null}, {"date": "2018-09-04", "close": 10.0, "volume": null}, {"date": "2018-09-05", "close": 10.0, "volume": null}, {"date": "2018-09-06", "close": 10.0, "volume": null}, {"date": "2018-09-07", "close": 10.0, "volume": null}, {"date": "2018-09-10", "close": 10.0, "volume": null}, {"date": "2018-09-11", "close": 10.0, "volume": null}, {"date": "2018-09-12", "close": 10.0, "volume": null}, {"date": "2018-09-13", "close": 10.0, "volume": null}, {"date": "2018-09-14", "close": 10.0, "volume": null}, {"date": "2018-09-17", "close": 10.0, "volume": null}, {"date": "2018-09-18", "close": 10.0, "volume": null}, {"date": "2018-09-19", "close": 10.0, "volume": null}, {"date": "2018-09-20", "close": 10.0, "volume": null}, {"date": "2018-09-21", "close": 10.0, "volume": null}, {"date": "2018-09-24", "close": 10.0, "volume": null}, {"date": "2018-09-25", "close": 10.0, "volume": null}, {"date": "2018-09-26", "close": 10.0, "volume": null}, {"date": "2018-09-27", "close": 10.0, "volume": null}, {"date": "2018-09-28", "close": 10.0, "volume": null}, {"date": "2018-10-01", "close": 10.0, "volume": null}, {"date": "2018-10-02", "close": 10.0, "volume": null}, {"date": "2018-10-03", "close": 10.0, "volume": null}, {"date": "2018-10-04", "close": 10.0, "volume": null}, {"date": "2018-10-05", "close": 10.0, "volume": null}, {"date": "2018-10-08", "close": 10.0, "volume": null}, {"date": "2018-10-09", "close": 10.0, "volume": null}, {"date": "2018-10-10", "close": 10.0, "volume": null}, {"date": "2018-10-11", "close": 10.0, "volume": null}, {"date": "2018-10-12", "close": 10.0, "volume": null}, {"date": "2018-10-15", "close": 10.0, "volume": null}, {"date": "2018-10-16", "close": 10.0, "volume": null}, {"date": "2018-10-17", "close": 10.0, "volume": null}, {"date": "2018-10-18", "close": 10.0, "volume": null}, {"date": "2018-10-19", "close": 11.0, "volume": 850.0}, {"date": "2018-10-22", "close": 11.0, "volume": null}, {"date": "2018-10-23", "close": 11.0, "volume": null}, {"date": "2018-10-24", "close": 11.0, "volume": null}, {"date": "2018-10-25", "close": 12.0, "volume": 100.0}, {"date": "2018-10-26", "close": 12.0, "volume": null}, {"date": "2018-10-29", "close": 12.0, "volume": null}, {"date": "2018-10-30", "close": 12.0, "volume": null}, {"date": "2018-10-31", "close": 12.0, "volume": null}, {"date": "2018-11-01", "close": 12.0, "volume": null}, {"date": "2018-11-02", "close": 12.0, "volume": null}, {"date": "2018-11-05", "close": 12.0, "volume": null}, {"date": "2018-11-06", "close": 12.0, "volume": null}, {"date": "2018-11-07", "close": 12.0, "volume": null}, {"date": "2018-11-08", "close": 12.0, "volume": null}, {"date": "2018-11-09", "close": 12.0, "volume": null}, {"date": "2018-11-12", "close": 12.0, "volume": null}, {"date": "2018-11-13", "close": 12.0, "volume": null}, {"date": "2018-11-14", "close": 12.0, "volume": null}, {"date": "2018-11-15", "close": 12.0, "volume": null}, {"date": "2018-11-16", "close": 12.0, "volume": null}, {"date": "2018-11-19", "close": 12.0, "volume": null}, {"date": "2018-11-20", "close": 12.0, "volume": null}, {"date": "2018-11-21", "close": 12.0, "volume": null}, {"date": "2018-11-23", "close": 12.0, "volume": null}, {"date": "2018-11-26", "close": 12.0, "volume": null}, {"date": "2018-11-27", "close": 12.0, "volume": null}, {"date": "2018-11-28", "close": 12.0, "volume": null}, {"date": "2018-11-29", "close": 12.0, "volume": null}, {"date": "2018-11-30", "close": 12.0, "volume": null}, {"date": "2018-12-03", "close": 12.0, "volume": null}, {"date": "2018-12-04", "close": 12.0, "volume": 100.0}, {"date": "2018-12-06", "close": 12.0, "volume": null}, {"date": "2018-12-07", "close": 12.0, "volume": null}, {"date": "2018-12-10", "close": 12.0, "volume": null}, {"date": "2018-12-11", "close": 12.0, "volume": null}, {"date": "2018-12-12", "close": 12.0, "volume": null}, {"date": "2018-12-13", "close": 12.0, "volume": null}, {"date": "2018-12-14", "close": 12.0, "volume": null}, {"date": "2018-12-17", "close": 9.2, "volume": 7900.0}, {"date": "2018-12-18", "close": 10.0, "volume": 300.0}, {"date": "2018-12-19", "close": 9.75, "volume": 300.0}, {"date": "2018-12-20", "close": 11.0, "volume": 2258.0}, {"date": "2018-12-21", "close": 11.0, "volume": 3067.0}, {"date": "2018-12-24", "close": 11.0, "volume": null}, {"date": "2018-12-26", "close": 10.11, "volume": 375.0}, {"date": "2018-12-27", "close": 10.11, "volume": null}, {"date": "2018-12-28", "close": 10.11, "volume": null}, {"date": "2018-12-31", "close": 10.11, "volume": null}, {"date": "2019-01-02", "close": 10.11, "volume": null}, {"date": "2019-01-03", "close": 10.11, "volume": null}, {"date": "2019-01-04", "close": 10.11, "volume": null}, {"date": "2019-01-07", "close": 10.11, "volume": null}, {"date": "2019-01-08", "close": 10.11, "volume": null}, {"date": "2019-01-09", "close": 10.11, "volume": null}, {"date": "2019-01-10", "close": 10.11, "volume": null}, {"date": "2019-01-11", "close": 10.11, "volume": null}, {"date": "2019-01-14", "close": 10.11, "volume": null}, {"date": "2019-01-15", "close": 10.11, "volume": null}, {"date": "2019-01-16", "close": 10.11, "volume": null}, {"date": "2019-01-17", "close": 10.11, "volume": null}, {"date": "2019-01-18", "close": 10.11, "volume": null}, {"date": "2019-01-22", "close": 10.11, "volume": null}, {"date": "2019-01-23", "close": 10.11, "volume": null}, {"date": "2019-01-24", "close": 10.11, "volume": null}, {"date": "2019-01-25", "close": 10.11, "volume": null}, {"date": "2019-01-28", "close": 10.11, "volume": null}, {"date": "2019-01-29", "close": 10.11, "volume": null}, {"date": "2019-01-30", "close": 10.11, "volume": null}, {"date": "2019-01-31", "close": 10.11, "volume": null}, {"date": "2019-02-01", "close": 10.11, "volume": null}, {"date": "2019-02-04", "close": 10.11, "volume": null}, {"date": "2019-02-05", "close": 10.11, "volume": null}, {"date": "2019-02-06", "close": 10.11, "volume": null}, {"date": "2019-02-07", "close": 12.5, "volume": 300.0}, {"date": "2019-02-08", "close": 12.5, "volume": 230.0}, {"date": "2019-02-11", "close": 12.5, "volume": null}, {"date": "2019-02-12", "close": 12.5, "volume": null}, {"date": "2019-02-13", "close": 12.5, "volume": null}, {"date": "2019-02-14", "close": 12.6, "volume": 100.0}, {"date": "2019-02-15", "close": 12.6, "volume": null}, {"date": "2019-02-19", "close": 12.6, "volume": null}, {"date": "2019-02-20", "close": 12.6, "volume": null}, {"date": "2019-02-21", "close": 12.6, "volume": null}, {"date": "2019-02-22", "close": 12.6, "volume": null}, {"date": "2019-02-25", "close": 12.6, "volume": null}, {"date": "2019-02-26", "close": 12.6, "volume": null}, {"date": "2019-02-27", "close": 12.6, "volume": null}, {"date": "2019-02-28", "close": 12.6, "volume": null}, {"date": "2019-03-01", "close": 12.6, "volume": null}, {"date": "2019-03-04", "close": 12.6, "volume": null}, {"date": "2019-03-05", "close": 14.0, "volume": 100.0}, {"date": "2019-03-06", "close": 14.0, "volume": null}, {"date": "2019-03-07", "close": 14.0, "volume": null}, {"date": "2019-03-08", "close": 14.0, "volume": null}, {"date": "2019-03-11", "close": 14.0, "volume": null}, {"date": "2019-03-12", "close": 14.0, "volume": null}, {"date": "2019-03-13", "close": 14.0, "volume": null}, {"date": "2019-03-14", "close": 14.0, "volume": null}, {"date": "2019-03-15", "close": 14.0, "volume": null}, {"date": "2019-03-18", "close": 14.0, "volume": null}, {"date": "2019-03-19", "close": 14.0, "volume": null}, {"date": "2019-03-20", "close": 14.0, "volume": null}, {"date": "2019-03-21", "close": 14.0, "volume": null}, {"date": "2019-03-22", "close": 14.0, "volume": null}, {"date": "2019-03-25", "close": 14.0, "volume": null}, {"date": "2019-03-26", "close": 14.0, "volume": null}, {"date": "2019-03-27", "close": 14.0, "volume": null}, {"date": "2019-03-28", "close": 14.0, "volume": null}, {"date": "2019-03-29", "close": 14.0, "volume": null}, {"date": "2019-04-01", "close": 14.0, "volume": null}, {"date": "2019-04-02", "close": 14.0, "volume": null}, {"date": "2019-04-03", "close": 14.0, "volume": null}, {"date": "2019-04-04", "close": 14.0, "volume": null}, {"date": "2019-04-05", "close": 14.0, "volume": null}, {"date": "2019-04-08", "close": 14.0, "volume": null}, {"date": "2019-04-09", "close": 14.0, "volume": null}, {"date": "2019-04-10", "close": 14.0, "volume": null}, {"date": "2019-04-11", "close": 14.0, "volume": null}, {"date": "2019-04-12", "close": 14.0, "volume": null}, {"date": "2019-04-15", "close": 14.0, "volume": null}, {"date": "2019-04-16", "close": 14.0, "volume": null}, {"date": "2019-04-17", "close": 14.0, "volume": null}, {"date": "2019-04-18", "close": 14.0, "volume": null}, {"date": "2019-04-22", "close": 14.0, "volume": null}, {"date": "2019-04-23", "close": 14.0, "volume": null}, {"date": "2019-04-24", "close": 14.0, "volume": null}, {"date": "2019-04-25", "close": 14.0, "volume": null}, {"date": "2019-04-26", "close": 14.0, "volume": null}, {"date": "2019-04-29", "close": 14.0, "volume": null}, {"date": "2019-04-30", "close": 12.5, "volume": 500.0}, {"date": "2019-05-01", "close": 12.5, "volume": null}, {"date": "2019-05-02", "close": 12.5, "volume": null}, {"date": "2019-05-03", "close": 12.5, "volume": null}, {"date": "2019-05-06", "close": 12.5, "volume": null}, {"date": "2019-05-07", "close": 12.5, "volume": null}, {"date": "2019-05-08", "close": 12.5, "volume": null}, {"date": "2019-05-09", "close": 12.5, "volume": null}, {"date": "2019-05-10", "close": 12.5, "volume": null}, {"date": "2019-05-13", "close": 12.5, "volume": null}, {"date": "2019-05-14", "close": 14.0, "volume": 100.0}, {"date": "2019-05-15", "close": 14.0, "volume": null}, {"date": "2019-05-16", "close": 14.0, "volume": null}, {"date": "2019-05-17", "close": 14.0, "volume": null}, {"date": "2019-05-20", "close": 14.0, "volume": null}, {"date": "2019-05-21", "close": 14.0, "volume": null}, {"date": "2019-05-22", "close": 14.0, "volume": null}, {"date": "2019-05-23", "close": 14.0, "volume": null}, {"date": "2019-05-24", "close": 14.0, "volume": null}, {"date": "2019-05-28", "close": 14.0, "volume": null}, {"date": "2019-05-29", "close": 14.0, "volume": null}, {"date": "2019-05-30", "close": 14.0, "volume": null}, {"date": "2019-05-31", "close": 14.0, "volume": null}, {"date": "2019-06-03", "close": 14.0, "volume": null}, {"date": "2019-06-04", "close": 14.0, "volume": null}, {"date": "2019-06-05", "close": 14.0, "volume": null}, {"date": "2019-06-06", "close": 12.25, "volume": 100.0}, {"date": "2019-06-07", "close": 12.25, "volume": 750.0}, {"date": "2019-06-10", "close": 12.25, "volume": null}, {"date": "2019-06-11", "close": 12.0, "volume": 200.0}, {"date": "2019-06-12", "close": 12.0, "volume": null}, {"date": "2019-06-13", "close": 12.0, "volume": null}, {"date": "2019-06-14", "close": 12.0, "volume": null}, {"date": "2019-06-17", "close": 12.0, "volume": null}, {"date": "2019-06-18", "close": 12.0, "volume": null}, {"date": "2019-06-19", "close": 12.0, "volume": null}, {"date": "2019-06-20", "close": 12.0, "volume": null}, {"date": "2019-06-21", "close": 12.0, "volume": null}, {"date": "2019-06-24", "close": 12.0, "volume": null}, {"date": "2019-06-25", "close": 12.0, "volume": null}, {"date": "2019-06-26", "close": 12.0, "volume": null}, {"date": "2019-06-27", "close": 12.0, "volume": null}, {"date": "2019-06-28", "close": 12.0, "volume": null}, {"date": "2019-07-01", "close": 12.0, "volume": null}, {"date": "2019-07-02", "close": 12.0, "volume": null}, {"date": "2019-07-03", "close": 12.0, "volume": null}, {"date": "2019-07-05", "close": 12.0, "volume": null}, {"date": "2019-07-08", "close": 12.0, "volume": null}, {"date": "2019-07-09", "close": 12.0, "volume": null}, {"date": "2019-07-10", "close": 12.0, "volume": null}, {"date": "2019-07-11", "close": 12.0, "volume": null}, {"date": "2019-07-12", "close": 12.0, "volume": null}, {"date": "2019-07-15", "close": 12.0, "volume": null}, {"date": "2019-07-16", "close": 12.0, "volume": null}, {"date": "2019-07-17", "close": 12.0, "volume": null}, {"date": "2019-07-18", "close": 12.0, "volume": null}, {"date": "2019-07-19", "close": 12.0, "volume": null}, {"date": "2019-07-22", "close": 12.0, "volume": null}, {"date": "2019-07-23", "close": 12.0, "volume": null}, {"date": "2019-07-24", "close": 12.3, "volume": 1000.0}, {"date": "2019-07-25", "close": 12.3, "volume": null}, {"date": "2019-07-26", "close": 12.3, "volume": null}, {"date": "2019-07-29", "close": 12.3, "volume": null}, {"date": "2019-07-30", "close": 12.3, "volume": null}, {"date": "2019-07-31", "close": 12.3, "volume": null}, {"date": "2019-08-01", "close": 12.3, "volume": null}, {"date": "2019-08-02", "close": 12.3, "volume": null}, {"date": "2019-08-05", "close": 12.3, "volume": null}, {"date": "2019-08-06", "close": 12.3, "volume": null}, {"date": "2019-08-07", "close": 12.3, "volume": null}, {"date": "2019-08-08", "close": 12.3, "volume": null}, {"date": "2019-08-09", "close": 12.3, "volume": null}, {"date": "2019-08-12", "close": 12.3, "volume": null}, {"date": "2019-08-13", "close": 12.3, "volume": null}, {"date": "2019-08-14", "close": 12.3, "volume": null}, {"date": "2019-08-15", "close": 12.3, "volume": null}, {"date": "2019-08-16", "close": 12.35, "volume": 1000.0}, {"date": "2019-08-19", "close": 12.5, "volume": 200.0}, {"date": "2019-08-20", "close": 12.5, "volume": null}, {"date": "2019-08-21", "close": 12.5, "volume": null}, {"date": "2019-08-22", "close": 12.35, "volume": 200.0}, {"date": "2019-08-23", "close": 12.35, "volume": null}, {"date": "2019-08-26", "close": 12.35, "volume": null}, {"date": "2019-08-27", "close": 12.35, "volume": null}, {"date": "2019-08-28", "close": 12.35, "volume": null}, {"date": "2019-08-29", "close": 12.35, "volume": null}, {"date": "2019-08-30", "close": 12.35, "volume": null}, {"date": "2019-09-03", "close": 12.35, "volume": null}, {"date": "2019-09-04", "close": 12.35, "volume": null}, {"date": "2019-09-05", "close": 12.35, "volume": null}, {"date": "2019-09-06", "close": 11.5, "volume": 115116.0}, {"date": "2019-09-09", "close": 11.5, "volume": null}, {"date": "2019-09-10", "close": 11.5, "volume": null}, {"date": "2019-09-11", "close": 12.14, "volume": 1800.0}, {"date": "2019-09-12", "close": 12.14, "volume": null}, {"date": "2019-09-13", "close": 12.14, "volume": null}, {"date": "2019-09-16", "close": 12.14, "volume": null}, {"date": "2019-09-17", "close": 12.35, "volume": 100.0}, {"date": "2019-09-18", "close": 12.0, "volume": 1000.0}, {"date": "2019-09-19", "close": 12.05, "volume": 100.0}, {"date": "2019-09-20", "close": 12.05, "volume": null}, {"date": "2019-09-23", "close": 12.05, "volume": null}, {"date": "2019-09-24", "close": 12.05, "volume": null}, {"date": "2019-09-25", "close": 12.05, "volume": null}, {"date": "2019-09-26", "close": 12.05, "volume": null}, {"date": "2019-09-27", "close": 12.05, "volume": null}, {"date": "2019-09-30", "close": 12.05, "volume": 100.0}, {"date": "2019-10-01", "close": 12.05, "volume": null}, {"date": "2019-10-02", "close": 12.05, "volume": null}, {"date": "2019-10-03", "close": 12.05, "volume": null}, {"date": "2019-10-04", "close": 12.05, "volume": null}, {"date": "2019-10-07", "close": 11.51, "volume": 8000.0}, {"date": "2019-10-08", "close": 11.56, "volume": 1500.0}, {"date": "2019-10-09", "close": 11.56, "volume": null}, {"date": "2019-10-10", "close": 11.605, "volume": 200.0}, {"date": "2019-10-11", "close": 11.61, "volume": 1000.0}, {"date": "2019-10-14", "close": 11.61, "volume": null}, {"date": "2019-10-15", "close": 11.61, "volume": null}, {"date": "2019-10-16", "close": 11.8, "volume": 2800.0}, {"date": "2019-10-17", "close": 11.8, "volume": null}, {"date": "2019-10-18", "close": 11.5, "volume": 132000.0}, {"date": "2019-10-21", "close": 11.5, "volume": null}, {"date": "2019-10-22", "close": 11.5, "volume": null}, {"date": "2019-10-23", "close": 11.5, "volume": null}, {"date": "2019-10-24", "close": 11.5, "volume": null}, {"date": "2019-10-25", "close": 11.76, "volume": 7000.0}, {"date": "2019-10-28", "close": 11.76, "volume": null}, {"date": "2019-10-29", "close": 11.76, "volume": null}, {"date": "2019-10-30", "close": 11.76, "volume": null}, {"date": "2019-10-31", "close": 11.76, "volume": null}, {"date": "2019-11-01", "close": 11.76, "volume": null}, {"date": "2019-11-04", "close": 11.76, "volume": null}, {"date": "2019-11-05", "close": 11.8, "volume": 1650.0}, {"date": "2019-11-06", "close": 11.8, "volume": null}, {"date": "2019-11-07", "close": 11.82, "volume": 280.0}, {"date": "2019-11-08", "close": 11.82, "volume": null}, {"date": "2019-11-11", "close": 11.82, "volume": null}, {"date": "2019-11-12", "close": 11.82, "volume": null}, {"date": "2019-11-13", "close": 11.82, "volume": null}, {"date": "2019-11-14", "close": 12.0, "volume": 2100.0}, {"date": "2019-11-15", "close": 12.0, "volume": null}, {"date": "2019-11-18", "close": 11.92, "volume": 3450.0}, {"date": "2019-11-19", "close": 11.92, "volume": null}, {"date": "2019-11-20", "close": 11.92, "volume": null}, {"date": "2019-11-21", "close": 11.92, "volume": null}, {"date": "2019-11-22", "close": 12.25, "volume": 100.0}, {"date": "2019-11-25", "close": 12.5, "volume": 4100.0}, {"date": "2019-11-26", "close": 12.5, "volume": null}, {"date": "2019-11-27", "close": 12.75, "volume": 100.0}, {"date": "2019-11-29", "close": 12.75, "volume": null}, {"date": "2019-12-02", "close": 12.75, "volume": null}, {"date": "2019-12-03", "close": 12.27, "volume": 2000.0}, {"date": "2019-12-04", "close": 12.27, "volume": null}, {"date": "2019-12-05", "close": 12.27, "volume": null}, {"date": "2019-12-06", "close": 12.27, "volume": null}, {"date": "2019-12-09", "close": 12.5, "volume": 4000.0}, {"date": "2019-12-10", "close": 12.5, "volume": null}, {"date": "2019-12-11", "close": 12.5, "volume": null}, {"date": "2019-12-12", "close": 12.5, "volume": 150.0}, {"date": "2019-12-13", "close": 12.5, "volume": null}, {"date": "2019-12-16", "close": 12.5, "volume": null}, {"date": "2019-12-17", "close": 12.5, "volume": null}, {"date": "2019-12-18", "close": 12.5, "volume": null}, {"date": "2019-12-19", "close": 12.5, "volume": 437.0}, {"date": "2019-12-20", "close": 12.5, "volume": null}, {"date": "2019-12-23", "close": 12.5, "volume": null}, {"date": "2019-12-24", "close": 12.5, "volume": null}, {"date": "2019-12-26", "close": 12.5, "volume": null}, {"date": "2019-12-27", "close": 12.38, "volume": 1420.0}, {"date": "2019-12-30", "close": 12.55, "volume": 600.0}, {"date": "2019-12-31", "close": 12.55, "volume": null}, {"date": "2020-01-02", "close": 12.55, "volume": null}, {"date": "2020-01-03", "close": 12.55, "volume": 100.0}, {"date": "2020-01-06", "close": 12.55, "volume": null}, {"date": "2020-01-07", "close": 12.6, "volume": 200.0}, {"date": "2020-01-08", "close": 12.6, "volume": null}, {"date": "2020-01-09", "close": 12.6, "volume": null}, {"date": "2020-01-10", "close": 12.6, "volume": null}, {"date": "2020-01-13", "close": 12.6, "volume": null}, {"date": "2020-01-14", "close": 12.53, "volume": 3533.0}, {"date": "2020-01-15", "close": 12.75, "volume": 200.0}, {"date": "2020-01-16", "close": 12.75, "volume": 2700.0}, {"date": "2020-01-17", "close": 12.75, "volume": null}, {"date": "2020-01-21", "close": 12.75, "volume": null}, {"date": "2020-01-22", "close": 12.85, "volume": 1870.0}, {"date": "2020-01-23", "close": 12.85, "volume": null}, {"date": "2020-01-24", "close": 12.85, "volume": null}, {"date": "2020-01-27", "close": 12.85, "volume": null}, {"date": "2020-01-28", "close": 12.85, "volume": null}, {"date": "2020-01-29", "close": 12.85, "volume": null}, {"date": "2020-01-30", "close": 12.85, "volume": null}, {"date": "2020-01-31", "close": 12.85, "volume": null}, {"date": "2020-02-03", "close": 12.85, "volume": null}, {"date": "2020-02-04", "close": 12.85, "volume": null}, {"date": "2020-02-05", "close": 12.85, "volume": null}, {"date": "2020-02-06", "close": 12.85, "volume": null}, {"date": "2020-02-07", "close": 12.9, "volume": 176.0}, {"date": "2020-02-10", "close": 12.9, "volume": null}, {"date": "2020-02-11", "close": 12.9, "volume": null}, {"date": "2020-02-12", "close": 12.9, "volume": null}, {"date": "2020-02-13", "close": 12.9, "volume": null}, {"date": "2020-02-14", "close": 12.9, "volume": null}, {"date": "2020-02-18", "close": 12.85, "volume": 600.0}, {"date": "2020-02-19", "close": 12.85, "volume": null}, {"date": "2020-02-20", "close": 12.85, "volume": null}, {"date": "2020-02-21", "close": 12.85, "volume": null}, {"date": "2020-02-24", "close": 12.85, "volume": null}, {"date": "2020-02-25", "close": 12.85, "volume": null}, {"date": "2020-02-26", "close": 12.25, "volume": 602.0}, {"date": "2020-02-27", "close": 12.25, "volume": 100.0}, {"date": "2020-02-28", "close": 12.25, "volume": null}, {"date": "2020-03-02", "close": 12.46, "volume": 200.0}, {"date": "2020-03-03", "close": 12.5, "volume": 200.0}, {"date": "2020-03-04", "close": 12.5, "volume": null}, {"date": "2020-03-05", "close": 12.05, "volume": 24104.0}, {"date": "2020-03-06", "close": 11.95, "volume": 165.0}, {"date": "2020-03-09", "close": 11.26, "volume": 165.0}, {"date": "2020-03-10", "close": 11.26, "volume": null}, {"date": "2020-03-11", "close": 11.26, "volume": null}, {"date": "2020-03-12", "close": 10.26, "volume": 400.0}, {"date": "2020-03-13", "close": 10.26, "volume": null}, {"date": "2020-03-16", "close": 10.26, "volume": null}, {"date": "2020-03-17", "close": 10.26, "volume": null}, {"date": "2020-03-18", "close": 10.26, "volume": null}, {"date": "2020-03-19", "close": 10.26, "volume": null}, {"date": "2020-03-20", "close": 11.25, "volume": 300.0}, {"date": "2020-03-23", "close": 11.25, "volume": null}, {"date": "2020-03-24", "close": 11.25, "volume": null}, {"date": "2020-03-25", "close": 11.25, "volume": null}, {"date": "2020-03-26", "close": 11.25, "volume": null}, {"date": "2020-03-27", "close": 11.25, "volume": null}, {"date": "2020-03-30", "close": 11.25, "volume": null}, {"date": "2020-03-31", "close": 11.25, "volume": null}, {"date": "2020-04-01", "close": 11.25, "volume": null}, {"date": "2020-04-02", "close": 11.25, "volume": null}, {"date": "2020-04-03", "close": 11.25, "volume": null}, {"date": "2020-04-06", "close": 11.25, "volume": null}, {"date": "2020-04-07", "close": 11.25, "volume": null}, {"date": "2020-04-08", "close": 11.25, "volume": null}, {"date": "2020-04-09", "close": 11.25, "volume": null}, {"date": "2020-04-13", "close": 11.25, "volume": null}, {"date": "2020-04-14", "close": 9.1, "volume": 200.0}, {"date": "2020-04-15", "close": 9.1, "volume": null}, {"date": "2020-04-16", "close": 9.1, "volume": null}, {"date": "2020-04-17", "close": 9.1, "volume": null}, {"date": "2020-04-20", "close": 9.02, "volume": 505.0}, {"date": "2020-04-21", "close": 9.02, "volume": null}, {"date": "2020-04-22", "close": 9.02, "volume": null}, {"date": "2020-04-23", "close": 9.02, "volume": null}, {"date": "2020-04-24", "close": 9.02, "volume": null}, {"date": "2020-04-27", "close": 9.02, "volume": null}, {"date": "2020-04-28", "close": 9.02, "volume": null}, {"date": "2020-04-29", "close": 9.02, "volume": null}, {"date": "2020-04-30", "close": 9.02, "volume": null}, {"date": "2020-05-01", "close": 9.02, "volume": null}, {"date": "2020-05-04", "close": 9.02, "volume": null}, {"date": "2020-05-05", "close": 9.02, "volume": null}, {"date": "2020-05-06", "close": 9.02, "volume": null}, {"date": "2020-05-07", "close": 11.0, "volume": 100.0}, {"date": "2020-05-08", "close": 11.0, "volume": null}, {"date": "2020-05-11", "close": 11.0, "volume": null}, {"date": "2020-05-12", "close": 11.0, "volume": null}, {"date": "2020-05-13", "close": 11.0, "volume": null}, {"date": "2020-05-14", "close": 11.0, "volume": null}, {"date": "2020-05-15", "close": 9.55, "volume": 198.0}, {"date": "2020-05-18", "close": 9.55, "volume": null}, {"date": "2020-05-19", "close": 9.55, "volume": null}, {"date": "2020-05-20", "close": 9.55, "volume": null}, {"date": "2020-05-21", "close": 9.55, "volume": null}, {"date": "2020-05-22", "close": 9.55, "volume": null}, {"date": "2020-05-26", "close": 9.55, "volume": null}, {"date": "2020-05-27", "close": 9.5, "volume": 100.0}, {"date": "2020-05-28", "close": 9.2, "volume": 100.0}, {"date": "2020-05-29", "close": 9.2, "volume": null}, {"date": "2020-06-01", "close": 9.2, "volume": null}, {"date": "2020-06-02", "close": 9.2, "volume": null}, {"date": "2020-06-03", "close": 9.2, "volume": null}, {"date": "2020-06-04", "close": 9.2, "volume": null}, {"date": "2020-06-05", "close": 10.0, "volume": 280.0}, {"date": "2020-06-08", "close": 10.0, "volume": null}, {"date": "2020-06-09", "close": 10.0, "volume": null}, {"date": "2020-06-10", "close": 10.0, "volume": null}, {"date": "2020-06-11", "close": 10.25, "volume": 175.0}, {"date": "2020-06-12", "close": 10.25, "volume": null}, {"date": "2020-06-15", "close": 10.25, "volume": null}, {"date": "2020-06-16", "close": 10.25, "volume": null}, {"date": "2020-06-17", "close": 10.25, "volume": null}, {"date": "2020-06-18", "close": 10.25, "volume": null}, {"date": "2020-06-19", "close": 10.25, "volume": null}, {"date": "2020-06-22", "close": 10.25, "volume": null}, {"date": "2020-06-23", "close": 10.25, "volume": null}, {"date": "2020-06-24", "close": 9.61, "volume": 510.0}, {"date": "2020-06-25", "close": 9.61, "volume": null}, {"date": "2020-06-26", "close": 9.61, "volume": null}, {"date": "2020-06-29", "close": 9.61, "volume": null}, {"date": "2020-06-30", "close": 9.61, "volume": null}, {"date": "2020-07-01", "close": 9.61, "volume": null}, {"date": "2020-07-02", "close": 9.61, "volume": null}, {"date": "2020-07-06", "close": 9.61, "volume": null}, {"date": "2020-07-07", "close": 9.61, "volume": null}, {"date": "2020-07-08", "close": 9.61, "volume": null}, {"date": "2020-07-09", "close": 9.61, "volume": null}, {"date": "2020-07-10", "close": 9.61, "volume": null}, {"date": "2020-07-13", "close": 9.62, "volume": 1760.0}, {"date": "2020-07-14", "close": 9.61, "volume": 5400.0}, {"date": "2020-07-15", "close": 9.55, "volume": 2500.0}, {"date": "2020-07-16", "close": 9.55, "volume": null}, {"date": "2020-07-17", "close": 9.55, "volume": null}, {"date": "2020-07-20", "close": 9.55, "volume": null}, {"date": "2020-07-21", "close": 9.55, "volume": null}, {"date": "2020-07-22", "close": 9.55, "volume": null}, {"date": "2020-07-23", "close": 9.55, "volume": null}, {"date": "2020-07-24", "close": 9.55, "volume": null}, {"date": "2020-07-27", "close": 9.55, "volume": null}, {"date": "2020-07-28", "close": 9.55, "volume": null}, {"date": "2020-07-29", "close": 9.55, "volume": null}, {"date": "2020-07-30", "close": 9.55, "volume": null}, {"date": "2020-07-31", "close": 9.95, "volume": 100.0}, {"date": "2020-08-03", "close": 9.95, "volume": null}, {"date": "2020-08-04", "close": 9.95, "volume": null}, {"date": "2020-08-05", "close": 9.95, "volume": null}, {"date": "2020-08-06", "close": 9.95, "volume": null}, {"date": "2020-08-07", "close": 9.95, "volume": null}, {"date": "2020-08-10", "close": 9.95, "volume": null}, {"date": "2020-08-11", "close": 9.95, "volume": null}, {"date": "2020-08-12", "close": 9.95, "volume": null}, {"date": "2020-08-13", "close": 9.95, "volume": null}, {"date": "2020-08-14", "close": 9.95, "volume": null}, {"date": "2020-08-17", "close": 9.95, "volume": null}, {"date": "2020-08-18", "close": 9.71, "volume": 1224.0}, {"date": "2020-08-19", "close": 9.71, "volume": null}, {"date": "2020-08-20", "close": 9.71, "volume": null}, {"date": "2020-08-21", "close": 9.71, "volume": null}, {"date": "2020-08-24", "close": 9.71, "volume": null}, {"date": "2020-08-25", "close": 9.72, "volume": 200.0}, {"date": "2020-08-26", "close": 9.72, "volume": null}, {"date": "2020-08-27", "close": 9.72, "volume": null}, {"date": "2020-08-28", "close": 9.72, "volume": null}, {"date": "2020-08-31", "close": 9.72, "volume": null}, {"date": "2020-09-01", "close": 9.72, "volume": null}, {"date": "2020-09-02", "close": 9.72, "volume": null}, {"date": "2020-09-03", "close": 9.72, "volume": null}, {"date": "2020-09-04", "close": 9.72, "volume": null}, {"date": "2020-09-08", "close": 9.72, "volume": null}, {"date": "2020-09-09", "close": 9.72, "volume": null}, {"date": "2020-09-10", "close": 9.72, "volume": null}, {"date": "2020-09-11", "close": 10.25, "volume": 500.0}, {"date": "2020-09-14", "close": 10.25, "volume": null}, {"date": "2020-09-15", "close": 10.25, "volume": null}, {"date": "2020-09-16", "close": 10.25, "volume": null}, {"date": "2020-09-17", "close": 10.25, "volume": null}, {"date": "2020-09-18", "close": 10.25, "volume": null}, {"date": "2020-09-21", "close": 10.0, "volume": 165.0}, {"date": "2020-09-22", "close": 10.0, "volume": null}, {"date": "2020-09-23", "close": 10.25, "volume": 100.0}, {"date": "2020-09-24", "close": 10.25, "volume": null}, {"date": "2020-09-25", "close": 11.0, "volume": 500.0}, {"date": "2020-09-28", "close": 11.0, "volume": null}, {"date": "2020-09-29", "close": 11.0, "volume": null}, {"date": "2020-09-30", "close": 11.0, "volume": null}, {"date": "2020-10-01", "close": 11.0, "volume": null}, {"date": "2020-10-02", "close": 11.0, "volume": null}, {"date": "2020-10-05", "close": 11.0, "volume": null}, {"date": "2020-10-06", "close": 10.0, "volume": 600.0}, {"date": "2020-10-07", "close": 9.81, "volume": 100.0}, {"date": "2020-10-08", "close": 10.0, "volume": 100.0}, {"date": "2020-10-09", "close": 10.0, "volume": null}, {"date": "2020-10-12", "close": 10.0, "volume": null}, {"date": "2020-10-13", "close": 10.0, "volume": null}, {"date": "2020-10-14", "close": 10.0, "volume": null}, {"date": "2020-10-15", "close": 10.0, "volume": null}, {"date": "2020-10-16", "close": 10.0, "volume": null}, {"date": "2020-10-19", "close": 10.0, "volume": null}, {"date": "2020-10-20", "close": 10.0, "volume": null}, {"date": "2020-10-21", "close": 10.0, "volume": null}, {"date": "2020-10-22", "close": 10.0, "volume": 500.0}, {"date": "2020-10-23", "close": 10.0, "volume": 5379.0}, {"date": "2020-10-26", "close": 10.0, "volume": null}, {"date": "2020-10-27", "close": 10.0, "volume": null}, {"date": "2020-10-28", "close": 10.5, "volume": 100.0}, {"date": "2020-10-29", "close": 10.5, "volume": 200.0}, {"date": "2020-10-30", "close": 10.5, "volume": null}, {"date": "2020-11-02", "close": 10.5, "volume": null}, {"date": "2020-11-03", "close": 10.5, "volume": null}, {"date": "2020-11-04", "close": 10.5, "volume": null}, {"date": "2020-11-05", "close": 10.5, "volume": null}, {"date": "2020-11-06", "close": 10.5, "volume": null}, {"date": "2020-11-09", "close": 10.65, "volume": 482.0}, {"date": "2020-11-10", "close": 10.65, "volume": null}, {"date": "2020-11-11", "close": 10.65, "volume": null}, {"date": "2020-11-12", "close": 11.0, "volume": 100.0}, {"date": "2020-11-13", "close": 11.0, "volume": 400.0}, {"date": "2020-11-16", "close": 11.0, "volume": null}, {"date": "2020-11-17", "close": 10.81, "volume": 1200.0}, {"date": "2020-11-18", "close": 10.81, "volume": null}, {"date": "2020-11-19", "close": 11.25, "volume": 101.0}, {"date": "2020-11-20", "close": 11.0, "volume": 499.0}, {"date": "2020-11-23", "close": 11.0, "volume": null}, {"date": "2020-11-24", "close": 10.88, "volume": 601.0}, {"date": "2020-11-25", "close": 10.88, "volume": 500.0}, {"date": "2020-11-27", "close": 12.5, "volume": 260.0}, {"date": "2020-11-30", "close": 11.0, "volume": 160.0}, {"date": "2020-12-01", "close": 11.0, "volume": null}, {"date": "2020-12-02", "close": 13.0, "volume": 200.0}, {"date": "2020-12-03", "close": 13.0, "volume": null}, {"date": "2020-12-04", "close": 13.0, "volume": null}, {"date": "2020-12-07", "close": 13.0, "volume": null}, {"date": "2020-12-08", "close": 12.41, "volume": 100.0}, {"date": "2020-12-09", "close": 12.41, "volume": null}, {"date": "2020-12-10", "close": 11.63, "volume": 225.0}, {"date": "2020-12-11", "close": 11.63, "volume": null}, {"date": "2020-12-14", "close": 12.0, "volume": 1147.0}, {"date": "2020-12-15", "close": 11.81, "volume": 3058.0}, {"date": "2020-12-16", "close": 11.95, "volume": 1023.0}, {"date": "2020-12-17", "close": 11.95, "volume": null}, {"date": "2020-12-18", "close": 11.95, "volume": null}, {"date": "2020-12-21", "close": 11.95, "volume": null}, {"date": "2020-12-22", "close": 12.1, "volume": 1000.0}, {"date": "2020-12-23", "close": 12.1, "volume": null}, {"date": "2020-12-24", "close": 12.1, "volume": null}, {"date": "2020-12-28", "close": 12.1, "volume": null}, {"date": "2020-12-29", "close": 12.1, "volume": null}, {"date": "2020-12-30", "close": 12.1, "volume": null}, {"date": "2020-12-31", "close": 12.1, "volume": null}, {"date": "2021-01-04", "close": 12.1, "volume": null}, {"date": "2021-01-05", "close": 12.1, "volume": null}, {"date": "2021-01-06", "close": 12.75, "volume": 175.0}, {"date": "2021-01-07", "close": 12.75, "volume": null}, {"date": "2021-01-08", "close": 12.75, "volume": null}, {"date": "2021-01-11", "close": 12.75, "volume": null}, {"date": "2021-01-12", "close": 12.55, "volume": 100.0}, {"date": "2021-01-13", "close": 12.55, "volume": null}, {"date": "2021-01-14", "close": 12.55, "volume": null}, {"date": "2021-01-15", "close": 12.55, "volume": null}, {"date": "2021-01-19", "close": 12.55, "volume": null}, {"date": "2021-01-20", "close": 12.55, "volume": null}, {"date": "2021-01-21", "close": 12.55, "volume": null}, {"date": "2021-01-22", "close": 12.55, "volume": null}, {"date": "2021-01-25", "close": 12.55, "volume": null}, {"date": "2021-01-26", "close": 12.55, "volume": null}, {"date": "2021-01-27", "close": 12.55, "volume": null}, {"date": "2021-01-28", "close": 12.55, "volume": null}, {"date": "2021-01-29", "close": 12.55, "volume": null}, {"date": "2021-02-01", "close": 12.55, "volume": null}, {"date": "2021-02-02", "close": 12.55, "volume": null}, {"date": "2021-02-03", "close": 12.55, "volume": null}, {"date": "2021-02-04", "close": 12.55, "volume": null}, {"date": "2021-02-05", "close": 12.55, "volume": null}, {"date": "2021-02-08", "close": 12.55, "volume": null}, {"date": "2021-02-09", "close": 12.55, "volume": null}, {"date": "2021-02-10", "close": 12.55, "volume": null}, {"date": "2021-02-11", "close": 12.55, "volume": null}, {"date": "2021-02-12", "close": 12.55, "volume": null}, {"date": "2021-02-16", "close": 12.55, "volume": null}, {"date": "2021-02-17", "close": 12.55, "volume": null}, {"date": "2021-02-18", "close": 12.55, "volume": null}, {"date": "2021-02-19", "close": 12.55, "volume": null}, {"date": "2021-02-22", "close": 12.55, "volume": null}, {"date": "2021-02-23", "close": 12.55, "volume": null}, {"date": "2021-02-24", "close": 12.75, "volume": 2700.0}, {"date": "2021-02-25", "close": 12.75, "volume": null}, {"date": "2021-02-26", "close": 12.75, "volume": null}, {"date": "2021-03-01", "close": 14.0, "volume": 200.0}, {"date": "2021-03-02", "close": 14.0, "volume": null}, {"date": "2021-03-03", "close": 14.0, "volume": 193.0}, {"date": "2021-03-04", "close": 14.0, "volume": null}, {"date": "2021-03-05", "close": 14.0, "volume": null}, {"date": "2021-03-08", "close": 14.0, "volume": null}, {"date": "2021-03-09", "close": 14.0, "volume": null}, {"date": "2021-03-10", "close": 14.0, "volume": null}, {"date": "2021-03-11", "close": 14.0, "volume": null}, {"date": "2021-03-12", "close": 14.0, "volume": null}, {"date": "2021-03-15", "close": 14.0, "volume": null}, {"date": "2021-03-16", "close": 14.0, "volume": null}, {"date": "2021-03-17", "close": 14.0, "volume": null}, {"date": "2021-03-18", "close": 14.0, "volume": null}, {"date": "2021-03-19", "close": 14.0, "volume": null}, {"date": "2021-03-22", "close": 14.0, "volume": null}, {"date": "2021-03-23", "close": 14.0, "volume": null}, {"date": "2021-03-24", "close": 14.0, "volume": null}, {"date": "2021-03-25", "close": 14.0, "volume": null}, {"date": "2021-03-26", "close": 14.0, "volume": null}, {"date": "2021-03-29", "close": 14.0, "volume": null}, {"date": "2021-03-30", "close": 14.0, "volume": null}, {"date": "2021-03-31", "close": 14.0, "volume": null}, {"date": "2021-04-01", "close": 16.0, "volume": 1000.0}, {"date": "2021-04-05", "close": 16.0, "volume": null}, {"date": "2021-04-06", "close": 16.0, "volume": null}, {"date": "2021-04-07", "close": 16.0, "volume": null}, {"date": "2021-04-08", "close": 16.0, "volume": null}, {"date": "2021-04-09", "close": 16.0, "volume": null}, {"date": "2021-04-12", "close": 18.0, "volume": 201.0}, {"date": "2021-04-13", "close": 18.0, "volume": null}, {"date": "2021-04-14", "close": 18.0, "volume": null}, {"date": "2021-04-15", "close": 18.0, "volume": null}, {"date": "2021-04-16", "close": 18.0, "volume": null}, {"date": "2021-04-19", "close": 18.0, "volume": null}, {"date": "2021-04-20", "close": 18.0, "volume": null}, {"date": "2021-04-21", "close": 18.0, "volume": null}, {"date": "2021-04-22", "close": 18.0, "volume": null}, {"date": "2021-04-23", "close": 18.0, "volume": null}, {"date": "2021-04-26", "close": 18.0, "volume": null}, {"date": "2021-04-27", "close": 18.0, "volume": null}, {"date": "2021-04-28", "close": 18.0, "volume": null}, {"date": "2021-04-29", "close": 18.0, "volume": null}, {"date": "2021-04-30", "close": 18.0, "volume": null}, {"date": "2021-05-03", "close": 18.0, "volume": null}, {"date": "2021-05-04", "close": 18.0, "volume": null}, {"date": "2021-05-05", "close": 18.0, "volume": 202.0}, {"date": "2021-05-06", "close": 18.0, "volume": null}, {"date": "2021-05-07", "close": 18.0, "volume": null}, {"date": "2021-05-10", "close": 18.5, "volume": 100.0}, {"date": "2021-05-11", "close": 18.5, "volume": null}, {"date": "2021-05-12", "close": 18.5, "volume": null}, {"date": "2021-05-13", "close": 18.0, "volume": 200.0}, {"date": "2021-05-14", "close": 18.0, "volume": null}, {"date": "2021-05-17", "close": 18.0, "volume": null}, {"date": "2021-05-18", "close": 18.0, "volume": null}, {"date": "2021-05-19", "close": 18.0, "volume": null}, {"date": "2021-05-20", "close": 18.0, "volume": null}, {"date": "2021-05-21", "close": 18.0, "volume": null}, {"date": "2021-05-24", "close": 18.0, "volume": 200.0}, {"date": "2021-05-25", "close": 18.0, "volume": null}, {"date": "2021-05-26", "close": 18.0, "volume": null}, {"date": "2021-05-27", "close": 18.0, "volume": null}, {"date": "2021-05-28", "close": 18.0, "volume": null}, {"date": "2021-06-01", "close": 17.01, "volume": 310.0}, {"date": "2021-06-02", "close": 17.5, "volume": 485.0}, {"date": "2021-06-03", "close": 17.5, "volume": null}, {"date": "2021-06-04", "close": 17.25, "volume": 200.0}, {"date": "2021-06-07", "close": 17.25, "volume": null}, {"date": "2021-06-08", "close": 17.25, "volume": null}, {"date": "2021-06-09", "close": 17.11, "volume": 250.0}, {"date": "2021-06-10", "close": 17.11, "volume": null}, {"date": "2021-06-11", "close": 17.11, "volume": null}, {"date": "2021-06-14", "close": 17.11, "volume": null}, {"date": "2021-06-15", "close": 17.11, "volume": null}, {"date": "2021-06-16", "close": 17.11, "volume": null}, {"date": "2021-06-17", "close": 16.81, "volume": 100.0}, {"date": "2021-06-18", "close": 16.81, "volume": null}, {"date": "2021-06-21", "close": 16.81, "volume": null}, {"date": "2021-06-22", "close": 16.81, "volume": null}, {"date": "2021-06-23", "close": 16.81, "volume": null}, {"date": "2021-06-24", "close": 16.81, "volume": null}, {"date": "2021-06-25", "close": 16.81, "volume": null}, {"date": "2021-06-28", "close": 16.81, "volume": null}, {"date": "2021-06-29", "close": 16.81, "volume": null}, {"date": "2021-06-30", "close": 17.0, "volume": 200.0}, {"date": "2021-07-01", "close": 16.75, "volume": 543.0}, {"date": "2021-07-02", "close": 16.75, "volume": null}, {"date": "2021-07-06", "close": 16.75, "volume": null}, {"date": "2021-07-07", "close": 16.75, "volume": null}, {"date": "2021-07-08", "close": 16.75, "volume": null}, {"date": "2021-07-09", "close": 16.75, "volume": null}, {"date": "2021-07-12", "close": 16.75, "volume": null}, {"date": "2021-07-13", "close": 16.75, "volume": null}, {"date": "2021-07-14", "close": 16.75, "volume": null}, {"date": "2021-07-15", "close": 16.75, "volume": null}, {"date": "2021-07-16", "close": 16.75, "volume": null}, {"date": "2021-07-19", "close": 16.75, "volume": null}, {"date": "2021-07-20", "close": 16.75, "volume": null}, {"date": "2021-07-21", "close": 16.75, "volume": null}, {"date": "2021-07-22", "close": 16.75, "volume": null}, {"date": "2021-07-23", "close": 16.75, "volume": null}, {"date": "2021-07-26", "close": 16.75, "volume": null}, {"date": "2021-07-27", "close": 16.75, "volume": null}, {"date": "2021-07-28", "close": 16.75, "volume": null}, {"date": "2021-07-29", "close": 16.75, "volume": null}, {"date": "2021-07-30", "close": 16.75, "volume": null}, {"date": "2021-08-02", "close": 16.85, "volume": 100.0}, {"date": "2021-08-03", "close": 16.85, "volume": null}, {"date": "2021-08-04", "close": 16.85, "volume": null}, {"date": "2021-08-05", "close": 16.85, "volume": null}, {"date": "2021-08-06", "close": 16.85, "volume": null}, {"date": "2021-08-09", "close": 17.0, "volume": 100.0}, {"date": "2021-08-10", "close": 17.0, "volume": 200.0}, {"date": "2021-08-11", "close": 17.0, "volume": null}, {"date": "2021-08-12", "close": 16.86, "volume": 300.0}, {"date": "2021-08-13", "close": 16.86, "volume": null}, {"date": "2021-08-16", "close": 16.86, "volume": null}, {"date": "2021-08-17", "close": 16.86, "volume": null}, {"date": "2021-08-18", "close": 16.71, "volume": 500.0}, {"date": "2021-08-19", "close": 16.7, "volume": 200.0}, {"date": "2021-08-20", "close": 16.7, "volume": null}, {"date": "2021-08-23", "close": 16.66, "volume": 100.0}, {"date": "2021-08-24", "close": 16.66, "volume": null}, {"date": "2021-08-25", "close": 16.66, "volume": null}, {"date": "2021-08-26", "close": 16.66, "volume": null}, {"date": "2021-08-27", "close": 16.66, "volume": null}, {"date": "2021-08-30", "close": 16.56, "volume": 525.0}, {"date": "2021-08-31", "close": 16.51, "volume": 1320.0}, {"date": "2021-09-01", "close": 16.51, "volume": null}, {"date": "2021-09-02", "close": 16.51, "volume": 8556.0}, {"date": "2021-09-03", "close": 16.51, "volume": null}, {"date": "2021-09-07", "close": 16.51, "volume": null}, {"date": "2021-09-08", "close": 16.51, "volume": null}, {"date": "2021-09-09", "close": 16.51, "volume": null}, {"date": "2021-09-10", "close": 17.0, "volume": 400.0}, {"date": "2021-09-13", "close": 17.0, "volume": null}, {"date": "2021-09-14", "close": 17.0, "volume": null}, {"date": "2021-09-15", "close": 17.0, "volume": null}, {"date": "2021-09-16", "close": 17.0, "volume": 100.0}, {"date": "2021-09-17", "close": 17.0, "volume": null}, {"date": "2021-09-20", "close": 17.0, "volume": null}, {"date": "2021-09-21", "close": 17.0, "volume": null}, {"date": "2021-09-22", "close": 17.0, "volume": null}, {"date": "2021-09-23", "close": 17.0, "volume": null}, {"date": "2021-09-24", "close": 17.0, "volume": null}, {"date": "2021-09-27", "close": 17.0, "volume": null}, {"date": "2021-09-28", "close": 17.0, "volume": null}, {"date": "2021-09-29", "close": 17.0, "volume": null}, {"date": "2021-09-30", "close": 17.0, "volume": null}, {"date": "2021-10-01", "close": 17.0, "volume": null}, {"date": "2021-10-04", "close": 17.0, "volume": null}, {"date": "2021-10-05", "close": 17.0, "volume": null}, {"date": "2021-10-06", "close": 17.0, "volume": null}, {"date": "2021-10-07", "close": 17.0, "volume": null}, {"date": "2021-10-08", "close": 17.0, "volume": null}, {"date": "2021-10-11", "close": 17.0, "volume": null}, {"date": "2021-10-12", "close": 17.0, "volume": null}, {"date": "2021-10-13", "close": 17.0, "volume": null}, {"date": "2021-10-14", "close": 17.0, "volume": null}, {"date": "2021-10-15", "close": 17.0, "volume": null}, {"date": "2021-10-18", "close": 17.0, "volume": null}, {"date": "2021-10-19", "close": 17.0, "volume": null}, {"date": "2021-10-20", "close": 17.0, "volume": null}, {"date": "2021-10-21", "close": 17.0, "volume": null}, {"date": "2021-10-22", "close": 17.0, "volume": null}, {"date": "2021-10-25", "close": 17.0, "volume": null}, {"date": "2021-10-26", "close": 17.0, "volume": null}, {"date": "2021-10-27", "close": 17.0, "volume": null}, {"date": "2021-10-28", "close": 17.0, "volume": null}, {"date": "2021-10-29", "close": 17.0, "volume": null}, {"date": "2021-11-01", "close": 17.0, "volume": null}, {"date": "2021-11-02", "close": 17.0, "volume": null}, {"date": "2021-11-03", "close": 17.0, "volume": null}, {"date": "2021-11-04", "close": 17.0, "volume": null}, {"date": "2021-11-05", "close": 17.0, "volume": null}, {"date": "2021-11-08", "close": 17.0, "volume": null}, {"date": "2021-11-09", "close": 17.0, "volume": null}, {"date": "2021-11-10", "close": 17.0, "volume": null}, {"date": "2021-11-11", "close": 17.0, "volume": null}, {"date": "2021-11-12", "close": 17.0, "volume": null}, {"date": "2021-11-15", "close": 17.0, "volume": 330.0}, {"date": "2021-11-16", "close": 17.02, "volume": 150.0}, {"date": "2021-11-17", "close": 17.02, "volume": null}, {"date": "2021-11-18", "close": 17.02, "volume": null}, {"date": "2021-11-19", "close": 17.02, "volume": null}, {"date": "2021-11-22", "close": 17.02, "volume": null}, {"date": "2021-11-23", "close": 17.02, "volume": null}, {"date": "2021-11-24", "close": 17.02, "volume": null}, {"date": "2021-11-26", "close": 17.0, "volume": 100.0}, {"date": "2021-11-29", "close": 16.16, "volume": 2984.0}, {"date": "2021-11-30", "close": 17.0, "volume": 1734.0}, {"date": "2021-12-01", "close": 18.0, "volume": 100.0}, {"date": "2021-12-02", "close": 18.0, "volume": null}, {"date": "2021-12-03", "close": 18.25, "volume": 450.0}, {"date": "2021-12-06", "close": 18.25, "volume": null}, {"date": "2021-12-07", "close": 18.25, "volume": null}, {"date": "2021-12-08", "close": 17.95, "volume": 1000.0}, {"date": "2021-12-09", "close": 17.95, "volume": null}, {"date": "2021-12-10", "close": 17.95, "volume": null}, {"date": "2021-12-13", "close": 17.95, "volume": null}, {"date": "2021-12-14", "close": 17.95, "volume": null}, {"date": "2021-12-15", "close": 17.95, "volume": null}, {"date": "2021-12-16", "close": 17.95, "volume": null}, {"date": "2021-12-17", "close": 17.95, "volume": null}, {"date": "2021-12-20", "close": 17.95, "volume": null}, {"date": "2021-12-21", "close": 17.95, "volume": null}, {"date": "2021-12-22", "close": 17.95, "volume": null}, {"date": "2021-12-23", "close": 17.25, "volume": 100.0}, {"date": "2021-12-27", "close": 17.25, "volume": null}, {"date": "2021-12-28", "close": 17.25, "volume": null}, {"date": "2021-12-29", "close": 17.25, "volume": null}, {"date": "2021-12-30", "close": 17.25, "volume": null}, {"date": "2021-12-31", "close": 17.26, "volume": 100.0}, {"date": "2022-01-03", "close": 17.26, "volume": null}, {"date": "2022-01-04", "close": 17.26, "volume": null}, {"date": "2022-01-05", "close": 17.26, "volume": null}, {"date": "2022-01-06", "close": 17.26, "volume": null}, {"date": "2022-01-07", "close": 17.26, "volume": null}, {"date": "2022-01-10", "close": 17.26, "volume": null}, {"date": "2022-01-11", "close": 17.26, "volume": null}, {"date": "2022-01-12", "close": 17.26, "volume": null}, {"date": "2022-01-13", "close": 17.26, "volume": null}, {"date": "2022-01-14", "close": 17.26, "volume": null}, {"date": "2022-01-18", "close": 17.26, "volume": null}, {"date": "2022-01-19", "close": 17.26, "volume": null}, {"date": "2022-01-20", "close": 17.26, "volume": null}, {"date": "2022-01-21", "close": 17.26, "volume": null}, {"date": "2022-01-24", "close": 17.26, "volume": 250.0}, {"date": "2022-01-25", "close": 18.25, "volume": 300.0}, {"date": "2022-01-26", "close": 18.25, "volume": null}, {"date": "2022-01-27", "close": 18.25, "volume": null}, {"date": "2022-01-28", "close": 18.25, "volume": null}, {"date": "2022-01-31", "close": 18.25, "volume": null}, {"date": "2022-02-01", "close": 18.25, "volume": null}, {"date": "2022-02-02", "close": 18.25, "volume": null}, {"date": "2022-02-03", "close": 18.25, "volume": null}, {"date": "2022-02-04", "close": 18.25, "volume": null}, {"date": "2022-02-07", "close": 18.25, "volume": null}, {"date": "2022-02-08", "close": 17.0, "volume": 200.0}, {"date": "2022-02-09", "close": 17.0, "volume": null}, {"date": "2022-02-10", "close": 17.0, "volume": null}, {"date": "2022-02-11", "close": 17.0, "volume": null}, {"date": "2022-02-14", "close": 17.0, "volume": null}, {"date": "2022-02-15", "close": 17.0, "volume": null}, {"date": "2022-02-16", "close": 17.0, "volume": null}, {"date": "2022-02-17", "close": 17.0, "volume": null}, {"date": "2022-02-18", "close": 17.0, "volume": null}, {"date": "2022-02-22", "close": 17.0, "volume": null}, {"date": "2022-02-23", "close": 17.0, "volume": null}, {"date": "2022-02-24", "close": 16.61, "volume": 100.0}, {"date": "2022-02-25", "close": 24.99, "volume": 850.0}, {"date": "2022-02-28", "close": 24.99, "volume": null}, {"date": "2022-03-01", "close": 24.99, "volume": null}, {"date": "2022-03-02", "close": 24.99, "volume": null}, {"date": "2022-03-03", "close": 24.99, "volume": null}, {"date": "2022-03-04", "close": 24.99, "volume": null}, {"date": "2022-03-07", "close": 17.0, "volume": 200.0}, {"date": "2022-03-08", "close": 17.0, "volume": null}, {"date": "2022-03-09", "close": 18.0, "volume": 433.0}, {"date": "2022-03-10", "close": 18.0, "volume": null}, {"date": "2022-03-11", "close": 18.0, "volume": null}, {"date": "2022-03-14", "close": 18.0, "volume": null}, {"date": "2022-03-15", "close": 18.0, "volume": null}, {"date": "2022-03-16", "close": 18.0, "volume": null}, {"date": "2022-03-17", "close": 18.0, "volume": 150.0}, {"date": "2022-03-18", "close": 18.0, "volume": null}, {"date": "2022-03-21", "close": 18.0, "volume": null}, {"date": "2022-03-22", "close": 18.0, "volume": null}, {"date": "2022-03-23", "close": 18.0, "volume": null}, {"date": "2022-03-24", "close": 18.0, "volume": null}, {"date": "2022-03-25", "close": 18.0, "volume": null}, {"date": "2022-03-28", "close": 18.0, "volume": null}, {"date": "2022-03-29", "close": 18.0, "volume": null}, {"date": "2022-03-30", "close": 18.0, "volume": null}, {"date": "2022-03-31", "close": 18.0, "volume": null}, {"date": "2022-04-01", "close": 18.0, "volume": 100.0}, {"date": "2022-04-04", "close": 18.0, "volume": 200.0}, {"date": "2022-04-05", "close": 18.0, "volume": null}, {"date": "2022-04-06", "close": 18.0, "volume": null}, {"date": "2022-04-07", "close": 18.0, "volume": null}, {"date": "2022-04-08", "close": 18.0, "volume": null}, {"date": "2022-04-11", "close": 18.0, "volume": null}, {"date": "2022-04-12", "close": 18.0, "volume": null}, {"date": "2022-04-13", "close": 18.0, "volume": null}, {"date": "2022-04-14", "close": 18.0, "volume": null}, {"date": "2022-04-18", "close": 17.32, "volume": 165.0}, {"date": "2022-04-19", "close": 17.35, "volume": 330.0}, {"date": "2022-04-20", "close": 17.35, "volume": null}, {"date": "2022-04-21", "close": 17.35, "volume": null}, {"date": "2022-04-22", "close": 17.35, "volume": null}, {"date": "2022-04-25", "close": 17.35, "volume": null}, {"date": "2022-04-26", "close": 17.35, "volume": null}, {"date": "2022-04-27", "close": 17.35, "volume": null}, {"date": "2022-04-28", "close": 17.35, "volume": null}, {"date": "2022-04-29", "close": 17.06, "volume": 300.0}, {"date": "2022-05-02", "close": 17.0, "volume": 300.0}, {"date": "2022-05-03", "close": 17.0, "volume": null}, {"date": "2022-05-04", "close": 17.0, "volume": 100.0}, {"date": "2022-05-05", "close": 17.0, "volume": null}, {"date": "2022-05-06", "close": 17.0, "volume": null}, {"date": "2022-05-09", "close": 17.0, "volume": null}, {"date": "2022-05-10", "close": 17.0, "volume": null}, {"date": "2022-05-11", "close": 16.61, "volume": 400.0}, {"date": "2022-05-12", "close": 16.61, "volume": null}, {"date": "2022-05-13", "close": 16.61, "volume": null}, {"date": "2022-05-16", "close": 16.61, "volume": null}, {"date": "2022-05-17", "close": 16.61, "volume": null}, {"date": "2022-05-18", "close": 16.61, "volume": null}, {"date": "2022-05-19", "close": 16.61, "volume": null}, {"date": "2022-05-20", "close": 16.61, "volume": null}, {"date": "2022-05-23", "close": 16.61, "volume": null}, {"date": "2022-05-24", "close": 16.61, "volume": null}, {"date": "2022-05-25", "close": 16.61, "volume": null}, {"date": "2022-05-26", "close": 16.61, "volume": null}, {"date": "2022-05-27", "close": 16.61, "volume": null}, {"date": "2022-05-31", "close": 16.61, "volume": null}, {"date": "2022-06-01", "close": 16.61, "volume": null}, {"date": "2022-06-02", "close": 16.61, "volume": null}, {"date": "2022-06-03", "close": 16.61, "volume": null}, {"date": "2022-06-06", "close": 16.61, "volume": null}, {"date": "2022-06-07", "close": 16.61, "volume": null}, {"date": "2022-06-08", "close": 16.61, "volume": null}, {"date": "2022-06-09", "close": 16.61, "volume": null}, {"date": "2022-06-10", "close": 16.61, "volume": null}, {"date": "2022-06-13", "close": 16.61, "volume": null}, {"date": "2022-06-14", "close": 16.61, "volume": null}, {"date": "2022-06-15", "close": 16.61, "volume": null}, {"date": "2022-06-16", "close": 16.61, "volume": null}, {"date": "2022-06-17", "close": 16.61, "volume": null}, {"date": "2022-06-21", "close": 16.61, "volume": null}, {"date": "2022-06-22", "close": 16.61, "volume": 165.0}, {"date": "2022-06-23", "close": 16.61, "volume": 100.0}, {"date": "2022-06-24", "close": 16.61, "volume": null}, {"date": "2022-06-27", "close": 16.61, "volume": null}, {"date": "2022-06-28", "close": 16.61, "volume": null}, {"date": "2022-06-29", "close": 16.61, "volume": null}, {"date": "2022-06-30", "close": 16.61, "volume": null}, {"date": "2022-07-01", "close": 16.61, "volume": 750.0}, {"date": "2022-07-05", "close": 16.61, "volume": null}, {"date": "2022-07-06", "close": 16.61, "volume": null}, {"date": "2022-07-07", "close": 16.61, "volume": null}, {"date": "2022-07-08", "close": 16.61, "volume": null}, {"date": "2022-07-11", "close": 16.61, "volume": null}, {"date": "2022-07-12", "close": 16.61, "volume": null}, {"date": "2022-07-13", "close": 16.61, "volume": null}, {"date": "2022-07-14", "close": 16.61, "volume": null}, {"date": "2022-07-15", "close": 16.61, "volume": null}, {"date": "2022-07-18", "close": 16.61, "volume": null}, {"date": "2022-07-19", "close": 16.61, "volume": null}, {"date": "2022-07-20", "close": 16.61, "volume": null}, {"date": "2022-07-21", "close": 16.61, "volume": null}, {"date": "2022-07-22", "close": 16.61, "volume": null}, {"date": "2022-07-25", "close": 16.61, "volume": null}, {"date": "2022-07-26", "close": 16.61, "volume": null}, {"date": "2022-07-27", "close": 16.61, "volume": 750.0}, {"date": "2022-07-28", "close": 16.61, "volume": null}, {"date": "2022-07-29", "close": 16.61, "volume": null}, {"date": "2022-08-01", "close": 16.75, "volume": 100.0}, {"date": "2022-08-02", "close": 16.62, "volume": 4850.0}, {"date": "2022-08-03", "close": 16.75, "volume": 300.0}, {"date": "2022-08-04", "close": 16.75, "volume": null}, {"date": "2022-08-05", "close": 16.75, "volume": null}, {"date": "2022-08-08", "close": 16.61, "volume": 385.0}, {"date": "2022-08-09", "close": 16.75, "volume": 700.0}, {"date": "2022-08-10", "close": 16.61, "volume": 1250.0}, {"date": "2022-08-11", "close": 16.61, "volume": null}, {"date": "2022-08-12", "close": 16.61, "volume": null}, {"date": "2022-08-15", "close": 16.61, "volume": null}, {"date": "2022-08-16", "close": 16.61, "volume": null}, {"date": "2022-08-17", "close": 16.61, "volume": null}, {"date": "2022-08-18", "close": 16.61, "volume": null}, {"date": "2022-08-19", "close": 16.61, "volume": null}, {"date": "2022-08-22", "close": 17.759, "volume": 100.0}, {"date": "2022-08-23", "close": 17.89, "volume": 100.0}, {"date": "2022-08-24", "close": 17.89, "volume": null}, {"date": "2022-08-25", "close": 17.89, "volume": null}, {"date": "2022-08-26", "close": 17.89, "volume": null}, {"date": "2022-08-29", "close": 17.89, "volume": null}, {"date": "2022-08-30", "close": 17.89, "volume": null}, {"date": "2022-08-31", "close": 17.89, "volume": null}, {"date": "2022-09-01", "close": 17.89, "volume": null}, {"date": "2022-09-02", "close": 17.89, "volume": null}, {"date": "2022-09-06", "close": 17.89, "volume": null}, {"date": "2022-09-07", "close": 17.89, "volume": null}, {"date": "2022-09-08", "close": 17.89, "volume": null}, {"date": "2022-09-09", "close": 17.89, "volume": null}, {"date": "2022-09-12", "close": 17.89, "volume": 1000.0}, {"date": "2022-09-13", "close": 17.89, "volume": null}, {"date": "2022-09-14", "close": 17.89, "volume": null}, {"date": "2022-09-15", "close": 17.89, "volume": null}, {"date": "2022-09-16", "close": 17.89, "volume": null}, {"date": "2022-09-19", "close": 17.89, "volume": null}, {"date": "2022-09-20", "close": 17.5, "volume": 200.0}, {"date": "2022-09-21", "close": 17.5, "volume": null}, {"date": "2022-09-22", "close": 17.5, "volume": null}, {"date": "2022-09-23", "close": 17.5, "volume": null}, {"date": "2022-09-26", "close": 17.5, "volume": null}, {"date": "2022-09-27", "close": 16.57, "volume": 450.0}, {"date": "2022-09-28", "close": 16.57, "volume": null}, {"date": "2022-09-29", "close": 14.15, "volume": 1000.0}, {"date": "2022-09-30", "close": 14.15, "volume": null}, {"date": "2022-10-03", "close": 14.15, "volume": null}, {"date": "2022-10-04", "close": 14.15, "volume": null}, {"date": "2022-10-05", "close": 14.15, "volume": null}, {"date": "2022-10-06", "close": 15.841, "volume": 300.0}, {"date": "2022-10-07", "close": 15.841, "volume": null}, {"date": "2022-10-10", "close": 15.841, "volume": null}, {"date": "2022-10-11", "close": 15.841, "volume": null}, {"date": "2022-10-12", "close": 15.0, "volume": 100.0}, {"date": "2022-10-13", "close": 15.0, "volume": null}, {"date": "2022-10-14", "close": 15.0, "volume": null}, {"date": "2022-10-17", "close": 15.0, "volume": null}, {"date": "2022-10-18", "close": 15.0, "volume": null}, {"date": "2022-10-19", "close": 15.0, "volume": null}, {"date": "2022-10-20", "close": 15.0, "volume": null}, {"date": "2022-10-21", "close": 15.0, "volume": null}, {"date": "2022-10-24", "close": 14.5, "volume": 100.0}, {"date": "2022-10-25", "close": 14.5, "volume": null}, {"date": "2022-10-26", "close": 14.5, "volume": 200.0}, {"date": "2022-10-27", "close": 14.5, "volume": null}, {"date": "2022-10-28", "close": 14.5, "volume": 100.0}, {"date": "2022-10-31", "close": 14.5, "volume": 450.0}, {"date": "2022-11-01", "close": 15.0, "volume": 1600.0}, {"date": "2022-11-02", "close": 16.1, "volume": 1177.0}, {"date": "2022-11-03", "close": 15.0, "volume": 500.0}, {"date": "2022-11-04", "close": 15.0, "volume": null}, {"date": "2022-11-07", "close": 15.0, "volume": null}, {"date": "2022-11-08", "close": 15.5, "volume": 650.0}, {"date": "2022-11-09", "close": 15.5, "volume": null}, {"date": "2022-11-10", "close": 15.5, "volume": null}, {"date": "2022-11-11", "close": 16.0, "volume": 1177.0}, {"date": "2022-11-14", "close": 16.0, "volume": 150.0}, {"date": "2022-11-15", "close": 16.0, "volume": null}, {"date": "2022-11-16", "close": 16.5, "volume": 1400.0}, {"date": "2022-11-17", "close": 16.5, "volume": null}, {"date": "2022-11-18", "close": 16.5, "volume": null}, {"date": "2022-11-21", "close": 16.0, "volume": 100.0}, {"date": "2022-11-22", "close": 16.0, "volume": null}, {"date": "2022-11-23", "close": 16.0, "volume": null}, {"date": "2022-11-25", "close": 16.0, "volume": null}, {"date": "2022-11-28", "close": 16.0, "volume": null}, {"date": "2022-11-29", "close": 16.0, "volume": null}, {"date": "2022-11-30", "close": 15.75, "volume": 600.0}, {"date": "2022-12-01", "close": 16.95, "volume": 1300.0}, {"date": "2022-12-02", "close": 15.75, "volume": 300.0}, {"date": "2022-12-05", "close": 15.5, "volume": 361.0}, {"date": "2022-12-06", "close": 15.25, "volume": 400.0}, {"date": "2022-12-07", "close": 16.5, "volume": 700.0}, {"date": "2022-12-08", "close": 16.5, "volume": null}, {"date": "2022-12-09", "close": 16.5, "volume": null}, {"date": "2022-12-12", "close": 15.7, "volume": 700.0}, {"date": "2022-12-13", "close": 15.01, "volume": 350.0}, {"date": "2022-12-14", "close": 15.01, "volume": null}, {"date": "2022-12-15", "close": 15.0, "volume": 200.0}, {"date": "2022-12-16", "close": 15.0, "volume": 484.0}, {"date": "2022-12-19", "close": 14.75, "volume": 100.0}, {"date": "2022-12-20", "close": 15.96, "volume": 3094.0}, {"date": "2022-12-21", "close": 17.45, "volume": 14263.0}, {"date": "2022-12-22", "close": 17.0, "volume": 100.0}, {"date": "2022-12-23", "close": 17.38, "volume": 100.0}, {"date": "2022-12-27", "close": 17.5, "volume": 7308.0}, {"date": "2022-12-28", "close": 17.21, "volume": 7722.0}, {"date": "2022-12-29", "close": 18.0, "volume": 502.0}, {"date": "2022-12-30", "close": 18.0, "volume": null}, {"date": "2023-01-03", "close": 18.0, "volume": null}, {"date": "2023-01-04", "close": 18.0, "volume": null}, {"date": "2023-01-05", "close": 18.0, "volume": null}, {"date": "2023-01-06", "close": 17.5, "volume": 2200.0}, {"date": "2023-01-09", "close": 16.28, "volume": 1100.0}, {"date": "2023-01-10", "close": 16.3, "volume": 600.0}, {"date": "2023-01-11", "close": 16.9, "volume": 400.0}, {"date": "2023-01-12", "close": 17.0, "volume": 500.0}, {"date": "2023-01-13", "close": 17.1, "volume": 775.0}, {"date": "2023-01-17", "close": 17.1, "volume": 100.0}, {"date": "2023-01-18", "close": 17.5, "volume": 1100.0}, {"date": "2023-01-19", "close": 17.5, "volume": 13339.0}, {"date": "2023-01-20", "close": 17.5, "volume": null}, {"date": "2023-01-23", "close": 17.5, "volume": null}, {"date": "2023-01-24", "close": 17.5, "volume": null}, {"date": "2023-01-25", "close": 17.5, "volume": null}, {"date": "2023-01-26", "close": 17.5, "volume": 10900.0}, {"date": "2023-01-27", "close": 17.2, "volume": 100.0}, {"date": "2023-01-30", "close": 17.5, "volume": 1705.0}, {"date": "2023-01-31", "close": 17.5, "volume": 3900.0}, {"date": "2023-02-01", "close": 17.5, "volume": null}, {"date": "2023-02-02", "close": 17.5, "volume": null}, {"date": "2023-02-03", "close": 17.195, "volume": 150.0}, {"date": "2023-02-06", "close": 17.195, "volume": null}, {"date": "2023-02-07", "close": 17.195, "volume": null}, {"date": "2023-02-08", "close": 17.195, "volume": null}, {"date": "2023-02-09", "close": 17.195, "volume": null}, {"date": "2023-02-10", "close": 17.195, "volume": null}, {"date": "2023-02-13", "close": 17.6, "volume": 8200.0}, {"date": "2023-02-14", "close": 17.5, "volume": 200.0}, {"date": "2023-02-15", "close": 17.5, "volume": null}, {"date": "2023-02-16", "close": 17.4, "volume": 400.0}, {"date": "2023-02-17", "close": 17.49, "volume": 10100.0}, {"date": "2023-02-21", "close": 16.65, "volume": 950.0}, {"date": "2023-02-22", "close": 16.65, "volume": null}, {"date": "2023-02-23", "close": 16.65, "volume": null}, {"date": "2023-02-24", "close": 16.65, "volume": null}, {"date": "2023-02-27", "close": 17.0, "volume": 600.0}, {"date": "2023-02-28", "close": 17.0, "volume": null}, {"date": "2023-03-01", "close": 16.5, "volume": 100.0}, {"date": "2023-03-02", "close": 16.99, "volume": 1975.0}, {"date": "2023-03-03", "close": 16.99, "volume": null}, {"date": "2023-03-06", "close": 16.0, "volume": 300.0}, {"date": "2023-03-07", "close": 17.0, "volume": 1100.0}, {"date": "2023-03-08", "close": 17.0, "volume": null}, {"date": "2023-03-09", "close": 17.0, "volume": null}, {"date": "2023-03-10", "close": 17.48, "volume": 2495.0}, {"date": "2023-03-13", "close": 17.48, "volume": null}, {"date": "2023-03-14", "close": 17.48, "volume": null}, {"date": "2023-03-15", "close": 17.48, "volume": null}, {"date": "2023-03-16", "close": 17.48, "volume": null}, {"date": "2023-03-17", "close": 17.0, "volume": 1826.0}, {"date": "2023-03-20", "close": 16.41, "volume": 905.0}, {"date": "2023-03-21", "close": 17.25, "volume": 571.0}, {"date": "2023-03-22", "close": 16.34, "volume": 200.0}, {"date": "2023-03-23", "close": 16.34, "volume": null}, {"date": "2023-03-24", "close": 16.34, "volume": null}, {"date": "2023-03-27", "close": 16.34, "volume": null}, {"date": "2023-03-28", "close": 16.34, "volume": null}, {"date": "2023-03-29", "close": 17.48, "volume": 2514.0}, {"date": "2023-03-30", "close": 17.48, "volume": null}, {"date": "2023-03-31", "close": 17.48, "volume": null}, {"date": "2023-04-03", "close": 17.48, "volume": null}, {"date": "2023-04-04", "close": 17.48, "volume": null}, {"date": "2023-04-05", "close": 16.75, "volume": 200.0}, {"date": "2023-04-06", "close": 16.75, "volume": null}, {"date": "2023-04-10", "close": 16.25, "volume": 100.0}, {"date": "2023-04-11", "close": 16.1, "volume": 500.0}, {"date": "2023-04-12", "close": 15.79, "volume": 100.0}, {"date": "2023-04-13", "close": 16.5, "volume": 2965.0}, {"date": "2023-04-14", "close": 16.95, "volume": 924.0}, {"date": "2023-04-17", "close": 16.95, "volume": null}, {"date": "2023-04-18", "close": 16.95, "volume": null}, {"date": "2023-04-19", "close": 16.95, "volume": null}, {"date": "2023-04-20", "close": 16.25, "volume": 750.0}, {"date": "2023-04-21", "close": 16.0, "volume": 2000.0}, {"date": "2023-04-24", "close": 16.0, "volume": null}, {"date": "2023-04-25", "close": 16.0, "volume": 100.0}, {"date": "2023-04-26", "close": 16.0, "volume": 100.0}, {"date": "2023-04-27", "close": 15.6, "volume": 300.0}, {"date": "2023-04-28", "close": 15.6, "volume": null}, {"date": "2023-05-01", "close": 15.6, "volume": null}, {"date": "2023-05-02", "close": 15.6, "volume": null}, {"date": "2023-05-03", "close": 15.6, "volume": null}, {"date": "2023-05-04", "close": 15.6, "volume": null}, {"date": "2023-05-05", "close": 15.6, "volume": 310.0}, {"date": "2023-05-08", "close": 15.6, "volume": null}, {"date": "2023-05-09", "close": 15.6, "volume": null}, {"date": "2023-05-10", "close": 15.6, "volume": null}, {"date": "2023-05-11", "close": 15.4, "volume": 200.0}, {"date": "2023-05-12", "close": 15.4, "volume": null}, {"date": "2023-05-15", "close": 15.4, "volume": null}, {"date": "2023-05-16", "close": 15.25, "volume": 1000.0}, {"date": "2023-05-17", "close": 15.25, "volume": null}, {"date": "2023-05-18", "close": 15.25, "volume": null}, {"date": "2023-05-19", "close": 15.25, "volume": null}, {"date": "2023-05-22", "close": 15.25, "volume": null}, {"date": "2023-05-23", "close": 15.25, "volume": null}, {"date": "2023-05-24", "close": 15.25, "volume": null}, {"date": "2023-05-25", "close": 15.05, "volume": 300.0}, {"date": "2023-05-26", "close": 15.05, "volume": 300.0}, {"date": "2023-05-30", "close": 15.0, "volume": 1400.0}, {"date": "2023-05-31", "close": 14.5, "volume": 2000.0}, {"date": "2023-06-01", "close": 14.4, "volume": 1074.0}, {"date": "2023-06-02", "close": 14.4, "volume": null}, {"date": "2023-06-05", "close": 14.4, "volume": null}, {"date": "2023-06-06", "close": 14.4, "volume": 100.0}, {"date": "2023-06-07", "close": 14.4, "volume": null}, {"date": "2023-06-08", "close": 14.4, "volume": null}, {"date": "2023-06-09", "close": 14.41, "volume": 100.0}, {"date": "2023-06-12", "close": 14.5, "volume": 1350.0}, {"date": "2023-06-13", "close": 14.5, "volume": null}, {"date": "2023-06-14", "close": 14.5, "volume": 1000.0}, {"date": "2023-06-15", "close": 14.5, "volume": null}, {"date": "2023-06-16", "close": 14.5, "volume": null}, {"date": "2023-06-20", "close": 14.5, "volume": 372.0}, {"date": "2023-06-21", "close": 14.51, "volume": 550.0}, {"date": "2023-06-22", "close": 14.51, "volume": null}, {"date": "2023-06-23", "close": 14.51, "volume": null}, {"date": "2023-06-26", "close": 14.51, "volume": 500.0}, {"date": "2023-06-27", "close": 14.51, "volume": 378.0}, {"date": "2023-06-28", "close": 14.51, "volume": null}, {"date": "2023-06-29", "close": 14.35, "volume": 2000.0}, {"date": "2023-06-30", "close": 14.35, "volume": null}, {"date": "2023-07-03", "close": 14.35, "volume": null}, {"date": "2023-07-05", "close": 14.36, "volume": 600.0}, {"date": "2023-07-06", "close": 14.36, "volume": null}, {"date": "2023-07-07", "close": 14.37, "volume": 1100.0}, {"date": "2023-07-10", "close": 14.37, "volume": null}, {"date": "2023-07-11", "close": 14.37, "volume": 115.0}, {"date": "2023-07-12", "close": 14.37, "volume": null}, {"date": "2023-07-13", "close": 14.37, "volume": null}, {"date": "2023-07-14", "close": 14.37, "volume": null}, {"date": "2023-07-17", "close": 14.37, "volume": null}, {"date": "2023-07-18", "close": 14.37, "volume": null}, {"date": "2023-07-19", "close": 14.37, "volume": null}, {"date": "2023-07-20", "close": 14.37, "volume": null}, {"date": "2023-07-21", "close": 14.37, "volume": 100.0}, {"date": "2023-07-24", "close": 14.3, "volume": 200.0}, {"date": "2023-07-25", "close": 14.3, "volume": null}, {"date": "2023-07-26", "close": 14.3, "volume": null}, {"date": "2023-07-27", "close": 14.3, "volume": null}, {"date": "2023-07-28", "close": 14.3, "volume": null}, {"date": "2023-07-31", "close": 14.3, "volume": null}, {"date": "2023-08-01", "close": 14.51, "volume": 515.0}, {"date": "2023-08-02", "close": 14.55, "volume": 299.0}, {"date": "2023-08-03", "close": 14.55, "volume": null}, {"date": "2023-08-04", "close": 14.55, "volume": null}, {"date": "2023-08-07", "close": 14.55, "volume": null}, {"date": "2023-08-08", "close": 14.55, "volume": null}, {"date": "2023-08-09", "close": 14.55, "volume": null}, {"date": "2023-08-10", "close": 14.55, "volume": null}, {"date": "2023-08-11", "close": 14.55, "volume": null}, {"date": "2023-08-14", "close": 14.55, "volume": null}, {"date": "2023-08-15", "close": 14.55, "volume": null}, {"date": "2023-08-16", "close": 14.55, "volume": null}, {"date": "2023-08-17", "close": 14.55, "volume": null}, {"date": "2023-08-18", "close": 14.6, "volume": 1522.0}, {"date": "2023-08-21", "close": 14.75, "volume": 686.0}, {"date": "2023-08-22", "close": 14.75, "volume": null}, {"date": "2023-08-23", "close": 14.75, "volume": null}, {"date": "2023-08-24", "close": 16.0, "volume": 3200.0}, {"date": "2023-08-25", "close": 16.0, "volume": null}, {"date": "2023-08-28", "close": 14.6, "volume": 200.0}, {"date": "2023-08-29", "close": 14.61, "volume": 100.0}, {"date": "2023-08-30", "close": 14.61, "volume": null}, {"date": "2023-08-31", "close": 14.61, "volume": null}, {"date": "2023-09-01", "close": 14.61, "volume": null}, {"date": "2023-09-05", "close": 14.61, "volume": null}, {"date": "2023-09-06", "close": 14.61, "volume": null}, {"date": "2023-09-07", "close": 14.61, "volume": null}, {"date": "2023-09-08", "close": 14.61, "volume": null}, {"date": "2023-09-11", "close": 14.61, "volume": null}, {"date": "2023-09-12", "close": 14.61, "volume": null}, {"date": "2023-09-13", "close": 14.75, "volume": 1000.0}, {"date": "2023-09-14", "close": 14.75, "volume": null}, {"date": "2023-09-15", "close": 14.75, "volume": null}, {"date": "2023-09-18", "close": 14.75, "volume": null}, {"date": "2023-09-19", "close": 14.75, "volume": null}, {"date": "2023-09-20", "close": 14.75, "volume": null}, {"date": "2023-09-21", "close": 14.75, "volume": null}, {"date": "2023-09-22", "close": 14.75, "volume": null}, {"date": "2023-09-25", "close": 14.775, "volume": 400.0}, {"date": "2023-09-26", "close": 14.77, "volume": 500.0}, {"date": "2023-09-27", "close": 14.77, "volume": null}, {"date": "2023-09-28", "close": 14.77, "volume": null}, {"date": "2023-09-29", "close": 14.77, "volume": null}, {"date": "2023-10-02", "close": 14.77, "volume": null}, {"date": "2023-10-03", "close": 14.77, "volume": null}, {"date": "2023-10-04", "close": 14.77, "volume": null}, {"date": "2023-10-05", "close": 14.77, "volume": null}, {"date": "2023-10-06", "close": 14.77, "volume": null}, {"date": "2023-10-09", "close": 14.77, "volume": null}, {"date": "2023-10-10", "close": 14.77, "volume": null}, {"date": "2023-10-11", "close": 14.77, "volume": null}, {"date": "2023-10-12", "close": 14.77, "volume": null}, {"date": "2023-10-13", "close": 14.77, "volume": null}, {"date": "2023-10-16", "close": 15.0, "volume": 103.0}, {"date": "2023-10-17", "close": 14.534, "volume": 7372.0}, {"date": "2023-10-18", "close": 14.5, "volume": 700.0}, {"date": "2023-10-19", "close": 14.5, "volume": 2353.0}, {"date": "2023-10-20", "close": 14.5, "volume": 500.0}, {"date": "2023-10-23", "close": 14.5, "volume": 1135.0}, {"date": "2023-10-24", "close": 14.5, "volume": null}, {"date": "2023-10-25", "close": 14.5, "volume": null}, {"date": "2023-10-26", "close": 14.5, "volume": null}, {"date": "2023-10-27", "close": 14.5, "volume": null}, {"date": "2023-10-30", "close": 14.5, "volume": null}, {"date": "2023-10-31", "close": 14.5, "volume": null}, {"date": "2023-11-01", "close": 14.5, "volume": null}, {"date": "2023-11-02", "close": 14.5, "volume": null}, {"date": "2023-11-03", "close": 14.5, "volume": 500.0}, {"date": "2023-11-06", "close": 14.5, "volume": null}, {"date": "2023-11-07", "close": 14.5, "volume": null}, {"date": "2023-11-08", "close": 14.5, "volume": 500.0}, {"date": "2023-11-09", "close": 15.0, "volume": 270.0}, {"date": "2023-11-10", "close": 15.0, "volume": null}, {"date": "2023-11-13", "close": 15.0, "volume": null}, {"date": "2023-11-14", "close": 15.0, "volume": null}, {"date": "2023-11-15", "close": 15.0, "volume": 200.0}, {"date": "2023-11-16", "close": 15.0, "volume": null}, {"date": "2023-11-17", "close": 15.0, "volume": 900.0}, {"date": "2023-11-20", "close": 15.0, "volume": null}, {"date": "2023-11-21", "close": 15.0, "volume": 550.0}, {"date": "2023-11-22", "close": 15.15, "volume": 200.0}, {"date": "2023-11-24", "close": 15.15, "volume": null}, {"date": "2023-11-27", "close": 15.15, "volume": null}, {"date": "2023-11-28", "close": 15.15, "volume": null}, {"date": "2023-11-29", "close": 15.15, "volume": null}, {"date": "2023-11-30", "close": 15.15, "volume": null}, {"date": "2023-12-01", "close": 15.4, "volume": 4100.0}, {"date": "2023-12-04", "close": 15.4, "volume": null}, {"date": "2023-12-05", "close": 15.4, "volume": null}, {"date": "2023-12-06", "close": 15.4, "volume": null}, {"date": "2023-12-07", "close": 15.4, "volume": null}, {"date": "2023-12-08", "close": 15.5, "volume": 1347.0}, {"date": "2023-12-11", "close": 15.5, "volume": null}, {"date": "2023-12-12", "close": 15.5, "volume": null}, {"date": "2023-12-13", "close": 15.5, "volume": null}, {"date": "2023-12-14", "close": 15.5, "volume": null}, {"date": "2023-12-15", "close": 15.5, "volume": null}, {"date": "2023-12-18", "close": 15.5, "volume": null}, {"date": "2023-12-19", "close": 15.5, "volume": null}, {"date": "2023-12-20", "close": 15.5, "volume": null}, {"date": "2023-12-21", "close": 15.75, "volume": 300.0}, {"date": "2023-12-22", "close": 15.75, "volume": null}, {"date": "2023-12-26", "close": 15.75, "volume": null}, {"date": "2023-12-27", "close": 15.75, "volume": null}, {"date": "2023-12-28", "close": 15.25, "volume": 3000.0}, {"date": "2023-12-29", "close": 15.0, "volume": 699.0}, {"date": "2024-01-02", "close": 15.25, "volume": 334.0}, {"date": "2024-01-03", "close": 15.25, "volume": null}, {"date": "2024-01-04", "close": 15.25, "volume": null}, {"date": "2024-01-05", "close": 15.25, "volume": 118.0}, {"date": "2024-01-08", "close": 15.25, "volume": 2529.0}, {"date": "2024-01-09", "close": 15.25, "volume": null}, {"date": "2024-01-10", "close": 15.25, "volume": null}, {"date": "2024-01-11", "close": 15.25, "volume": null}, {"date": "2024-01-12", "close": 15.25, "volume": null}, {"date": "2024-01-16", "close": 15.25, "volume": null}, {"date": "2024-01-17", "close": 15.4, "volume": 300.0}, {"date": "2024-01-18", "close": 15.4, "volume": null}, {"date": "2024-01-19", "close": 15.45, "volume": 500.0}, {"date": "2024-01-22", "close": 15.45, "volume": null}, {"date": "2024-01-23", "close": 15.45, "volume": null}, {"date": "2024-01-24", "close": 15.45, "volume": null}, {"date": "2024-01-25", "close": 15.45, "volume": null}, {"date": "2024-01-26", "close": 15.45, "volume": 1250.0}, {"date": "2024-01-29", "close": 17.5, "volume": 7809.0}, {"date": "2024-01-30", "close": 17.0, "volume": 13829.0}, {"date": "2024-01-31", "close": 17.5, "volume": 157.0}, {"date": "2024-02-01", "close": 17.0, "volume": 2053.0}, {"date": "2024-02-02", "close": 17.5, "volume": 482.0}, {"date": "2024-02-05", "close": 17.25, "volume": 3282.0}, {"date": "2024-02-06", "close": 16.6, "volume": 1590.0}, {"date": "2024-02-07", "close": 17.0, "volume": 100.0}, {"date": "2024-02-08", "close": 17.0, "volume": null}, {"date": "2024-02-09", "close": 17.0, "volume": null}, {"date": "2024-02-12", "close": 17.0, "volume": null}, {"date": "2024-02-13", "close": 17.0, "volume": null}, {"date": "2024-02-14", "close": 16.55, "volume": 100.0}, {"date": "2024-02-15", "close": 16.55, "volume": null}, {"date": "2024-02-16", "close": 16.55, "volume": 13500.0}, {"date": "2024-02-20", "close": 16.55, "volume": null}, {"date": "2024-02-21", "close": 16.55, "volume": null}, {"date": "2024-02-22", "close": 16.55, "volume": null}, {"date": "2024-02-23", "close": 16.4, "volume": 430.0}, {"date": "2024-02-26", "close": 16.4, "volume": 3124.0}, {"date": "2024-02-27", "close": 16.4, "volume": null}, {"date": "2024-02-28", "close": 16.4, "volume": null}, {"date": "2024-02-29", "close": 16.4, "volume": null}, {"date": "2024-03-01", "close": 16.4, "volume": null}, {"date": "2024-03-04", "close": 16.4, "volume": null}, {"date": "2024-03-05", "close": 16.4, "volume": null}, {"date": "2024-03-06", "close": 16.4, "volume": null}, {"date": "2024-03-07", "close": 16.4, "volume": null}, {"date": "2024-03-08", "close": 16.4, "volume": null}, {"date": "2024-03-11", "close": 16.4, "volume": null}, {"date": "2024-03-12", "close": 16.4, "volume": null}, {"date": "2024-03-13", "close": 17.4, "volume": 3730.0}, {"date": "2024-03-14", "close": 17.0, "volume": 100.0}, {"date": "2024-03-15", "close": 17.0, "volume": null}, {"date": "2024-03-18", "close": 16.5, "volume": 100.0}, {"date": "2024-03-19", "close": 16.5, "volume": 300.0}, {"date": "2024-03-20", "close": 17.33, "volume": 2923.0}, {"date": "2024-03-21", "close": 16.26, "volume": 370.0}, {"date": "2024-03-22", "close": 16.26, "volume": null}, {"date": "2024-03-25", "close": 16.3, "volume": 301.0}, {"date": "2024-03-26", "close": 16.75, "volume": 700.0}, {"date": "2024-03-27", "close": 16.75, "volume": null}, {"date": "2024-03-28", "close": 16.75, "volume": null}, {"date": "2024-04-01", "close": 16.75, "volume": 100.0}, {"date": "2024-04-02", "close": 16.75, "volume": null}, {"date": "2024-04-03", "close": 16.75, "volume": null}, {"date": "2024-04-04", "close": 16.75, "volume": null}, {"date": "2024-04-05", "close": 16.75, "volume": null}, {"date": "2024-04-08", "close": 16.75, "volume": null}, {"date": "2024-04-09", "close": 16.75, "volume": null}, {"date": "2024-04-10", "close": 16.1, "volume": 1250.0}, {"date": "2024-04-11", "close": 16.0, "volume": 100.0}, {"date": "2024-04-12", "close": 15.8, "volume": 1230.0}, {"date": "2024-04-15", "close": 15.8, "volume": null}, {"date": "2024-04-16", "close": 16.0, "volume": 500.0}, {"date": "2024-04-17", "close": 16.0, "volume": null}, {"date": "2024-04-18", "close": 16.0, "volume": null}, {"date": "2024-04-19", "close": 16.0, "volume": 500.0}, {"date": "2024-04-22", "close": 16.0, "volume": 3500.0}, {"date": "2024-04-23", "close": 17.0, "volume": 5994.0}, {"date": "2024-04-24", "close": 17.49, "volume": 1100.0}, {"date": "2024-04-25", "close": 17.49, "volume": 460.0}, {"date": "2024-04-26", "close": 16.03, "volume": 1300.0}, {"date": "2024-04-29", "close": 16.06, "volume": 3500.0}, {"date": "2024-04-30", "close": 16.99, "volume": 4024.0}, {"date": "2024-05-01", "close": 17.0, "volume": 1300.0}, {"date": "2024-05-02", "close": 17.0, "volume": null}, {"date": "2024-05-03", "close": 17.2, "volume": 307.0}, {"date": "2024-05-06", "close": 16.31, "volume": 200.0}, {"date": "2024-05-07", "close": 16.31, "volume": null}, {"date": "2024-05-08", "close": 16.1, "volume": 6862.0}, {"date": "2024-05-09", "close": 16.4, "volume": 400.0}, {"date": "2024-05-10", "close": 16.4, "volume": 100.0}, {"date": "2024-05-13", "close": 16.4, "volume": null}, {"date": "2024-05-14", "close": 16.32, "volume": 200.0}, {"date": "2024-05-15", "close": 16.32, "volume": null}, {"date": "2024-05-16", "close": 16.32, "volume": null}, {"date": "2024-05-17", "close": 16.44, "volume": 200.0}, {"date": "2024-05-20", "close": 16.5, "volume": 2587.0}, {"date": "2024-05-21", "close": 16.68, "volume": 1220.0}, {"date": "2024-05-22", "close": 17.45, "volume": 2400.0}, {"date": "2024-05-23", "close": 17.45, "volume": null}, {"date": "2024-05-24", "close": 16.55, "volume": 3000.0}, {"date": "2024-05-28", "close": 16.55, "volume": 200.0}, {"date": "2024-05-29", "close": 16.55, "volume": 2480.0}, {"date": "2024-05-30", "close": 17.0, "volume": 1000.0}, {"date": "2024-05-31", "close": 17.55, "volume": 175.0}, {"date": "2024-06-03", "close": 17.5, "volume": 900.0}, {"date": "2024-06-04", "close": 17.55, "volume": 200.0}, {"date": "2024-06-05", "close": 17.5, "volume": 8873.0}, {"date": "2024-06-06", "close": 17.5, "volume": null}, {"date": "2024-06-07", "close": 17.45, "volume": 1727.0}, {"date": "2024-06-10", "close": 17.45, "volume": null}, {"date": "2024-06-11", "close": 17.5, "volume": 14600.0}, {"date": "2024-06-12", "close": 17.49, "volume": 2267.0}, {"date": "2024-06-13", "close": 17.49, "volume": null}, {"date": "2024-06-14", "close": 17.5, "volume": 200.0}, {"date": "2024-06-17", "close": 17.5, "volume": null}, {"date": "2024-06-18", "close": 17.25, "volume": 101.0}, {"date": "2024-06-20", "close": 17.49, "volume": 900.0}, {"date": "2024-06-21", "close": 17.49, "volume": null}, {"date": "2024-06-24", "close": 17.49, "volume": null}, {"date": "2024-06-25", "close": 17.0, "volume": 374.0}, {"date": "2024-06-26", "close": 16.87, "volume": 100.0}, {"date": "2024-06-27", "close": 16.75, "volume": 759.0}, {"date": "2024-06-28", "close": 16.75, "volume": null}, {"date": "2024-07-01", "close": 17.5, "volume": 800.0}, {"date": "2024-07-02", "close": 17.0, "volume": 2600.0}, {"date": "2024-07-03", "close": 17.0, "volume": 300.0}, {"date": "2024-07-05", "close": 17.0, "volume": null}, {"date": "2024-07-08", "close": 17.0, "volume": null}, {"date": "2024-07-09", "close": 17.0, "volume": null}, {"date": "2024-07-10", "close": 17.0, "volume": 840.0}, {"date": "2024-07-11", "close": 17.5, "volume": 5500.0}, {"date": "2024-07-12", "close": 17.16, "volume": 660.0}, {"date": "2024-07-15", "close": 17.5, "volume": 5760.0}, {"date": "2024-07-16", "close": 17.55, "volume": 93316.0}, {"date": "2024-07-17", "close": 17.56, "volume": 200.0}, {"date": "2024-07-18", "close": 17.56, "volume": null}, {"date": "2024-07-19", "close": 17.6, "volume": 1200.0}, {"date": "2024-07-22", "close": 17.6, "volume": null}, {"date": "2024-07-23", "close": 18.0, "volume": 2100.0}, {"date": "2024-07-24", "close": 17.75, "volume": 300.0}, {"date": "2024-07-25", "close": 18.3, "volume": 1756.0}, {"date": "2024-07-26", "close": 18.75, "volume": 1000.0}, {"date": "2024-07-29", "close": 18.0, "volume": 610.0}, {"date": "2024-07-30", "close": 18.0, "volume": null}, {"date": "2024-07-31", "close": 18.1, "volume": 584.0}, {"date": "2024-08-01", "close": 18.11, "volume": 124.0}, {"date": "2024-08-02", "close": 18.11, "volume": null}, {"date": "2024-08-05", "close": 18.11, "volume": null}, {"date": "2024-08-06", "close": 18.11, "volume": null}, {"date": "2024-08-07", "close": 18.5, "volume": 300.0}, {"date": "2024-08-08", "close": 18.5, "volume": null}, {"date": "2024-08-09", "close": 19.0, "volume": 1800.0}, {"date": "2024-08-12", "close": 18.97, "volume": 7367.0}, {"date": "2024-08-13", "close": 19.0, "volume": 600.0}, {"date": "2024-08-14", "close": 19.92, "volume": 400.0}, {"date": "2024-08-15", "close": 20.92, "volume": 1397.0}, {"date": "2024-08-16", "close": 20.92, "volume": null}, {"date": "2024-08-19", "close": 18.5, "volume": 1500.0}, {"date": "2024-08-20", "close": 18.6, "volume": 2777.0}, {"date": "2024-08-21", "close": 21.541, "volume": 100.0}, {"date": "2024-08-22", "close": 21.541, "volume": null}, {"date": "2024-08-23", "close": 21.541, "volume": null}, {"date": "2024-08-26", "close": 19.35, "volume": 250.0}, {"date": "2024-08-27", "close": 21.5, "volume": 250.0}, {"date": "2024-08-28", "close": 21.5, "volume": null}, {"date": "2024-08-29", "close": 21.5, "volume": null}, {"date": "2024-08-30", "close": 19.34, "volume": 845.0}, {"date": "2024-09-03", "close": 20.0, "volume": 500.0}, {"date": "2024-09-04", "close": 21.0, "volume": 500.0}, {"date": "2024-09-05", "close": 21.0, "volume": null}, {"date": "2024-09-06", "close": 20.75, "volume": 500.0}, {"date": "2024-09-09", "close": 20.75, "volume": null}, {"date": "2024-09-10", "close": 20.5, "volume": 1100.0}, {"date": "2024-09-11", "close": 20.5, "volume": null}, {"date": "2024-09-12", "close": 20.5, "volume": null}, {"date": "2024-09-13", "close": 20.5, "volume": null}, {"date": "2024-09-16", "close": 20.5, "volume": null}, {"date": "2024-09-17", "close": 20.5, "volume": null}, {"date": "2024-09-18", "close": 20.5, "volume": null}, {"date": "2024-09-19", "close": 20.5, "volume": null}, {"date": "2024-09-20", "close": 20.5, "volume": null}, {"date": "2024-09-23", "close": 20.5, "volume": null}, {"date": "2024-09-24", "close": 20.5, "volume": null}, {"date": "2024-09-25", "close": 20.0, "volume": 3000.0}, {"date": "2024-09-26", "close": 20.0, "volume": 200.0}, {"date": "2024-09-27", "close": 19.68, "volume": 313.0}, {"date": "2024-09-30", "close": 19.68, "volume": null}, {"date": "2024-10-01", "close": 19.68, "volume": null}, {"date": "2024-10-02", "close": 19.68, "volume": null}, {"date": "2024-10-03", "close": 19.68, "volume": null}, {"date": "2024-10-04", "close": 19.68, "volume": null}, {"date": "2024-10-07", "close": 19.68, "volume": null}, {"date": "2024-10-08", "close": 19.68, "volume": null}, {"date": "2024-10-09", "close": 19.68, "volume": null}, {"date": "2024-10-10", "close": 19.68, "volume": null}, {"date": "2024-10-11", "close": 19.86, "volume": 2000.0}, {"date": "2024-10-14", "close": 19.86, "volume": null}, {"date": "2024-10-15", "close": 19.86, "volume": null}, {"date": "2024-10-16", "close": 19.86, "volume": null}, {"date": "2024-10-17", "close": 19.86, "volume": null}, {"date": "2024-10-18", "close": 20.0, "volume": 553.0}, {"date": "2024-10-21", "close": 20.1275, "volume": 325.0}, {"date": "2024-10-22", "close": 20.02, "volume": 1470.0}, {"date": "2024-10-23", "close": 20.02, "volume": null}, {"date": "2024-10-24", "close": 20.05, "volume": 2208.0}, {"date": "2024-10-25", "close": 20.05, "volume": null}, {"date": "2024-10-28", "close": 20.1, "volume": 4000.0}, {"date": "2024-10-29", "close": 20.1, "volume": 4085.0}, {"date": "2024-10-30", "close": 20.1, "volume": null}, {"date": "2024-10-31", "close": 20.1, "volume": null}, {"date": "2024-11-01", "close": 20.1, "volume": null}, {"date": "2024-11-04", "close": 20.1, "volume": 4102.0}, {"date": "2024-11-05", "close": 20.0, "volume": 3085.0}, {"date": "2024-11-06", "close": 20.0, "volume": null}, {"date": "2024-11-07", "close": 20.0, "volume": null}, {"date": "2024-11-08", "close": 20.0, "volume": null}, {"date": "2024-11-11", "close": 20.0, "volume": null}, {"date": "2024-11-12", "close": 20.0, "volume": null}, {"date": "2024-11-13", "close": 20.0, "volume": null}, {"date": "2024-11-14", "close": 20.0, "volume": null}, {"date": "2024-11-15", "close": 20.0, "volume": null}, {"date": "2024-11-18", "close": 20.0, "volume": null}, {"date": "2024-11-19", "close": 20.45, "volume": 200.0}, {"date": "2024-11-20", "close": 20.45, "volume": 100.0}, {"date": "2024-11-21", "close": 20.5, "volume": 3297.0}, {"date": "2024-11-22", "close": 20.5, "volume": 732.0}, {"date": "2024-11-25", "close": 20.95, "volume": 2750.0}, {"date": "2024-11-26", "close": 21.0, "volume": 850.0}, {"date": "2024-11-27", "close": 21.5, "volume": 500.0}, {"date": "2024-11-29", "close": 21.25, "volume": 2250.0}, {"date": "2024-12-02", "close": 21.0, "volume": 2260.0}, {"date": "2024-12-03", "close": 21.05, "volume": 4400.0}, {"date": "2024-12-04", "close": 21.0, "volume": 1800.0}, {"date": "2024-12-05", "close": 21.05, "volume": 450.0}, {"date": "2024-12-06", "close": 21.05, "volume": 3000.0}, {"date": "2024-12-09", "close": 21.05, "volume": null}, {"date": "2024-12-10", "close": 21.05, "volume": null}, {"date": "2024-12-11", "close": 21.05, "volume": null}, {"date": "2024-12-12", "close": 21.05, "volume": null}, {"date": "2024-12-13", "close": 21.05, "volume": 2018.0}, {"date": "2024-12-16", "close": 21.3865, "volume": 700.0}, {"date": "2024-12-17", "close": 21.35, "volume": 100.0}, {"date": "2024-12-18", "close": 21.175, "volume": 220.0}, {"date": "2024-12-19", "close": 21.1, "volume": 400.0}, {"date": "2024-12-20", "close": 21.1, "volume": null}, {"date": "2024-12-23", "close": 21.1, "volume": 394.0}, {"date": "2024-12-24", "close": 21.1, "volume": null}, {"date": "2024-12-26", "close": 20.94, "volume": 1472.0}, {"date": "2024-12-27", "close": 20.94, "volume": null}, {"date": "2024-12-30", "close": 21.0, "volume": 100.0}, {"date": "2024-12-31", "close": 21.941, "volume": 2067.0}, {"date": "2025-01-02", "close": 21.941, "volume": null}, {"date": "2025-01-03", "close": 20.85, "volume": 100.0}, {"date": "2025-01-06", "close": 20.85, "volume": null}, {"date": "2025-01-07", "close": 20.85, "volume": null}, {"date": "2025-01-08", "close": 20.8265, "volume": 200.0}, {"date": "2025-01-10", "close": 20.8, "volume": 1501.0}, {"date": "2025-01-13", "close": 20.75, "volume": 600.0}, {"date": "2025-01-14", "close": 21.0, "volume": 805.0}, {"date": "2025-01-15", "close": 21.0, "volume": null}, {"date": "2025-01-16", "close": 21.0, "volume": null}, {"date": "2025-01-17", "close": 21.0, "volume": null}, {"date": "2025-01-21", "close": 21.5, "volume": 4000.0}, {"date": "2025-01-22", "close": 21.25, "volume": 700.0}, {"date": "2025-01-23", "close": 21.25, "volume": null}, {"date": "2025-01-24", "close": 21.75, "volume": 300.0}, {"date": "2025-01-27", "close": 21.75, "volume": null}, {"date": "2025-01-28", "close": 21.36, "volume": 1274.0}, {"date": "2025-01-29", "close": 21.36, "volume": null}, {"date": "2025-01-30", "close": 21.36, "volume": null}, {"date": "2025-01-31", "close": 21.36, "volume": null}, {"date": "2025-02-03", "close": 21.36, "volume": null}, {"date": "2025-02-04", "close": 20.89, "volume": 3900.0}, {"date": "2025-02-05", "close": 20.89, "volume": null}, {"date": "2025-02-06", "close": 20.99, "volume": 350.0}, {"date": "2025-02-07", "close": 21.0, "volume": 1000.0}, {"date": "2025-02-10", "close": 21.0, "volume": null}, {"date": "2025-02-11", "close": 21.0, "volume": null}, {"date": "2025-02-12", "close": 21.0, "volume": null}, {"date": "2025-02-13", "close": 21.0, "volume": null}, {"date": "2025-02-14", "close": 20.8, "volume": 1766.0}, {"date": "2025-02-18", "close": 20.8, "volume": null}, {"date": "2025-02-19", "close": 20.775, "volume": 2800.0}, {"date": "2025-02-20", "close": 21.5, "volume": 499.0}, {"date": "2025-02-21", "close": 21.5, "volume": null}, {"date": "2025-02-24", "close": 21.5, "volume": 601.0}, {"date": "2025-02-25", "close": 21.5, "volume": null}, {"date": "2025-02-26", "close": 21.13, "volume": 899.0}, {"date": "2025-02-27", "close": 21.0, "volume": 367.0}, {"date": "2025-02-28", "close": 21.5, "volume": 1200.0}, {"date": "2025-03-03", "close": 21.1, "volume": 650.0}, {"date": "2025-03-04", "close": 21.1, "volume": null}, {"date": "2025-03-05", "close": 21.1, "volume": null}, {"date": "2025-03-06", "close": 21.35, "volume": 1900.0}, {"date": "2025-03-07", "close": 21.0, "volume": 5912.0}, {"date": "2025-03-10", "close": 21.0, "volume": null}, {"date": "2025-03-11", "close": 21.0, "volume": 593.0}, {"date": "2025-03-12", "close": 21.0, "volume": null}, {"date": "2025-03-13", "close": 21.0, "volume": null}, {"date": "2025-03-14", "close": 21.0, "volume": 4400.0}, {"date": "2025-03-17", "close": 21.0, "volume": null}, {"date": "2025-03-18", "close": 21.0, "volume": null}, {"date": "2025-03-19", "close": 20.96, "volume": 234.0}, {"date": "2025-03-20", "close": 20.96, "volume": null}, {"date": "2025-03-21", "close": 21.0, "volume": 4000.0}, {"date": "2025-03-24", "close": 20.5, "volume": 12900.0}, {"date": "2025-03-25", "close": 22.15, "volume": 1900.0}, {"date": "2025-03-26", "close": 22.15, "volume": null}, {"date": "2025-03-27", "close": 21.0, "volume": 4176.0}, {"date": "2025-03-28", "close": 21.0, "volume": 781.0}, {"date": "2025-03-31", "close": 21.25, "volume": 100.0}, {"date": "2025-04-01", "close": 21.25, "volume": null}, {"date": "2025-04-02", "close": 21.25, "volume": null}, {"date": "2025-04-03", "close": 20.5, "volume": 1856.0}, {"date": "2025-04-04", "close": 20.5, "volume": null}, {"date": "2025-04-07", "close": 20.0, "volume": 4160.0}, {"date": "2025-04-08", "close": 20.0, "volume": null}, {"date": "2025-04-09", "close": 20.0135, "volume": 200.0}, {"date": "2025-04-10", "close": 20.0135, "volume": null}, {"date": "2025-04-11", "close": 20.0135, "volume": null}, {"date": "2025-04-14", "close": 19.75, "volume": 629.0}, {"date": "2025-04-15", "close": 19.75, "volume": null}, {"date": "2025-04-16", "close": 19.75, "volume": null}, {"date": "2025-04-17", "close": 19.75, "volume": null}, {"date": "2025-04-21", "close": 19.6, "volume": 3000.0}, {"date": "2025-04-22", "close": 19.9, "volume": 400.0}, {"date": "2025-04-23", "close": 20.025, "volume": 100.0}, {"date": "2025-04-24", "close": 20.025, "volume": null}, {"date": "2025-04-25", "close": 19.55, "volume": 6022.0}, {"date": "2025-04-28", "close": 19.55, "volume": 1500.0}, {"date": "2025-04-29", "close": 19.55, "volume": null}, {"date": "2025-04-30", "close": 19.55, "volume": null}, {"date": "2025-05-01", "close": 19.55, "volume": null}, {"date": "2025-05-02", "close": 19.55, "volume": null}, {"date": "2025-05-05", "close": 19.55, "volume": null}, {"date": "2025-05-06", "close": 19.55, "volume": null}, {"date": "2025-05-07", "close": 19.55, "volume": null}, {"date": "2025-05-08", "close": 20.9, "volume": 2000.0}, {"date": "2025-05-09", "close": 20.9, "volume": null}, {"date": "2025-05-12", "close": 20.9, "volume": null}, {"date": "2025-05-13", "close": 20.9, "volume": null}, {"date": "2025-05-14", "close": 19.5, "volume": 500.0}, {"date": "2025-05-15", "close": 20.04, "volume": 1500.0}, {"date": "2025-05-16", "close": 20.04, "volume": null}, {"date": "2025-05-19", "close": 20.04, "volume": null}, {"date": "2025-05-20", "close": 20.04, "volume": 1402.0}, {"date": "2025-05-21", "close": 20.04, "volume": null}, {"date": "2025-05-22", "close": 20.04, "volume": null}, {"date": "2025-05-23", "close": 20.04, "volume": null}, {"date": "2025-05-27", "close": 20.04, "volume": 100.0}, {"date": "2025-05-28", "close": 20.04, "volume": null}, {"date": "2025-05-29", "close": 19.865, "volume": 425.0}, {"date": "2025-05-30", "close": 20.95, "volume": 899.0}, {"date": "2025-06-02", "close": 20.1288, "volume": 335.0}, {"date": "2025-06-03", "close": 21.0, "volume": 100.0}, {"date": "2025-06-04", "close": 21.0, "volume": null}, {"date": "2025-06-05", "close": 21.0, "volume": null}, {"date": "2025-06-06", "close": 21.0, "volume": null}, {"date": "2025-06-09", "close": 21.0, "volume": null}, {"date": "2025-06-10", "close": 21.0, "volume": null}, {"date": "2025-06-11", "close": 21.0, "volume": null}, {"date": "2025-06-12", "close": 20.0, "volume": 115.0}, {"date": "2025-06-13", "close": 19.35, "volume": 512.0}, {"date": "2025-06-16", "close": 19.35, "volume": null}, {"date": "2025-06-17", "close": 19.35, "volume": null}, {"date": "2025-06-18", "close": 20.2048, "volume": 928.0}, {"date": "2025-06-20", "close": 20.007, "volume": 238.0}, {"date": "2025-06-23", "close": 19.4, "volume": 512.0}, {"date": "2025-06-24", "close": 22.0, "volume": 1705.0}, {"date": "2025-06-25", "close": 21.02, "volume": 1846.0}, {"date": "2025-06-26", "close": 21.03, "volume": 700.0}, {"date": "2025-06-27", "close": 21.2, "volume": 2540.0}, {"date": "2025-06-30", "close": 21.29, "volume": 829.0}, {"date": "2025-07-01", "close": 20.907, "volume": 2570.0}, {"date": "2025-07-02", "close": 21.5, "volume": 287099.0}, {"date": "2025-07-03", "close": 21.25, "volume": 131278.0}, {"date": "2025-07-07", "close": 21.25, "volume": 33661.0}, {"date": "2025-07-08", "close": 21.44, "volume": 31806.0}, {"date": "2025-07-09", "close": 21.3, "volume": 33337.0}, {"date": "2025-07-10", "close": 21.07, "volume": 34854.0}, {"date": "2025-07-11", "close": 21.37, "volume": 30160.0}, {"date": "2025-07-14", "close": 21.195, "volume": 42612.0}, {"date": "2025-07-15", "close": 21.11, "volume": 9784.0}, {"date": "2025-07-16", "close": 21.32, "volume": 1728.0}, {"date": "2025-07-17", "close": 21.04, "volume": 20712.0}, {"date": "2025-07-18", "close": 21.16, "volume": 2755.0}, {"date": "2025-07-21", "close": 21.0, "volume": 15603.0}, {"date": "2025-07-22", "close": 21.06, "volume": 99371.0}, {"date": "2025-07-23", "close": 20.99, "volume": 6608.0}, {"date": "2025-07-24", "close": 21.07, "volume": 6770.0}, {"date": "2025-07-25", "close": 21.3, "volume": 7512.0}, {"date": "2025-07-28", "close": 21.08, "volume": 12004.0}, {"date": "2025-07-29", "close": 21.0, "volume": 11690.0}, {"date": "2025-07-30", "close": 20.91, "volume": 9278.0}, {"date": "2025-07-31", "close": 20.98, "volume": 30483.0}, {"date": "2025-08-01", "close": 20.49, "volume": 30058.0}, {"date": "2025-08-04", "close": 20.37, "volume": 36830.0}, {"date": "2025-08-05", "close": 20.3, "volume": 34949.0}, {"date": "2025-08-06", "close": 19.92, "volume": 16849.0}, {"date": "2025-08-07", "close": 20.74, "volume": 19624.0}, {"date": "2025-08-08", "close": 20.17, "volume": 45680.0}, {"date": "2025-08-11", "close": 19.99, "volume": 10726.0}, {"date": "2025-08-12", "close": 20.05, "volume": 10428.0}, {"date": "2025-08-13", "close": 20.07, "volume": 38766.0}, {"date": "2025-08-14", "close": 20.045, "volume": 8801.0}, {"date": "2025-08-15", "close": 20.04, "volume": 18769.0}, {"date": "2025-08-18", "close": 21.16, "volume": 8789.0}, {"date": "2025-08-19", "close": 21.15, "volume": 6771.0}, {"date": "2025-08-20", "close": 21.48, "volume": 5500.0}, {"date": "2025-08-21", "close": 21.26, "volume": 10097.0}, {"date": "2025-08-22", "close": 22.25, "volume": 18061.0}, {"date": "2025-08-25", "close": 21.31, "volume": 64183.0}, {"date": "2025-08-26", "close": 21.65, "volume": 1610.0}, {"date": "2025-08-27", "close": 21.74, "volume": 5906.0}, {"date": "2025-08-28", "close": 21.75, "volume": 25424.0}, {"date": "2025-08-29", "close": 21.68, "volume": 11320.0}, {"date": "2025-09-02", "close": 21.65, "volume": 6358.0}, {"date": "2025-09-03", "close": 21.77, "volume": 5063.0}, {"date": "2025-09-04", "close": 22.06, "volume": 14507.0}, {"date": "2025-09-05", "close": 22.35, "volume": 27499.0}, {"date": "2025-09-08", "close": 23.36, "volume": 114629.0}, {"date": "2025-09-09", "close": 23.01, "volume": 61624.0}, {"date": "2025-09-10", "close": 23.18, "volume": 31678.0}, {"date": "2025-09-11", "close": 23.15, "volume": 41889.0}, {"date": "2025-09-12", "close": 23.29, "volume": 30417.0}, {"date": "2025-09-15", "close": 23.32, "volume": 39540.0}, {"date": "2025-09-16", "close": 23.21, "volume": 16933.0}, {"date": "2025-09-17", "close": 23.47, "volume": 63488.0}, {"date": "2025-09-18", "close": 23.42, "volume": 54084.0}, {"date": "2025-09-19", "close": 23.87, "volume": 892739.0}, {"date": "2025-09-22", "close": 23.37, "volume": 40974.0}, {"date": "2025-09-23", "close": 23.12, "volume": 28581.0}, {"date": "2025-09-24", "close": 22.96, "volume": 14284.0}, {"date": "2025-09-25", "close": 22.87, "volume": 6937.0}, {"date": "2025-09-26", "close": 23.03, "volume": 9142.0}, {"date": "2025-09-29", "close": 22.47, "volume": 27955.0}, {"date": "2025-09-30", "close": 21.81, "volume": 54094.0}, {"date": "2025-10-01", "close": 21.49, "volume": 35681.0}, {"date": "2025-10-02", "close": 21.29, "volume": 11746.0}, {"date": "2025-10-03", "close": 21.48, "volume": 32982.0}, {"date": "2025-10-06", "close": 22.19, "volume": 13998.0}, {"date": "2025-10-07", "close": 21.45, "volume": 37365.0}, {"date": "2025-10-08", "close": 21.5, "volume": 13232.0}, {"date": "2025-10-09", "close": 21.5, "volume": 14218.0}, {"date": "2025-10-10", "close": 21.34, "volume": 12246.0}, {"date": "2025-10-13", "close": 21.43, "volume": 85595.0}, {"date": "2025-10-14", "close": 21.54, "volume": 23339.0}, {"date": "2025-10-15", "close": 21.5, "volume": 13205.0}, {"date": "2025-10-16", "close": 21.3, "volume": 11223.0}, {"date": "2025-10-17", "close": 21.46, "volume": 14110.0}, {"date": "2025-10-20", "close": 21.5, "volume": 11250.0}, {"date": "2025-10-21", "close": 21.47, "volume": 90623.0}, {"date": "2025-10-22", "close": 21.5, "volume": 21076.0}, {"date": "2025-10-23", "close": 21.38, "volume": 6882.0}, {"date": "2025-10-24", "close": 21.47, "volume": 23611.0}, {"date": "2025-10-27", "close": 21.47, "volume": 25688.0}, {"date": "2025-10-28", "close": 21.26, "volume": 22995.0}, {"date": "2025-10-29", "close": 21.37, "volume": 13977.0}, {"date": "2025-10-30", "close": 21.34, "volume": 21636.0}, {"date": "2025-10-31", "close": 21.28, "volume": 8363.0}, {"date": "2025-11-03", "close": 21.53, "volume": 33006.0}, {"date": "2025-11-04", "close": 21.41, "volume": 12371.0}, {"date": "2025-11-05", "close": 21.46, "volume": 11525.0}, {"date": "2025-11-06", "close": 21.3, "volume": 34966.0}, {"date": "2025-11-07", "close": 21.24, "volume": 24823.0}, {"date": "2025-11-10", "close": 21.28, "volume": 14487.0}, {"date": "2025-11-11", "close": 21.39, "volume": 14944.0}, {"date": "2025-11-12", "close": 21.34, "volume": 7374.0}, {"date": "2025-11-13", "close": 21.48, "volume": 8945.0}, {"date": "2025-11-14", "close": 21.45, "volume": 24641.0}, {"date": "2025-11-17", "close": 21.17, "volume": 17890.0}, {"date": "2025-11-18", "close": 21.17, "volume": 52162.0}, {"date": "2025-11-19", "close": 21.15, "volume": 27850.0}, {"date": "2025-11-20", "close": 21.09, "volume": 22235.0}, {"date": "2025-11-21", "close": 21.72, "volume": 29053.0}, {"date": "2025-11-24", "close": 21.93, "volume": 29865.0}, {"date": "2025-11-25", "close": 22.2, "volume": 22239.0}, {"date": "2025-11-26", "close": 22.11, "volume": 13158.0}, {"date": "2025-11-28", "close": 22.43, "volume": 7243.0}, {"date": "2025-12-01", "close": 22.56, "volume": 25503.0}, {"date": "2025-12-02", "close": 22.6, "volume": 62863.0}, {"date": "2025-12-03", "close": 22.67, "volume": 72808.0}, {"date": "2025-12-04", "close": 22.61, "volume": 10560.0}, {"date": "2025-12-05", "close": 22.8, "volume": 14146.0}, {"date": "2025-12-08", "close": 22.85, "volume": 12243.0}, {"date": "2025-12-09", "close": 23.04, "volume": 18702.0}, {"date": "2025-12-10", "close": 23.22, "volume": 30408.0}, {"date": "2025-12-11", "close": 23.98, "volume": 17868.0}, {"date": "2025-12-12", "close": 23.98, "volume": 134278.0}, {"date": "2025-12-15", "close": 24.11, "volume": 127203.0}, {"date": "2025-12-16", "close": 25.06, "volume": 54733.0}, {"date": "2025-12-17", "close": 24.35, "volume": 42193.0}, {"date": "2025-12-18", "close": 24.72, "volume": 27147.0}, {"date": "2025-12-19", "close": 24.34, "volume": 169100.0}, {"date": "2025-12-22", "close": 24.33, "volume": 18804.0}, {"date": "2025-12-23", "close": 24.42, "volume": 14899.0}, {"date": "2025-12-24", "close": 24.45, "volume": 19386.0}, {"date": "2025-12-26", "close": 24.47, "volume": 74036.0}, {"date": "2025-12-29", "close": 23.8, "volume": 170519.0}, {"date": "2025-12-30", "close": 23.14, "volume": 478493.0}, {"date": "2025-12-31", "close": 23.25, "volume": 39818.0}, {"date": "2026-01-02", "close": 23.17, "volume": 29027.0}, {"date": "2026-01-05", "close": 22.99, "volume": 35479.0}, {"date": "2026-01-06", "close": 23.0, "volume": 36178.0}, {"date": "2026-01-07", "close": 23.03, "volume": 38680.0}, {"date": "2026-01-08", "close": 22.99, "volume": 57471.0}, {"date": "2026-01-09", "close": 23.15, "volume": 15166.0}, {"date": "2026-01-12", "close": 23.1, "volume": 45245.0}, {"date": "2026-01-13", "close": 23.44, "volume": 355580.0}, {"date": "2026-01-14", "close": 23.83, "volume": 62947.0}, {"date": "2026-01-15", "close": 24.0, "volume": 50157.0}, {"date": "2026-01-16", "close": 23.9, "volume": 26895.0}, {"date": "2026-01-20", "close": 23.74, "volume": 44242.0}, {"date": "2026-01-21", "close": 24.0, "volume": 285617.0}, {"date": "2026-01-22", "close": 23.97, "volume": 72380.0}, {"date": "2026-01-23", "close": 23.83, "volume": 51293.0}, {"date": "2026-01-26", "close": 23.71, "volume": 45832.0}, {"date": "2026-01-27", "close": 23.74, "volume": 147658.0}, {"date": "2026-01-28", "close": 23.62, "volume": 63614.0}, {"date": "2026-01-29", "close": 23.78, "volume": 93235.0}, {"date": "2026-01-30", "close": 23.97, "volume": 80209.0}, {"date": "2026-02-02", "close": 24.58, "volume": 123000.0}, {"date": "2026-02-03", "close": 24.89, "volume": 127898.0}, {"date": "2026-02-04", "close": 25.29, "volume": 114664.0}, {"date": "2026-02-05", "close": 25.22, "volume": 184999.0}, {"date": "2026-02-06", "close": 25.45, "volume": 85697.0}, {"date": "2026-02-09", "close": 25.4, "volume": 77562.0}, {"date": "2026-02-10", "close": 25.34, "volume": 53704.0}, {"date": "2026-02-11", "close": 24.88, "volume": 39490.0}, {"date": "2026-02-12", "close": 24.86, "volume": 84533.0}, {"date": "2026-02-13", "close": 25.03, "volume": 72741.0}, {"date": "2026-02-17", "close": 25.38, "volume": 62019.0}, {"date": "2026-02-18", "close": 25.18, "volume": 56073.0}, {"date": "2026-02-19", "close": 25.13, "volume": 33226.0}, {"date": "2026-02-20", "close": 25.17, "volume": 59316.0}, {"date": "2026-02-23", "close": 25.06, "volume": 83216.0}, {"date": "2026-02-24", "close": 25.26, "volume": 80667.0}, {"date": "2026-02-25", "close": 25.35, "volume": 64642.0}, {"date": "2026-02-26", "close": 25.39, "volume": 63649.0}, {"date": "2026-02-27", "close": 24.55, "volume": 68552.0}, {"date": "2026-03-02", "close": 24.71, "volume": 62478.0}, {"date": "2026-03-03", "close": 24.6, "volume": 54461.0}, {"date": "2026-03-04", "close": 24.87, "volume": 72045.0}, {"date": "2026-03-05", "close": 24.54, "volume": 58123.0}, {"date": "2026-03-06", "close": 23.98, "volume": 62399.0}, {"date": "2026-03-09", "close": 24.03, "volume": 60495.0}, {"date": "2026-03-10", "close": 24.31, "volume": 89542.0}, {"date": "2026-03-11", "close": 24.0, "volume": 65206.0}, {"date": "2026-03-12", "close": 23.91, "volume": 84944.0}, {"date": "2026-03-13", "close": 23.9, "volume": 62455.0}, {"date": "2026-03-16", "close": 24.1, "volume": 86673.0}, {"date": "2026-03-17", "close": 23.84, "volume": 76728.0}, {"date": "2026-03-18", "close": 23.43, "volume": 129941.0}, {"date": "2026-03-19", "close": 23.99, "volume": 125557.0}, {"date": "2026-03-20", "close": 23.67, "volume": 546360.0}, {"date": "2026-03-23", "close": 24.02, "volume": 145211.0}, {"date": "2026-03-24", "close": 24.12, "volume": 132785.0}, {"date": "2026-03-25", "close": 24.18, "volume": 57952.0}, {"date": "2026-03-26", "close": 24.16, "volume": 47947.0}, {"date": "2026-03-27", "close": 24.09, "volume": 38276.0}, {"date": "2026-03-30", "close": 24.29, "volume": 106667.0}, {"date": "2026-03-31", "close": 24.59, "volume": 64389.0}, {"date": "2026-04-01", "close": 24.76, "volume": 62182.0}, {"date": "2026-04-02", "close": 24.68, "volume": 74395.0}, {"date": "2026-04-06", "close": 24.9, "volume": 106570.0}, {"date": "2026-04-07", "close": 24.89, "volume": 69283.0}, {"date": "2026-04-08", "close": 25.46, "volume": 105383.0}, {"date": "2026-04-09", "close": 25.94, "volume": 214849.0}, {"date": "2026-04-10", "close": 25.6, "volume": 92847.0}, {"date": "2026-04-13", "close": 25.57, "volume": 61016.0}, {"date": "2026-04-14", "close": 25.55, "volume": 37771.0}, {"date": "2026-04-15", "close": 25.53, "volume": 31790.0}, {"date": "2026-04-16", "close": 25.43, "volume": 49745.0}, {"date": "2026-04-17", "close": 25.94, "volume": 140706.0}, {"date": "2026-04-20", "close": 25.99, "volume": 60725.0}, {"date": "2026-04-21", "close": 24.98, "volume": 133904.0}, {"date": "2026-04-22", "close": 25.59, "volume": 72166.0}, {"date": "2026-04-23", "close": 25.51, "volume": 60522.0}, {"date": "2026-04-24", "close": 25.36, "volume": 32687.0}, {"date": "2026-04-27", "close": 25.59, "volume": 44751.0}, {"date": "2026-04-28", "close": 25.66, "volume": 110457.0}, {"date": "2026-04-29", "close": 25.47, "volume": 685904.0}, {"date": "2026-04-30", "close": 25.55, "volume": 101164.0}, {"date": "2026-05-01", "close": 25.61, "volume": 203917.0}, {"date": "2026-05-04", "close": 25.53, "volume": 98344.0}, {"date": "2026-05-05", "close": 25.66, "volume": 102356.0}, {"date": "2026-05-06", "close": 25.82, "volume": 111818.0}, {"date": "2026-05-07", "close": 25.83, "volume": 79902.0}, {"date": "2026-05-08", "close": 25.84, "volume": 49046.0}, {"date": "2026-05-11", "close": 25.29, "volume": 74877.0}, {"date": "2026-05-12", "close": 25.5, "volume": 59014.0}, {"date": "2026-05-13", "close": 25.33, "volume": 51262.0}, {"date": "2026-05-14", "close": 25.44, "volume": 50308.0}, {"date": "2026-05-15", "close": 25.17, "volume": 51272.0}, {"date": "2026-05-18", "close": 25.33, "volume": 53409.0}, {"date": "2026-05-19", "close": 25.24, "volume": 52078.0}, {"date": "2026-05-20", "close": 25.5, "volume": 55403.0}, {"date": "2026-05-21", "close": 25.52, "volume": 102147.0}, {"date": "2026-05-22", "close": 25.68, "volume": 98569.0}, {"date": "2026-05-26", "close": 25.85, "volume": 134880.0}, {"date": "2026-05-27", "close": 25.74, "volume": 51686.0}, {"date": "2026-05-28", "close": 25.7, "volume": 56249.0}, {"date": "2026-05-29", "close": 25.53, "volume": 37006.0}, {"date": "2026-06-01", "close": 25.48, "volume": 67230.0}, {"date": "2026-06-02", "close": 25.76, "volume": 54183.0}, {"date": "2026-06-03", "close": 25.34, "volume": 60464.0}, {"date": "2026-06-04", "close": 25.84, "volume": 47561.0}, {"date": "2026-06-05", "close": 25.97, "volume": 139692.0}, {"date": "2026-06-08", "close": 26.02, "volume": 95561.0}, {"date": "2026-06-09", "close": 26.33, "volume": 101728.0}, {"date": "2026-06-10", "close": 26.61, "volume": 208513.0}, {"date": "2026-06-11", "close": 26.75, "volume": 131396.0}, {"date": "2026-06-12", "close": 26.95, "volume": 138933.0}, {"date": "2026-06-15", "close": 26.8, "volume": 86068.0}, {"date": "2026-06-16", "close": 26.44, "volume": 79080.0}, {"date": "2026-06-17", "close": 26.44, "volume": 209356.0}, {"date": "2026-06-18", "close": 26.48, "volume": 210768.0}, {"date": "2026-06-22", "close": 26.86, "volume": 149137.0}, {"date": "2026-06-23", "close": 27.15, "volume": 116740.0}, {"date": "2026-06-24", "close": 27.17, "volume": 293250.0}, {"date": "2026-06-25", "close": 26.92, "volume": 185474.0}, {"date": "2026-06-26", "close": 26.85, "volume": 636497.0}, {"date": "2026-06-29", "close": 26.82, "volume": 261882.0}, {"date": "2026-06-30", "close": 26.85, "volume": 221544.0}, {"date": "2026-07-01", "close": 27.56, "volume": 248557.0}, {"date": "2026-07-02", "close": 26.83, "volume": 178737.0}, {"date": "2026-07-06", "close": 26.62, "volume": 170546.0}, {"date": "2026-07-07", "close": 26.55, "volume": 93775.0}, {"date": "2026-07-08", "close": 26.14, "volume": 99323.0}, {"date": "2026-07-09", "close": 26.3, "volume": 70091.0}, {"date": "2026-07-10", "close": 26.42, "volume": 57879.0}, {"date": "2026-07-13", "close": 26.63, "volume": 47136.0}, {"date": "2026-07-14", "close": 26.49, "volume": 54451.0}, {"date": "2026-07-15", "close": 26.84, "volume": 57782.0}, {"date": "2026-07-16", "close": 27.37, "volume": 148389.0}, {"date": "2026-07-17", "close": 27.06, "volume": 104881.0}, {"date": "2026-07-20", "close": 26.7, "volume": 50359.0}, {"date": "2026-07-21", "close": 26.64, "volume": 61367.0}, {"date": "2026-07-22", "close": 26.54, "volume": 77092.0}, {"date": "2026-07-23", "close": 26.62, "volume": 53091.0}, {"date": "2026-07-24", "close": 27.09, "volume": 47992.0}, {"date": "2026-07-27", "close": 27.28, "volume": 37810.0}, {"date": "2026-07-28", "close": 27.68, "volume": 70637.0}, {"date": "2026-07-29", "close": 27.34, "volume": 80166.0}, {"date": "2026-07-30", "close": 27.08, "volume": 46463.0}, {"date": "2026-07-31", "close": 27.27, "volume": 49259.0}, {"date": "2026-08-03", "close": 27.36, "volume": 63935.0}, {"date": "2026-08-04", "close": 27.28, "volume": 58265.0}, {"date": "2026-08-05", "close": 27.28, "volume": 83629.0}, {"date": "2026-08-06", "close": 27.67, "volume": 161819.0}, {"date": "2026-08-07", "close": 28.04, "volume": 77477.0}, {"date": "2026-08-10", "close": 27.71, "volume": 68316.0}, {"date": "2026-08-11", "close": 27.89, "volume": 63387.0}, {"date": "2026-08-12", "close": 27.75, "volume": 145443.0}, {"date": "2026-08-13", "close": 28.01, "volume": 66012.0}, {"date": "2026-08-14", "close": 27.81, "volume": 98966.0}, {"date": "2026-08-17", "close": 27.83, "volume": 66048.0}, {"date": "2026-08-18", "close": 27.8, "volume": 75895.0}, {"date": "2026-08-19", "close": 27.02, "volume": 86043.0}, {"date": "2026-08-20", "close": 27.25, "volume": 81487.0}, {"date": "2026-08-21", "close": 27.39, "volume": 294677.0}, {"date": "2026-08-24", "close": 27.54, "volume": 60037.0}, {"date": "2026-08-25", "close": 27.54, "volume": 54970.0}, {"date": "2026-08-26", "close": 27.35, "volume": 86724.0}, {"date": "2026-08-27", "close": 27.34, "volume": 77160.0}, {"date": "2026-08-28", "close": 27.49, "volume": 67330.0}, {"date": "2026-08-31", "close": 27.41, "volume": 92031.0}, {"date": "2026-09-01", "close": 27.19, "volume": 80279.0}, {"date": "2026-09-02", "close": 27.2, "volume": 151685.0}, {"date": "2026-09-03", "close": 27.7, "volume": 108244.0}, {"date": "2026-09-04", "close": 27.89, "volume": 96499.0}, {"date": "2026-09-08", "close": 27.77, "volume": 70044.0}, {"date": "2026-09-09", "close": 27.4, "volume": 78555.0}, {"date": "2026-09-10", "close": 27.57, "volume": 96395.0}, {"date": "2026-09-11", "close": 27.48, "volume": 109280.0}, {"date": "2026-09-14", "close": 27.54, "volume": 157628.0}, {"date": "2026-09-15", "close": 27.63, "volume": 307052.0}, {"date": "2026-09-16", "close": 27.23, "volume": 97594.0}, {"date": "2026-09-17", "close": 27.25, "volume": 229187.0}, {"date": "2026-09-18", "close": 26.91, "volume": 292589.0}, {"date": "2026-09-21", "close": 26.74, "volume": 136202.0}, {"date": "2026-09-22", "close": 26.66, "volume": 113276.0}, {"date": "2026-09-23", "close": 26.31, "volume": 112137.0}], "refreshing": true}