{"ticker": "NSTS", "overview": {"cik": "1881592", "ticker": "NSTS", "name": "NSTS Bancorp, Inc.", "industry": "Savings Institution, Federally Chartered", "country": "United States", "sic": "6035", "announcements": [{"form": "8-K", "date": "2026-06-04", "title": "FORM 8-K", "accession": "0001437749-26-019566", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-01", "title": "FORM 8-K", "accession": "0001437749-26-019044", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-14", "title": "FORM 10-Q", "accession": "0001437749-26-017061", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-05-12", "title": "FORM DEFA14A", "accession": "0001437749-26-016471", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-12", "title": "FORM 8-K", "accession": "0001437749-26-016470", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-17", "title": "FORM DEFA14A", "accession": "0001437749-26-012692", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-17", "title": "FORM DEF 14A", "accession": "0001437749-26-012691", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-09", "title": "FORM 8-K", "accession": "0001437749-26-011896", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-27", "title": "FORM 10-K", "accession": "0001437749-26-010098", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-13", "title": "FORM 10-Q", "accession": "0001437749-25-034806", "price_sensitive": true}, {"form": "10-Q", "date": "2025-08-14", "title": "FORM 10-Q", "accession": "0001437749-25-026943", "price_sensitive": true}, {"form": "3", "date": "2025-06-25", "title": "FORM 3", "accession": "0001437749-25-021281", "price_sensitive": false}, {"form": "8-K", "date": "2025-06-18", "title": "FORM 8-K", "accession": "0001437749-25-020779", "price_sensitive": true}, {"form": "8-K", "date": "2025-05-22", "title": "FORM 8-K", "accession": "0001437749-25-018146", "price_sensitive": true}, {"form": "10-Q", "date": "2025-05-14", "title": "FORM 10-Q", "accession": "0001437749-25-016849", "price_sensitive": true}, {"form": "DEFA14A", "date": "2025-04-11", "title": "FORM DEFA14A", "accession": "0001437749-25-011793", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-04-11", "title": "FORM DEF 14A", "accession": "0001437749-25-011792", "price_sensitive": false}, {"form": "10-K", "date": "2025-03-28", "title": "FORM 10-K", "accession": "0001437749-25-009831", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2025-02-10", "title": "Form SCHEDULE 13G/A", "accession": "0001437749-25-003305", "price_sensitive": false}, {"form": "8-K", "date": "2025-02-10", "title": "FORM 8-K", "accession": "0001437749-25-003297", "price_sensitive": true}, {"form": "4", "date": "2024-12-23", "title": "FORM 4", "accession": "0001437749-24-038283", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2024-11-15", "title": "Form SCHEDULE 13G", "accession": "0001532155-24-000213", "price_sensitive": false}, {"form": "10-Q", "date": "2024-11-13", "title": "FORM 10-Q", "accession": "0001437749-24-034913", "price_sensitive": true}, {"form": "4", "date": "2024-08-12", "title": "FORM 4", "accession": "0001437749-24-026062", "price_sensitive": false}, {"form": "144", "date": "2024-08-12", "title": "Notice of proposed sale", "accession": "0001972481-24-000196", "price_sensitive": false}]}, "description": "NSTS Bancorp, Inc. trades as NSTS on the NASDAQ and is registered in the United States, classified under Savings Institution, Federally Chartered (SIC 6035). Privy Trades holds 26 insider filings for the company, from January 2022 to August 2024. Across those, 10 insiders disclosed 10 open-market purchases totalling $2.44M against 1 sale totalling $5.33K. The most recent filing on record is dated 19 December 2024.", "exchange": "NASDAQ", "stats": {"buy_n": 10, "buy_sum": 2437500.0, "sell_n": 1, "sell_sum": 5331.8, "net": 2432168.2, "insiders": 10, "first_date": "2022-01-18", "last_date": "2024-08-12"}, "metrics": {"ticker": "NSTS", "has_prices": true, "as_of": "2026-09-09", "last": 14.13, "prev_close": 14.14, "change": -0.009999999999999787, "change_pct": -0.0007072135785006921, "session_volume": 2427.0, "vwap_5": 14.035744280212933, "vwap_20": 13.991794758883126, "vwap_60": 13.856114164540426, "vwap_250": 12.979048557085358, "high_52w": 14.14, "low_52w": 10.97, "avg_volume_20": 10196.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001437749-24-038283", "src": "INSIDERS", "ticker": "NSTS", "cik": "1881592", "company": "NSTS Bancorp, Inc.", "company_raw": "NSTS Bancorp, Inc.", "who": "Emily E. Ansani", "who_key": "Ansani Emily E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director files routine paperwork on NSTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1881592/000143774924038283/0001437749-24-038283-index.htm", "trade_date": "2024-12-19", "timestamp": "2024-12-19", "mins": 984406}, {"id": "0001437749-24-026062", "src": "INSIDERS", "ticker": "NSTS", "cik": "1881592", "company": "NSTS Bancorp, Inc.", "company_raw": "NSTS Bancorp, Inc.", "who": "Thomas M. Ivantic", "who_key": "Ivantic Thomas M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 5331.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "A director trims NSTS: $5K", "source_url": "https://www.sec.gov/Archives/edgar/data/1881592/000143774924026062/0001437749-24-026062-index.htm", "trade_date": "2024-08-12", "timestamp": "2024-08-12", "mins": 1170166}, {"id": "0001437749-24-021291", "src": "INSIDERS", "ticker": "NSTS", "cik": "1881592", "company": "NSTS Bancorp, Inc.", "company_raw": "NSTS Bancorp, Inc.", "who": "Amy L. Avakian", "who_key": "Avakian Amy L", "role": "Chief Lending Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 11099.55, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "C-suite exec files routine paperwork on NSTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1881592/000143774924021291/0001437749-24-021291-index.htm", "trade_date": "2024-06-26", "timestamp": "2024-06-26", "mins": 1237846}, {"id": "0001437749-24-021293", "src": "INSIDERS", "ticker": "NSTS", "cik": "1881592", "company": "NSTS Bancorp, Inc.", "company_raw": "NSTS Bancorp, Inc.", "who": "Nathan E. Walker", "who_key": "Walker Nathan E", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 31943.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "President files routine paperwork on NSTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1881592/000143774924021293/0001437749-24-021293-index.htm", "trade_date": "2024-06-26", "timestamp": "2024-06-26", "mins": 1237846}, {"id": "0001437749-24-021294", "src": "INSIDERS", "ticker": "NSTS", "cik": "1881592", "company": "NSTS Bancorp, Inc.", "company_raw": "NSTS Bancorp, Inc.", "who": "Stephen G. Lear", "who_key": "Lear Stephen G.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 29742.949999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "CEO files routine paperwork on NSTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1881592/000143774924021294/0001437749-24-021294-index.htm", "trade_date": "2024-06-26", "timestamp": "2024-06-26", "mins": 1237846}, {"id": "0001437749-24-021295", "src": "INSIDERS", "ticker": "NSTS", "cik": "1881592", "company": "NSTS Bancorp, Inc.", "company_raw": "NSTS Bancorp, Inc.", "who": "Carissa H. Schoolcraft", "who_key": "Schoolcraft Carissa H", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 17394.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "CFO files routine paperwork on NSTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1881592/000143774924021295/0001437749-24-021295-index.htm", "trade_date": "2024-06-26", "timestamp": "2024-06-26", "mins": 1237846}, {"id": "0001437749-23-017696", "src": "INSIDERS", "ticker": "NSTS", "cik": "1881592", "company": "NSTS Bancorp, Inc.", "company_raw": "NSTS Bancorp, Inc.", "who": "Amy L. Avakian", "who_key": "Avakian Amy L", "role": "Chief Lending Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "C-suite exec files routine paperwork on NSTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1881592/000143774923017696/0001437749-23-017696-index.htm", "trade_date": "2023-06-15", "timestamp": "2023-06-15", "mins": 1780726}, {"id": "0001437749-23-017698", "src": "INSIDERS", "ticker": "NSTS", "cik": "1881592", "company": "NSTS Bancorp, Inc.", "company_raw": "NSTS Bancorp, Inc.", "who": "Thaddeus M. Bond Jr.", "who_key": "Bond Thaddeus M. Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director files routine paperwork on NSTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1881592/000143774923017698/0001437749-23-017698-index.htm", "trade_date": "2023-06-15", "timestamp": "2023-06-15", "mins": 1780726}, {"id": "0001437749-23-017699", "src": "INSIDERS", "ticker": "NSTS", "cik": "1881592", "company": "NSTS Bancorp, Inc.", "company_raw": "NSTS Bancorp, Inc.", "who": "Thomas M. Ivantic", "who_key": "Ivantic Thomas M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director files routine paperwork on NSTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1881592/000143774923017699/0001437749-23-017699-index.htm", "trade_date": "2023-06-15", "timestamp": "2023-06-15", "mins": 1780726}, {"id": "0001437749-23-017700", "src": "INSIDERS", "ticker": "NSTS", "cik": "1881592", "company": "NSTS Bancorp, Inc.", "company_raw": "NSTS Bancorp, Inc.", "who": "Thomas J. Kneesel", "who_key": "Kneesel Thomas J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director files routine paperwork on NSTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1881592/000143774923017700/0001437749-23-017700-index.htm", "trade_date": "2023-06-15", "timestamp": "2023-06-15", "mins": 1780726}, {"id": "0001437749-23-017701", "src": "INSIDERS", "ticker": "NSTS", "cik": "1881592", "company": "NSTS Bancorp, Inc.", "company_raw": "NSTS Bancorp, Inc.", "who": "Stephen G. Lear", "who_key": "Lear Stephen G.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "CEO files routine paperwork on NSTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1881592/000143774923017701/0001437749-23-017701-index.htm", "trade_date": "2023-06-15", "timestamp": "2023-06-15", "mins": 1780726}, {"id": "0001437749-23-017702", "src": "INSIDERS", "ticker": "NSTS", "cik": "1881592", "company": "NSTS Bancorp, Inc.", "company_raw": "NSTS Bancorp, Inc.", "who": "Kevin M. Dolan", "who_key": "DOLAN KEVIN M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director files routine paperwork on NSTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1881592/000143774923017702/0001437749-23-017702-index.htm", "trade_date": "2023-06-15", "timestamp": "2023-06-15", "mins": 1780726}, {"id": "0001437749-23-017703", "src": "INSIDERS", "ticker": "NSTS", "cik": "1881592", "company": "NSTS Bancorp, Inc.", "company_raw": "NSTS Bancorp, Inc.", "who": "Carissa H. Schoolcraft", "who_key": "Schoolcraft Carissa H", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "CFO files routine paperwork on NSTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1881592/000143774923017703/0001437749-23-017703-index.htm", "trade_date": "2023-06-15", "timestamp": "2023-06-15", "mins": 1780726}, {"id": "0001437749-23-017704", "src": "INSIDERS", "ticker": "NSTS", "cik": "1881592", "company": "NSTS Bancorp, Inc.", "company_raw": "NSTS Bancorp, Inc.", "who": "Nathan E. Walker", "who_key": "Walker Nathan E", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "President files routine paperwork on NSTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1881592/000143774923017704/0001437749-23-017704-index.htm", "trade_date": "2023-06-15", "timestamp": "2023-06-15", "mins": 1780726}, {"id": "0001437749-23-017705", "src": "INSIDERS", "ticker": "NSTS", "cik": "1881592", "company": "NSTS Bancorp, Inc.", "company_raw": "NSTS Bancorp, Inc.", "who": "Apolonio Arenas", "who_key": "Arenas Apolonio", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director files routine paperwork on NSTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1881592/000143774923017705/0001437749-23-017705-index.htm", "trade_date": "2023-06-15", "timestamp": "2023-06-15", "mins": 1780726}, {"id": "0001437749-23-017706", "src": "INSIDERS", "ticker": "NSTS", "cik": "1881592", "company": "NSTS Bancorp, Inc.", "company_raw": "NSTS Bancorp, Inc.", "who": "Rodney J, True", "who_key": "True Rodney J,", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director files routine paperwork on NSTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1881592/000143774923017706/0001437749-23-017706-index.htm", "trade_date": "2023-06-15", "timestamp": "2023-06-15", "mins": 1780726}, {"id": "0001437749-22-001405", "src": "INSIDERS", "ticker": "NSTS", "cik": "1881592", "company": "NSTS Bancorp, Inc.", "company_raw": "NSTS Bancorp, Inc.", "who": "Carissa H. Schoolcraft", "who_key": "Schoolcraft Carissa H", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 62500.0, "score": 44.1, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "The money boss buys $62K of NSTS", "source_url": "https://www.sec.gov/Archives/edgar/data/1881592/000143774922001405/0001437749-22-001405-index.htm", "trade_date": "2022-01-21", "timestamp": "2022-01-21", "mins": 2515126}, {"id": "0001437749-22-001192", "src": "INSIDERS", "ticker": "NSTS", "cik": "1881592", "company": "NSTS Bancorp, Inc.", "company_raw": "NSTS Bancorp, Inc.", "who": "Apolonio Arenas", "who_key": "Arenas Apolonio", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 175000.0, "score": 41.9, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Insider cluster: 10 buying NSTS", "source_url": "https://www.sec.gov/Archives/edgar/data/1881592/000143774922001192/0001437749-22-001192-index.htm", "trade_date": "2022-01-18", "timestamp": "2022-01-18", "mins": 2519446}, {"id": "0001437749-22-001196", "src": "INSIDERS", "ticker": "NSTS", "cik": "1881592", "company": "NSTS Bancorp, Inc.", "company_raw": "NSTS Bancorp, Inc.", "who": "Amy L. Avakian", "who_key": "Avakian Amy L", "role": "Chief Lending Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 300000.0, "score": 48.5, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "NSTS draws its 9th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1881592/000143774922001196/0001437749-22-001196-index.htm", "trade_date": "2022-01-18", "timestamp": "2022-01-18", "mins": 2519446}, {"id": "0001437749-22-001198", "src": "INSIDERS", "ticker": "NSTS", "cik": "1881592", "company": "NSTS Bancorp, Inc.", "company_raw": "NSTS Bancorp, Inc.", "who": "Thaddeus M. Bond Jr.", "who_key": "Bond Thaddeus M. Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 300000.0, "score": 44.7, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "NSTS draws its 8th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1881592/000143774922001198/0001437749-22-001198-index.htm", "trade_date": "2022-01-18", "timestamp": "2022-01-18", "mins": 2519446}, {"id": "0001437749-22-001201", "src": "INSIDERS", "ticker": "NSTS", "cik": "1881592", "company": "NSTS Bancorp, Inc.", "company_raw": "NSTS Bancorp, Inc.", "who": "Thomas M. Ivantic", "who_key": "Ivantic Thomas M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 200000.0, "score": 42.6, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "That makes 7 insiders into NSTS", "source_url": "https://www.sec.gov/Archives/edgar/data/1881592/000143774922001201/0001437749-22-001201-index.htm", "trade_date": "2022-01-18", "timestamp": "2022-01-18", "mins": 2519446}, {"id": "0001437749-22-001203", "src": "INSIDERS", "ticker": "NSTS", "cik": "1881592", "company": "NSTS Bancorp, Inc.", "company_raw": "NSTS Bancorp, Inc.", "who": "Thomas J. Kneesel", "who_key": "Kneesel Thomas J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 200000.0, "score": 42.6, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "That makes 6 insiders into NSTS", "source_url": "https://www.sec.gov/Archives/edgar/data/1881592/000143774922001203/0001437749-22-001203-index.htm", "trade_date": "2022-01-18", "timestamp": "2022-01-18", "mins": 2519446}, {"id": "0001437749-22-001206", "src": "INSIDERS", "ticker": "NSTS", "cik": "1881592", "company": "NSTS Bancorp, Inc.", "company_raw": "NSTS Bancorp, Inc.", "who": "Stephen G. Lear", "who_key": "Lear Stephen G.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 300000.0, "score": 54.7, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "5 insiders pile into NSTS", "source_url": "https://www.sec.gov/Archives/edgar/data/1881592/000143774922001206/0001437749-22-001206-index.htm", "trade_date": "2022-01-18", "timestamp": "2022-01-18", "mins": 2519446}, {"id": "0001437749-22-001209", "src": "INSIDERS", "ticker": "NSTS", "cik": "1881592", "company": "NSTS Bancorp, Inc.", "company_raw": "NSTS Bancorp, Inc.", "who": "Rodney J, True", "who_key": "True Rodney J,", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 300000.0, "score": 44.7, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "That makes 4 insiders into NSTS", "source_url": "https://www.sec.gov/Archives/edgar/data/1881592/000143774922001209/0001437749-22-001209-index.htm", "trade_date": "2022-01-18", "timestamp": "2022-01-18", "mins": 2519446}, {"id": "0001437749-22-001211", "src": "INSIDERS", "ticker": "NSTS", "cik": "1881592", "company": "NSTS Bancorp, Inc.", "company_raw": "NSTS Bancorp, Inc.", "who": "Nathan E. Walker", "who_key": "Walker Nathan E", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 300000.0, "score": 49.7, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "3 insiders now buying NSTS", "source_url": "https://www.sec.gov/Archives/edgar/data/1881592/000143774922001211/0001437749-22-001211-index.htm", "trade_date": "2022-01-18", "timestamp": "2022-01-18", "mins": 2519446}, {"id": "0001437749-22-001346", "src": "INSIDERS", "ticker": "NSTS", "cik": "1881592", "company": "NSTS Bancorp, Inc.", "company_raw": "NSTS Bancorp, Inc.", "who": "Kevin M. Dolan", "who_key": "DOLAN KEVIN M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 300000.0, "score": 44.7, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "The boardroom is buying: $300K of NSTS", "source_url": "https://www.sec.gov/Archives/edgar/data/1881592/000143774922001346/0001437749-22-001346-index.htm", "trade_date": "2022-01-18", "timestamp": "2022-01-18", "mins": 2519446}], "recent_buys": [{"id": "0001437749-22-001405", "src": "INSIDERS", "ticker": "NSTS", "cik": "1881592", "company": "NSTS Bancorp, Inc.", "company_raw": "NSTS Bancorp, Inc.", "who": "Carissa H. Schoolcraft", "who_key": "Schoolcraft Carissa H", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 62500.0, "score": 44.1, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "The money boss buys $62K of NSTS", "source_url": "https://www.sec.gov/Archives/edgar/data/1881592/000143774922001405/0001437749-22-001405-index.htm", "trade_date": "2022-01-21", "timestamp": "2022-01-21", "mins": 2515126}, {"id": "0001437749-22-001346", "src": "INSIDERS", "ticker": "NSTS", "cik": "1881592", "company": "NSTS Bancorp, Inc.", "company_raw": "NSTS Bancorp, Inc.", "who": "Kevin M. Dolan", "who_key": "DOLAN KEVIN M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 300000.0, "score": 44.7, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "The boardroom is buying: $300K of NSTS", "source_url": "https://www.sec.gov/Archives/edgar/data/1881592/000143774922001346/0001437749-22-001346-index.htm", "trade_date": "2022-01-18", "timestamp": "2022-01-18", "mins": 2519446}, {"id": "0001437749-22-001211", "src": "INSIDERS", "ticker": "NSTS", "cik": "1881592", "company": "NSTS Bancorp, Inc.", "company_raw": "NSTS Bancorp, Inc.", "who": "Nathan E. Walker", "who_key": "Walker Nathan E", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 300000.0, "score": 49.7, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "3 insiders now buying NSTS", "source_url": "https://www.sec.gov/Archives/edgar/data/1881592/000143774922001211/0001437749-22-001211-index.htm", "trade_date": "2022-01-18", "timestamp": "2022-01-18", "mins": 2519446}, {"id": "0001437749-22-001209", "src": "INSIDERS", "ticker": "NSTS", "cik": "1881592", "company": "NSTS Bancorp, Inc.", "company_raw": "NSTS Bancorp, Inc.", "who": "Rodney J, True", "who_key": "True Rodney J,", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 300000.0, "score": 44.7, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "That makes 4 insiders into NSTS", "source_url": "https://www.sec.gov/Archives/edgar/data/1881592/000143774922001209/0001437749-22-001209-index.htm", "trade_date": "2022-01-18", "timestamp": "2022-01-18", "mins": 2519446}, {"id": "0001437749-22-001206", "src": "INSIDERS", "ticker": "NSTS", "cik": "1881592", "company": "NSTS Bancorp, Inc.", "company_raw": "NSTS Bancorp, Inc.", "who": "Stephen G. Lear", "who_key": "Lear Stephen G.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 300000.0, "score": 54.7, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "5 insiders pile into NSTS", "source_url": "https://www.sec.gov/Archives/edgar/data/1881592/000143774922001206/0001437749-22-001206-index.htm", "trade_date": "2022-01-18", "timestamp": "2022-01-18", "mins": 2519446}, {"id": "0001437749-22-001203", "src": "INSIDERS", "ticker": "NSTS", "cik": "1881592", "company": "NSTS Bancorp, Inc.", "company_raw": "NSTS Bancorp, Inc.", "who": "Thomas J. Kneesel", "who_key": "Kneesel Thomas J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 200000.0, "score": 42.6, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "That makes 6 insiders into NSTS", "source_url": "https://www.sec.gov/Archives/edgar/data/1881592/000143774922001203/0001437749-22-001203-index.htm", "trade_date": "2022-01-18", "timestamp": "2022-01-18", "mins": 2519446}, {"id": "0001437749-22-001201", "src": "INSIDERS", "ticker": "NSTS", "cik": "1881592", "company": "NSTS Bancorp, Inc.", "company_raw": "NSTS Bancorp, Inc.", "who": "Thomas M. Ivantic", "who_key": "Ivantic Thomas M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 200000.0, "score": 42.6, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "That makes 7 insiders into NSTS", "source_url": "https://www.sec.gov/Archives/edgar/data/1881592/000143774922001201/0001437749-22-001201-index.htm", "trade_date": "2022-01-18", "timestamp": "2022-01-18", "mins": 2519446}, {"id": "0001437749-22-001198", "src": "INSIDERS", "ticker": "NSTS", "cik": "1881592", "company": "NSTS Bancorp, Inc.", "company_raw": "NSTS Bancorp, Inc.", "who": "Thaddeus M. Bond Jr.", "who_key": "Bond Thaddeus M. Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 300000.0, "score": 44.7, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "NSTS draws its 8th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1881592/000143774922001198/0001437749-22-001198-index.htm", "trade_date": "2022-01-18", "timestamp": "2022-01-18", "mins": 2519446}, {"id": "0001437749-22-001196", "src": "INSIDERS", "ticker": "NSTS", "cik": "1881592", "company": "NSTS Bancorp, Inc.", "company_raw": "NSTS Bancorp, Inc.", "who": "Amy L. Avakian", "who_key": "Avakian Amy L", "role": "Chief Lending Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 300000.0, "score": 48.5, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "NSTS draws its 9th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1881592/000143774922001196/0001437749-22-001196-index.htm", "trade_date": "2022-01-18", "timestamp": "2022-01-18", "mins": 2519446}, {"id": "0001437749-22-001192", "src": "INSIDERS", "ticker": "NSTS", "cik": "1881592", "company": "NSTS Bancorp, Inc.", "company_raw": "NSTS Bancorp, Inc.", "who": "Apolonio Arenas", "who_key": "Arenas Apolonio", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 175000.0, "score": 41.9, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Insider cluster: 10 buying NSTS", "source_url": "https://www.sec.gov/Archives/edgar/data/1881592/000143774922001192/0001437749-22-001192-index.htm", "trade_date": "2022-01-18", "timestamp": "2022-01-18", "mins": 2519446}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "NSTS Bancorp, Inc. - Common Stock", "new_value": "NSTS Bancorp, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001881592", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001881592", "applied": 1, "detected_at": "2026-10-26T09:58:21.147561"}]}, "key_people": [{"who": "Nathan E. Walker", "who_key": "Walker Nathan E", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 300000.0, "sold": 0, "net": 300000.0, "trades": 1, "top_score": 49.7, "lean": "buying", "history": [{"action": "BUY", "amount": 300000.0, "date": "2022-01-18", "score": 49.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1881592/000143774922001211/0001437749-22-001211-index.htm"}], "latest": {"action": "BUY", "amount": 300000.0, "date": "2022-01-18", "score": 49.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1881592/000143774922001211/0001437749-22-001211-index.htm"}}, {"who": "Rodney J, True", "who_key": "True Rodney J,", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 300000.0, "sold": 0, "net": 300000.0, "trades": 1, "top_score": 44.7, "lean": "buying", "history": [{"action": "BUY", "amount": 300000.0, "date": "2022-01-18", "score": 44.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1881592/000143774922001209/0001437749-22-001209-index.htm"}], "latest": {"action": "BUY", "amount": 300000.0, "date": "2022-01-18", "score": 44.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1881592/000143774922001209/0001437749-22-001209-index.htm"}}, {"who": "Stephen G. Lear", "who_key": "Lear Stephen G.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 300000.0, "sold": 0, "net": 300000.0, "trades": 1, "top_score": 54.7, "lean": "buying", "history": [{"action": "BUY", "amount": 300000.0, "date": "2022-01-18", "score": 54.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1881592/000143774922001206/0001437749-22-001206-index.htm"}], "latest": {"action": "BUY", "amount": 300000.0, "date": "2022-01-18", "score": 54.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1881592/000143774922001206/0001437749-22-001206-index.htm"}}, {"who": "Kevin M. Dolan", "who_key": "DOLAN KEVIN M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 300000.0, "sold": 0, "net": 300000.0, "trades": 1, "top_score": 44.7, "lean": "buying", "history": [{"action": "BUY", "amount": 300000.0, "date": "2022-01-18", "score": 44.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1881592/000143774922001346/0001437749-22-001346-index.htm"}], "latest": {"action": "BUY", "amount": 300000.0, "date": "2022-01-18", "score": 44.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1881592/000143774922001346/0001437749-22-001346-index.htm"}}, {"who": "Thaddeus M. Bond Jr.", "who_key": "Bond Thaddeus M. Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 300000.0, "sold": 0, "net": 300000.0, "trades": 1, "top_score": 44.7, "lean": "buying", "history": [{"action": "BUY", "amount": 300000.0, "date": "2022-01-18", "score": 44.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1881592/000143774922001198/0001437749-22-001198-index.htm"}], "latest": {"action": "BUY", "amount": 300000.0, "date": "2022-01-18", "score": 44.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1881592/000143774922001198/0001437749-22-001198-index.htm"}}, {"who": "Amy L. Avakian", "who_key": "Avakian Amy L", "role": "Chief Lending Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 300000.0, "sold": 0, "net": 300000.0, "trades": 1, "top_score": 48.5, "lean": "buying", "history": [{"action": "BUY", "amount": 300000.0, "date": "2022-01-18", "score": 48.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1881592/000143774922001196/0001437749-22-001196-index.htm"}], "latest": {"action": "BUY", "amount": 300000.0, "date": "2022-01-18", "score": 48.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1881592/000143774922001196/0001437749-22-001196-index.htm"}}, {"who": "Thomas M. Ivantic", "who_key": "Ivantic Thomas M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 200000.0, "sold": 5331.8, "net": 194668.2, "trades": 2, "top_score": 42.6, "lean": "buying", "history": [{"action": "SELL", "amount": 5331.8, "date": "2024-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1881592/000143774924026062/0001437749-24-026062-index.htm"}, {"action": "BUY", "amount": 200000.0, "date": "2022-01-18", "score": 42.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1881592/000143774922001201/0001437749-22-001201-index.htm"}], "latest": {"action": "SELL", "amount": 5331.8, "date": "2024-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1881592/000143774924026062/0001437749-24-026062-index.htm"}}, {"who": "Thomas J. Kneesel", "who_key": "Kneesel Thomas J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 200000.0, "sold": 0, "net": 200000.0, "trades": 1, "top_score": 42.6, "lean": "buying", "history": [{"action": "BUY", "amount": 200000.0, "date": "2022-01-18", "score": 42.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1881592/000143774922001203/0001437749-22-001203-index.htm"}], "latest": {"action": "BUY", "amount": 200000.0, "date": "2022-01-18", "score": 42.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1881592/000143774922001203/0001437749-22-001203-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-06-04", "title": "FORM 8-K", "accession": "0001437749-26-019566", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-01", "title": "FORM 8-K", "accession": "0001437749-26-019044", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-14", "title": "FORM 10-Q", "accession": "0001437749-26-017061", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-05-12", "title": "FORM DEFA14A", "accession": "0001437749-26-016471", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-12", "title": "FORM 8-K", "accession": "0001437749-26-016470", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-17", "title": "FORM DEFA14A", "accession": "0001437749-26-012692", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-17", "title": "FORM DEF 14A", "accession": "0001437749-26-012691", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-09", "title": "FORM 8-K", "accession": "0001437749-26-011896", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-27", "title": "FORM 10-K", "accession": "0001437749-26-010098", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-13", "title": "FORM 10-Q", "accession": "0001437749-25-034806", "price_sensitive": true}, {"form": "10-Q", "date": "2025-08-14", "title": "FORM 10-Q", "accession": "0001437749-25-026943", "price_sensitive": true}, {"form": "3", "date": "2025-06-25", "title": "FORM 3", "accession": "0001437749-25-021281", "price_sensitive": false}, {"form": "8-K", "date": "2025-06-18", "title": "FORM 8-K", "accession": "0001437749-25-020779", "price_sensitive": true}, {"form": "8-K", "date": "2025-05-22", "title": "FORM 8-K", "accession": "0001437749-25-018146", "price_sensitive": true}, {"form": "10-Q", "date": "2025-05-14", "title": "FORM 10-Q", "accession": "0001437749-25-016849", "price_sensitive": true}, {"form": "DEFA14A", "date": "2025-04-11", "title": "FORM DEFA14A", "accession": "0001437749-25-011793", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-04-11", "title": "FORM DEF 14A", "accession": "0001437749-25-011792", "price_sensitive": false}, {"form": "10-K", "date": "2025-03-28", "title": "FORM 10-K", "accession": "0001437749-25-009831", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2025-02-10", "title": "Form SCHEDULE 13G/A", "accession": "0001437749-25-003305", "price_sensitive": false}, {"form": "8-K", "date": "2025-02-10", "title": "FORM 8-K", "accession": "0001437749-25-003297", "price_sensitive": true}, {"form": "4", "date": "2024-12-23", "title": "FORM 4", "accession": "0001437749-24-038283", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2024-11-15", "title": "Form SCHEDULE 13G", "accession": "0001532155-24-000213", "price_sensitive": false}, {"form": "10-Q", "date": "2024-11-13", "title": "FORM 10-Q", "accession": "0001437749-24-034913", "price_sensitive": true}, {"form": "4", "date": "2024-08-12", "title": "FORM 4", "accession": "0001437749-24-026062", "price_sensitive": false}, {"form": "144", "date": "2024-08-12", "title": "Notice of proposed sale", "accession": "0001972481-24-000196", "price_sensitive": false}], "performance": {"ticker": "NSTS", "has_prices": true, "summary": {"n": 10, "avg": 0.12270034254095767, "win_rate": 1.0, "best": 0.12612971611648638, "worst": 0.12231930103256561, "as_of": "2026-09-09"}, "buys": [{"who": "Schoolcraft Carissa H", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 62500.0, "date": "2022-01-21", "score": 44.1, "ref_price": 12.5474, "return": 0.12612971611648638}, {"who": "DOLAN KEVIN M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 300000.0, "date": "2022-01-18", "score": 44.7, "ref_price": 12.59, "return": 0.12231930103256561}, {"who": "Walker Nathan E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 300000.0, "date": "2022-01-18", "score": 49.7, "ref_price": 12.59, "return": 0.12231930103256561}, {"who": "True Rodney J,", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 300000.0, "date": "2022-01-18", "score": 44.7, "ref_price": 12.59, "return": 0.12231930103256561}, {"who": "Lear Stephen G.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 300000.0, "date": "2022-01-18", "score": 54.7, "ref_price": 12.59, "return": 0.12231930103256561}, {"who": "Kneesel Thomas J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 200000.0, "date": "2022-01-18", "score": 42.6, "ref_price": 12.59, "return": 0.12231930103256561}, {"who": "Ivantic Thomas M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 200000.0, "date": "2022-01-18", "score": 42.6, "ref_price": 12.59, "return": 0.12231930103256561}, {"who": "Bond Thaddeus M. Jr.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 300000.0, "date": "2022-01-18", "score": 44.7, "ref_price": 12.59, "return": 0.12231930103256561}, {"who": "Avakian Amy L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Lending Officer", "amount": 300000.0, "date": "2022-01-18", "score": 48.5, "ref_price": 12.59, "return": 0.12231930103256561}, {"who": "Arenas Apolonio", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 175000.0, "date": "2022-01-18", "score": 41.9, "ref_price": 12.59, "return": 0.12231930103256561}]}, "price_series": [{"date": "2022-01-19", "close": 12.59, "volume": 1256777.0}, {"date": "2022-01-20", "close": 12.52, "volume": 384590.0}, {"date": "2022-01-21", "close": 12.5474, "volume": 114205.0}, {"date": "2022-01-24", "close": 12.58, "volume": 135891.0}, {"date": "2022-01-25", "close": 12.35, "volume": 76470.0}, {"date": "2022-01-26", "close": 12.3, "volume": 100649.0}, {"date": "2022-01-27", "close": 12.04, "volume": 130242.0}, {"date": "2022-01-28", "close": 12.37, "volume": 92102.0}, {"date": "2022-01-31", "close": 12.23, "volume": 33913.0}, {"date": "2022-02-01", "close": 12.28, "volume": 45767.0}, {"date": "2022-02-02", "close": 12.27, "volume": 51629.0}, {"date": "2022-02-03", "close": 12.23, "volume": 27194.0}, {"date": "2022-02-04", "close": 12.4, "volume": 55862.0}, {"date": "2022-02-07", "close": 12.37, "volume": 17912.0}, {"date": "2022-02-08", "close": 12.49, "volume": 25757.0}, {"date": "2022-02-09", "close": 12.44, "volume": 44234.0}, {"date": "2022-02-10", "close": 12.49, "volume": 45384.0}, {"date": "2022-02-11", "close": 12.5, "volume": 33970.0}, {"date": "2022-02-14", "close": 12.35, "volume": 17902.0}, {"date": "2022-02-15", "close": 12.49, "volume": 8422.0}, {"date": "2022-02-16", "close": 12.52, "volume": 38339.0}, {"date": "2022-02-17", "close": 12.5, "volume": 12361.0}, {"date": "2022-02-18", "close": 12.5, "volume": 9794.0}, {"date": "2022-02-22", "close": 12.49, "volume": 7450.0}, {"date": "2022-02-23", "close": 12.45, "volume": 13514.0}, {"date": "2022-02-24", "close": 12.31, "volume": 23171.0}, {"date": "2022-02-25", "close": 12.4, "volume": 7630.0}, {"date": "2022-02-28", "close": 12.2, "volume": 9276.0}, {"date": "2022-03-01", "close": 12.3, "volume": 8614.0}, {"date": "2022-03-02", "close": 12.36, "volume": 15182.0}, {"date": "2022-03-03", "close": 12.38, "volume": 10020.0}, {"date": "2022-03-04", "close": 12.15, "volume": 38804.0}, {"date": "2022-03-07", "close": 12.4, "volume": 87308.0}, {"date": "2022-03-08", "close": 12.35, "volume": 24073.0}, {"date": "2022-03-09", "close": 12.05, "volume": 20934.0}, {"date": "2022-03-10", "close": 12.15, "volume": 16800.0}, {"date": "2022-03-11", "close": 12.11, "volume": 8675.0}, {"date": "2022-03-14", "close": 12.01, "volume": 51137.0}, {"date": "2022-03-15", "close": 12.1, "volume": 13841.0}, {"date": "2022-03-16", "close": 12.54, "volume": 94922.0}, {"date": "2022-03-17", "close": 12.58, "volume": 89776.0}, {"date": "2022-03-18", "close": 12.01, "volume": 214857.0}, {"date": "2022-03-21", "close": 12.18, "volume": 50248.0}, {"date": "2022-03-22", "close": 12.31, "volume": 30124.0}, {"date": "2022-03-23", "close": 12.28, "volume": 16360.0}, {"date": "2022-03-24", "close": 12.13, "volume": 6260.0}, {"date": "2022-03-25", "close": 12.1782, "volume": 1183.0}, {"date": "2022-03-28", "close": 12.18, "volume": 49109.0}, {"date": "2022-03-29", "close": 12.07, "volume": 10669.0}, {"date": "2022-03-30", "close": 12.06, "volume": 12055.0}, {"date": "2022-03-31", "close": 12.08, "volume": 13714.0}, {"date": "2022-04-01", "close": 12.18, "volume": 2067.0}, {"date": "2022-04-04", "close": 12.07, "volume": 6303.0}, {"date": "2022-04-05", "close": 12.15, "volume": 2435.0}, {"date": "2022-04-06", "close": 12.23, "volume": 9329.0}, {"date": "2022-04-07", "close": 12.11, "volume": 22985.0}, {"date": "2022-04-08", "close": 12.17, "volume": 9539.0}, {"date": "2022-04-11", "close": 12.09, "volume": 8901.0}, {"date": "2022-04-12", "close": 12.08, "volume": 15055.0}, {"date": "2022-04-13", "close": 12.1, "volume": 9539.0}, {"date": "2022-04-14", "close": 12.1, "volume": 16721.0}, {"date": "2022-04-18", "close": 12.03, "volume": 9986.0}, {"date": "2022-04-19", "close": 12.06, "volume": 14271.0}, {"date": "2022-04-20", "close": 12.07, "volume": 1541.0}, {"date": "2022-04-21", "close": 12.03, "volume": 17965.0}, {"date": "2022-04-22", "close": 11.97, "volume": 1831.0}, {"date": "2022-04-25", "close": 12.0, "volume": 13691.0}, {"date": "2022-04-26", "close": 11.9, "volume": 20125.0}, {"date": "2022-04-27", "close": 11.8, "volume": 10689.0}, {"date": "2022-04-28", "close": 11.93, "volume": 11990.0}, {"date": "2022-04-29", "close": 11.84, "volume": 558.0}, {"date": "2022-05-02", "close": 11.71, "volume": 12259.0}, {"date": "2022-05-03", "close": 11.6, "volume": 8496.0}, {"date": "2022-05-04", "close": 11.89, "volume": 9980.0}, {"date": "2022-05-05", "close": 11.75, "volume": 7587.0}, {"date": "2022-05-06", "close": 11.57, "volume": 5028.0}, {"date": "2022-05-09", "close": 11.24, "volume": 19711.0}, {"date": "2022-05-10", "close": 11.35, "volume": 16799.0}, {"date": "2022-05-11", "close": 11.1, "volume": 2000.0}, {"date": "2022-05-12", "close": 11.1218, "volume": 36520.0}, {"date": "2022-05-13", "close": 10.974, "volume": 11367.0}, {"date": "2022-05-16", "close": 10.9909, "volume": 3556.0}, {"date": "2022-05-17", "close": 10.9, "volume": 4556.0}, {"date": "2022-05-18", "close": 11.02, "volume": 13714.0}, {"date": "2022-05-19", "close": 10.75, "volume": 429.0}, {"date": "2022-05-20", "close": 10.79, "volume": 2459.0}, {"date": "2022-05-23", "close": 11.06, "volume": 1819.0}, {"date": "2022-05-24", "close": 10.99, "volume": 3496.0}, {"date": "2022-05-25", "close": 10.84, "volume": 2262.0}, {"date": "2022-05-26", "close": 11.0793, "volume": 21593.0}, {"date": "2022-05-27", "close": 11.345, "volume": 4736.0}, {"date": "2022-05-31", "close": 11.3786, "volume": 5836.0}, {"date": "2022-06-01", "close": 11.2, "volume": 731.0}, {"date": "2022-06-02", "close": 11.47, "volume": 14864.0}, {"date": "2022-06-03", "close": 11.26, "volume": 811.0}, {"date": "2022-06-06", "close": 11.4238, "volume": 2608.0}, {"date": "2022-06-07", "close": 11.4, "volume": 1077.0}, {"date": "2022-06-08", "close": 11.467, "volume": 246.0}, {"date": "2022-06-09", "close": 11.43, "volume": 935.0}, {"date": "2022-06-10", "close": 11.54, "volume": 316.0}, {"date": "2022-06-13", "close": 11.26, "volume": 200.0}, {"date": "2022-06-14", "close": 11.3, "volume": 1485.0}, {"date": "2022-06-15", "close": 11.48, "volume": 246.0}, {"date": "2022-06-16", "close": 11.41, "volume": 2354.0}, {"date": "2022-06-17", "close": 11.4, "volume": 7575.0}, {"date": "2022-06-21", "close": 11.37, "volume": 14838.0}, {"date": "2022-06-22", "close": 11.25, "volume": 2727.0}, {"date": "2022-06-23", "close": 10.9, "volume": 3684.0}, {"date": "2022-06-24", "close": 10.97, "volume": 23868.0}, {"date": "2022-06-27", "close": 11.17, "volume": 23974.0}, {"date": "2022-06-28", "close": 10.94, "volume": 2361.0}, {"date": "2022-06-29", "close": 10.94, "volume": null}, {"date": "2022-06-30", "close": 11.18, "volume": 1679.0}, {"date": "2022-07-01", "close": 10.9, "volume": 580.0}, {"date": "2022-07-05", "close": 11.19, "volume": 2779.0}, {"date": "2022-07-06", "close": 10.82, "volume": 616.0}, {"date": "2022-07-07", "close": 10.82, "volume": null}, {"date": "2022-07-08", "close": 10.8501, "volume": 9333.0}, {"date": "2022-07-11", "close": 11.19, "volume": 229.0}, {"date": "2022-07-12", "close": 11.19, "volume": null}, {"date": "2022-07-13", "close": 11.19, "volume": null}, {"date": "2022-07-14", "close": 11.19, "volume": null}, {"date": "2022-07-15", "close": 11.19, "volume": null}, {"date": "2022-07-18", "close": 11.19, "volume": null}, {"date": "2022-07-19", "close": 11.19, "volume": null}, {"date": "2022-07-20", "close": 10.92, "volume": 9267.0}, {"date": "2022-07-21", "close": 10.9, "volume": 14366.0}, {"date": "2022-07-22", "close": 10.9, "volume": null}, {"date": "2022-07-25", "close": 10.9, "volume": null}, {"date": "2022-07-26", "close": 11.04, "volume": 781.0}, {"date": "2022-07-27", "close": 11.0, "volume": 1616.0}, {"date": "2022-07-28", "close": 10.93, "volume": 4144.0}, {"date": "2022-07-29", "close": 11.0, "volume": 6330.0}, {"date": "2022-08-01", "close": 11.0, "volume": null}, {"date": "2022-08-02", "close": 11.01, "volume": 4272.0}, {"date": "2022-08-03", "close": 11.04, "volume": 766.0}, {"date": "2022-08-04", "close": 10.94, "volume": 2352.0}, {"date": "2022-08-05", "close": 11.0, "volume": 345.0}, {"date": "2022-08-08", "close": 10.97, "volume": 8217.0}, {"date": "2022-08-09", "close": 10.94, "volume": 3563.0}, {"date": "2022-08-10", "close": 10.94, "volume": null}, {"date": "2022-08-11", "close": 10.95, "volume": 2519.0}, {"date": "2022-08-12", "close": 11.0, "volume": 16195.0}, {"date": "2022-08-15", "close": 11.0, "volume": 3498.0}, {"date": "2022-08-16", "close": 11.0, "volume": 25805.0}, {"date": "2022-08-17", "close": 11.05, "volume": 3411.0}, {"date": "2022-08-18", "close": 11.07, "volume": 6555.0}, {"date": "2022-08-19", "close": 11.03, "volume": 472.0}, {"date": "2022-08-22", "close": 11.09, "volume": 621.0}, {"date": "2022-08-23", "close": 11.08, "volume": 1539.0}, {"date": "2022-08-24", "close": 11.08, "volume": null}, {"date": "2022-08-25", "close": 11.02, "volume": 235.0}, {"date": "2022-08-26", "close": 11.02, "volume": 4539.0}, {"date": "2022-08-29", "close": 11.08, "volume": 4937.0}, {"date": "2022-08-30", "close": 11.085, "volume": 6728.0}, {"date": "2022-08-31", "close": 11.0, "volume": 3224.0}, {"date": "2022-09-01", "close": 11.0, "volume": null}, {"date": "2022-09-02", "close": 11.0, "volume": 15020.0}, {"date": "2022-09-06", "close": 11.01, "volume": 2592.0}, {"date": "2022-09-07", "close": 11.0201, "volume": 2091.0}, {"date": "2022-09-08", "close": 11.0, "volume": 837.0}, {"date": "2022-09-09", "close": 11.0, "volume": null}, {"date": "2022-09-12", "close": 11.0, "volume": 4225.0}, {"date": "2022-09-13", "close": 10.95, "volume": 1073.0}, {"date": "2022-09-14", "close": 10.95, "volume": 3171.0}, {"date": "2022-09-15", "close": 11.08, "volume": 1789.0}, {"date": "2022-09-16", "close": 11.19, "volume": 21064.0}, {"date": "2022-09-19", "close": 11.12, "volume": 10330.0}, {"date": "2022-09-20", "close": 11.08, "volume": 387.0}, {"date": "2022-09-21", "close": 10.96, "volume": 5903.0}, {"date": "2022-09-22", "close": 10.97, "volume": 1243.0}, {"date": "2022-09-23", "close": 10.91, "volume": 5946.0}, {"date": "2022-09-26", "close": 10.87, "volume": 3224.0}, {"date": "2022-09-27", "close": 10.845, "volume": 469.0}, {"date": "2022-09-28", "close": 10.82, "volume": 1059.0}, {"date": "2022-09-29", "close": 10.82, "volume": null}, {"date": "2022-09-30", "close": 10.82, "volume": 3791.0}, {"date": "2022-10-03", "close": 11.03, "volume": 1643.0}, {"date": "2022-10-04", "close": 10.86, "volume": 1054.0}, {"date": "2022-10-05", "close": 10.81, "volume": 235.0}, {"date": "2022-10-06", "close": 10.9197, "volume": 1148.0}, {"date": "2022-10-07", "close": 10.88, "volume": 210.0}, {"date": "2022-10-10", "close": 10.88, "volume": null}, {"date": "2022-10-11", "close": 10.86, "volume": 3263.0}, {"date": "2022-10-12", "close": 10.86, "volume": null}, {"date": "2022-10-13", "close": 10.85, "volume": 2594.0}, {"date": "2022-10-14", "close": 11.0, "volume": 2086.0}, {"date": "2022-10-17", "close": 10.86, "volume": 811.0}, {"date": "2022-10-18", "close": 10.8921, "volume": 3874.0}, {"date": "2022-10-19", "close": 10.87, "volume": 2111.0}, {"date": "2022-10-20", "close": 10.87, "volume": 1813.0}, {"date": "2022-10-21", "close": 10.8, "volume": 2925.0}, {"date": "2022-10-24", "close": 10.75, "volume": 789.0}, {"date": "2022-10-25", "close": 10.75, "volume": 3449.0}, {"date": "2022-10-26", "close": 10.92, "volume": 1611.0}, {"date": "2022-10-27", "close": 10.83, "volume": 2612.0}, {"date": "2022-10-28", "close": 10.83, "volume": null}, {"date": "2022-10-31", "close": 10.61, "volume": 2188.0}, {"date": "2022-11-01", "close": 10.55, "volume": 1371.0}, {"date": "2022-11-02", "close": 10.55, "volume": 7428.0}, {"date": "2022-11-03", "close": 10.5, "volume": 4224.0}, {"date": "2022-11-04", "close": 10.3983, "volume": 1130.0}, {"date": "2022-11-07", "close": 10.36, "volume": 14833.0}, {"date": "2022-11-08", "close": 10.36, "volume": 2304.0}, {"date": "2022-11-09", "close": 10.36, "volume": 12992.0}, {"date": "2022-11-10", "close": 10.36, "volume": null}, {"date": "2022-11-11", "close": 10.2, "volume": 6190.0}, {"date": "2022-11-14", "close": 10.01, "volume": 25032.0}, {"date": "2022-11-15", "close": 10.16, "volume": 13744.0}, {"date": "2022-11-16", "close": 10.12, "volume": 19853.0}, {"date": "2022-11-17", "close": 9.965, "volume": 16835.0}, {"date": "2022-11-18", "close": 9.93, "volume": 22657.0}, {"date": "2022-11-21", "close": 10.03, "volume": 2774.0}, {"date": "2022-11-22", "close": 10.04, "volume": 739.0}, {"date": "2022-11-23", "close": 10.1, "volume": 5986.0}, {"date": "2022-11-25", "close": 10.1, "volume": null}, {"date": "2022-11-28", "close": 10.0, "volume": 6125.0}, {"date": "2022-11-29", "close": 10.0, "volume": null}, {"date": "2022-11-30", "close": 10.08, "volume": 5677.0}, {"date": "2022-12-01", "close": 10.24, "volume": 5213.0}, {"date": "2022-12-02", "close": 10.13, "volume": 4674.0}, {"date": "2022-12-05", "close": 10.04, "volume": 4309.0}, {"date": "2022-12-06", "close": 10.05, "volume": 6969.0}, {"date": "2022-12-07", "close": 10.005, "volume": 5994.0}, {"date": "2022-12-08", "close": 10.0, "volume": 5800.0}, {"date": "2022-12-09", "close": 10.01, "volume": 8654.0}, {"date": "2022-12-12", "close": 10.04, "volume": 1660.0}, {"date": "2022-12-13", "close": 10.03, "volume": 5751.0}, {"date": "2022-12-14", "close": 10.0, "volume": 14951.0}, {"date": "2022-12-15", "close": 10.03, "volume": 3366.0}, {"date": "2022-12-16", "close": 10.1, "volume": 15495.0}, {"date": "2022-12-19", "close": 10.0999, "volume": 1507.0}, {"date": "2022-12-20", "close": 9.98, "volume": 5527.0}, {"date": "2022-12-21", "close": 9.96, "volume": 24567.0}, {"date": "2022-12-22", "close": 9.975, "volume": 12383.0}, {"date": "2022-12-23", "close": 10.03, "volume": 11784.0}, {"date": "2022-12-27", "close": 10.05, "volume": 6797.0}, {"date": "2022-12-28", "close": 10.0499, "volume": 885.0}, {"date": "2022-12-29", "close": 10.1, "volume": 14710.0}, {"date": "2022-12-30", "close": 10.13, "volume": 574.0}, {"date": "2023-01-03", "close": 10.13, "volume": 368.0}, {"date": "2023-01-04", "close": 10.15, "volume": 3199.0}, {"date": "2023-01-05", "close": 10.22, "volume": 2677.0}, {"date": "2023-01-06", "close": 10.25, "volume": 5025.0}, {"date": "2023-01-09", "close": 10.195, "volume": 4545.0}, {"date": "2023-01-10", "close": 10.2, "volume": 17083.0}, {"date": "2023-01-11", "close": 10.3, "volume": 2600.0}, {"date": "2023-01-12", "close": 10.3, "volume": 477.0}, {"date": "2023-01-13", "close": 10.32, "volume": 4701.0}, {"date": "2023-01-17", "close": 10.35, "volume": 373.0}, {"date": "2023-01-18", "close": 10.38, "volume": 4845.0}, {"date": "2023-01-19", "close": 10.42, "volume": 2126.0}, {"date": "2023-01-20", "close": 10.5102, "volume": 2308.0}, {"date": "2023-01-23", "close": 10.53, "volume": 5094.0}, {"date": "2023-01-24", "close": 10.57, "volume": 3380.0}, {"date": "2023-01-25", "close": 10.57, "volume": 1740.0}, {"date": "2023-01-26", "close": 10.65, "volume": 5930.0}, {"date": "2023-01-27", "close": 10.61, "volume": 3041.0}, {"date": "2023-01-30", "close": 10.66, "volume": 6861.0}, {"date": "2023-01-31", "close": 10.57, "volume": 20241.0}, {"date": "2023-02-01", "close": 10.6, "volume": 7652.0}, {"date": "2023-02-02", "close": 10.6101, "volume": 13265.0}, {"date": "2023-02-03", "close": 10.6, "volume": 1391.0}, {"date": "2023-02-06", "close": 10.53, "volume": 8075.0}, {"date": "2023-02-07", "close": 10.52, "volume": 1667.0}, {"date": "2023-02-08", "close": 10.53, "volume": 3524.0}, {"date": "2023-02-09", "close": 10.59, "volume": 188.0}, {"date": "2023-02-10", "close": 10.601, "volume": 3738.0}, {"date": "2023-02-13", "close": 10.6499, "volume": 15338.0}, {"date": "2023-02-14", "close": 10.69, "volume": 7230.0}, {"date": "2023-02-15", "close": 10.625, "volume": 537.0}, {"date": "2023-02-16", "close": 10.62, "volume": 10920.0}, {"date": "2023-02-17", "close": 10.63, "volume": 9045.0}, {"date": "2023-02-21", "close": 10.45, "volume": 7426.0}, {"date": "2023-02-22", "close": 10.54, "volume": 3601.0}, {"date": "2023-02-23", "close": 10.54, "volume": null}, {"date": "2023-02-24", "close": 10.54, "volume": null}, {"date": "2023-02-27", "close": 10.52, "volume": 2733.0}, {"date": "2023-02-28", "close": 10.62, "volume": 3171.0}, {"date": "2023-03-01", "close": 10.55, "volume": 6597.0}, {"date": "2023-03-02", "close": 10.59, "volume": 5137.0}, {"date": "2023-03-03", "close": 10.4701, "volume": 4205.0}, {"date": "2023-03-06", "close": 10.4701, "volume": null}, {"date": "2023-03-07", "close": 10.45, "volume": 964.0}, {"date": "2023-03-08", "close": 10.31, "volume": 1391.0}, {"date": "2023-03-09", "close": 10.34, "volume": 6883.0}, {"date": "2023-03-10", "close": 9.85, "volume": 23242.0}, {"date": "2023-03-13", "close": 9.3569, "volume": 5411.0}, {"date": "2023-03-14", "close": 9.09, "volume": 5066.0}, {"date": "2023-03-15", "close": 9.05, "volume": 9272.0}, {"date": "2023-03-16", "close": 9.85, "volume": 14009.0}, {"date": "2023-03-17", "close": 9.22, "volume": 9515.0}, {"date": "2023-03-20", "close": 9.52, "volume": 3062.0}, {"date": "2023-03-21", "close": 9.42, "volume": 2270.0}, {"date": "2023-03-22", "close": 9.2099, "volume": 3451.0}, {"date": "2023-03-23", "close": 9.0, "volume": 1102.0}, {"date": "2023-03-24", "close": 8.91, "volume": 6585.0}, {"date": "2023-03-27", "close": 8.86, "volume": 12978.0}, {"date": "2023-03-28", "close": 8.47, "volume": 8926.0}, {"date": "2023-03-29", "close": 8.91, "volume": 4478.0}, {"date": "2023-03-30", "close": 8.7, "volume": 15208.0}, {"date": "2023-03-31", "close": 9.09, "volume": 7066.0}, {"date": "2023-04-03", "close": 8.7, "volume": 9804.0}, {"date": "2023-04-04", "close": 8.7, "volume": null}, {"date": "2023-04-05", "close": 8.7421, "volume": 1330.0}, {"date": "2023-04-06", "close": 8.7, "volume": 5970.0}, {"date": "2023-04-10", "close": 9.1, "volume": 13180.0}, {"date": "2023-04-11", "close": 9.06, "volume": 3939.0}, {"date": "2023-04-12", "close": 8.96, "volume": 5208.0}, {"date": "2023-04-13", "close": 8.89, "volume": 7866.0}, {"date": "2023-04-14", "close": 8.7, "volume": 7046.0}, {"date": "2023-04-17", "close": 8.7158, "volume": 1007.0}, {"date": "2023-04-18", "close": 8.65, "volume": 4282.0}, {"date": "2023-04-19", "close": 8.93, "volume": 3495.0}, {"date": "2023-04-20", "close": 8.76, "volume": 30093.0}, {"date": "2023-04-21", "close": 8.815, "volume": 45679.0}, {"date": "2023-04-24", "close": 8.87, "volume": 14029.0}, {"date": "2023-04-25", "close": 8.88, "volume": 1857.0}, {"date": "2023-04-26", "close": 8.57, "volume": 10319.0}, {"date": "2023-04-27", "close": 8.5101, "volume": 16745.0}, {"date": "2023-04-28", "close": 8.6277, "volume": 3103.0}, {"date": "2023-05-01", "close": 8.45, "volume": 27344.0}, {"date": "2023-05-02", "close": 8.45, "volume": 1095.0}, {"date": "2023-05-03", "close": 8.4, "volume": 1056.0}, {"date": "2023-05-04", "close": 8.34, "volume": 15761.0}, {"date": "2023-05-05", "close": 8.332, "volume": 3698.0}, {"date": "2023-05-08", "close": 8.4, "volume": 4542.0}, {"date": "2023-05-09", "close": 8.43, "volume": 1152.0}, {"date": "2023-05-10", "close": 8.43, "volume": 3385.0}, {"date": "2023-05-11", "close": 8.3071, "volume": 3435.0}, {"date": "2023-05-12", "close": 8.63, "volume": 14470.0}, {"date": "2023-05-15", "close": 8.59, "volume": 3292.0}, {"date": "2023-05-16", "close": 8.45, "volume": 4505.0}, {"date": "2023-05-17", "close": 8.5001, "volume": 4426.0}, {"date": "2023-05-18", "close": 8.56, "volume": 10102.0}, {"date": "2023-05-19", "close": 8.695, "volume": 864.0}, {"date": "2023-05-22", "close": 8.695, "volume": null}, {"date": "2023-05-23", "close": 8.7, "volume": 2057.0}, {"date": "2023-05-24", "close": 8.7, "volume": 3978.0}, {"date": "2023-05-25", "close": 8.72, "volume": 2291.0}, {"date": "2023-05-26", "close": 8.8601, "volume": 11031.0}, {"date": "2023-05-30", "close": 8.8601, "volume": null}, {"date": "2023-05-31", "close": 8.875, "volume": 7655.0}, {"date": "2023-06-01", "close": 8.8203, "volume": 1096.0}, {"date": "2023-06-02", "close": 8.94, "volume": 4347.0}, {"date": "2023-06-05", "close": 8.7, "volume": 6811.0}, {"date": "2023-06-06", "close": 8.9181, "volume": 2723.0}, {"date": "2023-06-07", "close": 9.05, "volume": 4103.0}, {"date": "2023-06-08", "close": 9.0, "volume": 181.0}, {"date": "2023-06-09", "close": 9.01, "volume": 2122.0}, {"date": "2023-06-12", "close": 9.12, "volume": 1667.0}, {"date": "2023-06-13", "close": 8.92, "volume": 2794.0}, {"date": "2023-06-14", "close": 9.37, "volume": 2875.0}, {"date": "2023-06-15", "close": 9.36, "volume": 5370.0}, {"date": "2023-06-16", "close": 9.5, "volume": 9136.0}, {"date": "2023-06-20", "close": 9.06, "volume": 430.0}, {"date": "2023-06-21", "close": 9.14, "volume": 968.0}, {"date": "2023-06-22", "close": 9.0, "volume": 339.0}, {"date": "2023-06-23", "close": 8.9837, "volume": 2002.0}, {"date": "2023-06-26", "close": 8.9837, "volume": null}, {"date": "2023-06-27", "close": 8.9837, "volume": null}, {"date": "2023-06-28", "close": 9.0, "volume": 303.0}, {"date": "2023-06-29", "close": 9.0365, "volume": 1493.0}, {"date": "2023-06-30", "close": 9.14, "volume": 391.0}, {"date": "2023-07-03", "close": 9.14, "volume": null}, {"date": "2023-07-05", "close": 8.9, "volume": 224.0}, {"date": "2023-07-06", "close": 8.9, "volume": null}, {"date": "2023-07-07", "close": 9.23, "volume": 3666.0}, {"date": "2023-07-10", "close": 8.93, "volume": 5163.0}, {"date": "2023-07-11", "close": 8.9, "volume": 5166.0}, {"date": "2023-07-12", "close": 8.9, "volume": null}, {"date": "2023-07-13", "close": 9.0, "volume": 6383.0}, {"date": "2023-07-14", "close": 9.0, "volume": 12845.0}, {"date": "2023-07-17", "close": 9.02, "volume": 534.0}, {"date": "2023-07-18", "close": 9.09, "volume": 4223.0}, {"date": "2023-07-19", "close": 9.14, "volume": 9010.0}, {"date": "2023-07-20", "close": 9.22, "volume": 12102.0}, {"date": "2023-07-21", "close": 9.1, "volume": 4502.0}, {"date": "2023-07-24", "close": 9.33, "volume": 9869.0}, {"date": "2023-07-25", "close": 9.2, "volume": 554.0}, {"date": "2023-07-26", "close": 9.22, "volume": 15487.0}, {"date": "2023-07-27", "close": 9.1, "volume": 1151.0}, {"date": "2023-07-28", "close": 9.1855, "volume": 7266.0}, {"date": "2023-07-31", "close": 9.23, "volume": 3184.0}, {"date": "2023-08-01", "close": 9.23, "volume": null}, {"date": "2023-08-02", "close": 9.12, "volume": 8486.0}, {"date": "2023-08-03", "close": 9.13, "volume": 5162.0}, {"date": "2023-08-04", "close": 9.095, "volume": 306.0}, {"date": "2023-08-07", "close": 9.15, "volume": 1752.0}, {"date": "2023-08-08", "close": 9.1607, "volume": 2768.0}, {"date": "2023-08-09", "close": 9.12, "volume": 9252.0}, {"date": "2023-08-10", "close": 9.12, "volume": 21009.0}, {"date": "2023-08-11", "close": 9.11, "volume": 5931.0}, {"date": "2023-08-14", "close": 9.115, "volume": 4847.0}, {"date": "2023-08-15", "close": 9.13, "volume": 11940.0}, {"date": "2023-08-16", "close": 9.06, "volume": 3383.0}, {"date": "2023-08-17", "close": 9.06, "volume": 9450.0}, {"date": "2023-08-18", "close": 9.025, "volume": 11216.0}, {"date": "2023-08-21", "close": 8.95, "volume": 5747.0}, {"date": "2023-08-22", "close": 8.85, "volume": 6657.0}, {"date": "2023-08-23", "close": 8.92, "volume": 17775.0}, {"date": "2023-08-24", "close": 8.93, "volume": 12917.0}, {"date": "2023-08-25", "close": 8.95, "volume": 1042.0}, {"date": "2023-08-28", "close": 8.92, "volume": 1394.0}, {"date": "2023-08-29", "close": 8.94, "volume": 2607.0}, {"date": "2023-08-30", "close": 8.94, "volume": 3244.0}, {"date": "2023-08-31", "close": 8.91, "volume": 10558.0}, {"date": "2023-09-01", "close": 8.93, "volume": 4649.0}, {"date": "2023-09-05", "close": 8.93, "volume": 2878.0}, {"date": "2023-09-06", "close": 8.93, "volume": 12191.0}, {"date": "2023-09-07", "close": 8.9, "volume": 6600.0}, {"date": "2023-09-08", "close": 8.93, "volume": 2455.0}, {"date": "2023-09-11", "close": 8.96, "volume": 10930.0}, {"date": "2023-09-12", "close": 9.01, "volume": 8350.0}, {"date": "2023-09-13", "close": 9.0, "volume": 6970.0}, {"date": "2023-09-14", "close": 9.01, "volume": 14176.0}, {"date": "2023-09-15", "close": 9.05, "volume": 36697.0}, {"date": "2023-09-18", "close": 9.05, "volume": 5887.0}, {"date": "2023-09-19", "close": 9.06, "volume": 36692.0}, {"date": "2023-09-20", "close": 9.05, "volume": 11263.0}, {"date": "2023-09-21", "close": 9.05, "volume": 11947.0}, {"date": "2023-09-22", "close": 9.06, "volume": 1902.0}, {"date": "2023-09-25", "close": 9.03, "volume": 1944.0}, {"date": "2023-09-26", "close": 9.05, "volume": 16671.0}, {"date": "2023-09-27", "close": 8.97, "volume": 690.0}, {"date": "2023-09-28", "close": 8.97, "volume": 31779.0}, {"date": "2023-09-29", "close": 9.05, "volume": 10899.0}, {"date": "2023-10-02", "close": 9.05, "volume": 1009.0}, {"date": "2023-10-03", "close": 8.93, "volume": 6355.0}, {"date": "2023-10-04", "close": 8.8, "volume": 11860.0}, {"date": "2023-10-05", "close": 8.83, "volume": 1760.0}, {"date": "2023-10-06", "close": 8.84, "volume": 1350.0}, {"date": "2023-10-09", "close": 8.84, "volume": null}, {"date": "2023-10-10", "close": 8.84, "volume": null}, {"date": "2023-10-11", "close": 8.89, "volume": 421.0}, {"date": "2023-10-12", "close": 8.88, "volume": 14364.0}, {"date": "2023-10-13", "close": 8.83, "volume": 7480.0}, {"date": "2023-10-16", "close": 8.8, "volume": 1894.0}, {"date": "2023-10-17", "close": 8.8, "volume": 11885.0}, {"date": "2023-10-18", "close": 8.76, "volume": 2228.0}, {"date": "2023-10-19", "close": 8.76, "volume": null}, {"date": "2023-10-20", "close": 8.59, "volume": 1247.0}, {"date": "2023-10-23", "close": 8.65, "volume": 40692.0}, {"date": "2023-10-24", "close": 8.65, "volume": null}, {"date": "2023-10-25", "close": 8.635, "volume": 6562.0}, {"date": "2023-10-26", "close": 8.63, "volume": 5047.0}, {"date": "2023-10-27", "close": 8.6, "volume": 327.0}, {"date": "2023-10-30", "close": 8.63, "volume": 72889.0}, {"date": "2023-10-31", "close": 8.6101, "volume": 5872.0}, {"date": "2023-11-01", "close": 8.56, "volume": 10488.0}, {"date": "2023-11-02", "close": 8.59, "volume": 852.0}, {"date": "2023-11-03", "close": 8.67, "volume": 10030.0}, {"date": "2023-11-06", "close": 8.69, "volume": 4641.0}, {"date": "2023-11-07", "close": 8.68, "volume": 5466.0}, {"date": "2023-11-08", "close": 8.68, "volume": null}, {"date": "2023-11-09", "close": 8.7, "volume": 6116.0}, {"date": "2023-11-10", "close": 8.7001, "volume": 5452.0}, {"date": "2023-11-13", "close": 8.7, "volume": 7531.0}, {"date": "2023-11-14", "close": 8.755, "volume": 1126.0}, {"date": "2023-11-15", "close": 8.84, "volume": 1643.0}, {"date": "2023-11-16", "close": 8.82, "volume": 2366.0}, {"date": "2023-11-17", "close": 8.87, "volume": 3982.0}, {"date": "2023-11-20", "close": 8.87, "volume": 5415.0}, {"date": "2023-11-21", "close": 8.85, "volume": 150.0}, {"date": "2023-11-22", "close": 8.86, "volume": 287.0}, {"date": "2023-11-24", "close": 8.9, "volume": 576.0}, {"date": "2023-11-27", "close": 8.9, "volume": 5670.0}, {"date": "2023-11-28", "close": 8.914, "volume": 6279.0}, {"date": "2023-11-29", "close": 8.87, "volume": 36175.0}, {"date": "2023-11-30", "close": 8.9498, "volume": 4501.0}, {"date": "2023-12-01", "close": 8.98, "volume": 4390.0}, {"date": "2023-12-04", "close": 9.02, "volume": 1373.0}, {"date": "2023-12-05", "close": 9.0393, "volume": 3706.0}, {"date": "2023-12-06", "close": 8.99, "volume": 2168.0}, {"date": "2023-12-07", "close": 8.98, "volume": 1736.0}, {"date": "2023-12-08", "close": 9.01, "volume": 3562.0}, {"date": "2023-12-11", "close": 9.01, "volume": 1492.0}, {"date": "2023-12-12", "close": 9.01, "volume": 5606.0}, {"date": "2023-12-13", "close": 9.01, "volume": 13074.0}, {"date": "2023-12-14", "close": 9.0634, "volume": 7114.0}, {"date": "2023-12-15", "close": 9.13, "volume": 9762.0}, {"date": "2023-12-18", "close": 9.16, "volume": 1922.0}, {"date": "2023-12-19", "close": 9.23, "volume": 1482.0}, {"date": "2023-12-20", "close": 9.26, "volume": 537.0}, {"date": "2023-12-21", "close": 9.27, "volume": 2459.0}, {"date": "2023-12-22", "close": 9.53, "volume": 4121.0}, {"date": "2023-12-26", "close": 9.41, "volume": 1847.0}, {"date": "2023-12-27", "close": 9.44, "volume": 1435.0}, {"date": "2023-12-28", "close": 9.37, "volume": 250.0}, {"date": "2023-12-29", "close": 9.51, "volume": 3304.0}, {"date": "2024-01-02", "close": 9.51, "volume": null}, {"date": "2024-01-03", "close": 9.5, "volume": 3472.0}, {"date": "2024-01-04", "close": 9.51, "volume": 15073.0}, {"date": "2024-01-05", "close": 9.46, "volume": 9494.0}, {"date": "2024-01-08", "close": 9.43, "volume": 25872.0}, {"date": "2024-01-09", "close": 9.4101, "volume": 701.0}, {"date": "2024-01-10", "close": 9.4101, "volume": null}, {"date": "2024-01-11", "close": 9.45, "volume": 6467.0}, {"date": "2024-01-12", "close": 9.55, "volume": 13908.0}, {"date": "2024-01-16", "close": 9.49, "volume": 2712.0}, {"date": "2024-01-17", "close": 9.55, "volume": 103.0}, {"date": "2024-01-18", "close": 9.55, "volume": 10579.0}, {"date": "2024-01-19", "close": 9.55, "volume": 19505.0}, {"date": "2024-01-22", "close": 9.56, "volume": 1775.0}, {"date": "2024-01-23", "close": 9.63, "volume": 2910.0}, {"date": "2024-01-24", "close": 9.63, "volume": null}, {"date": "2024-01-25", "close": 9.63, "volume": null}, {"date": "2024-01-26", "close": 9.69, "volume": 640.0}, {"date": "2024-01-29", "close": 9.69, "volume": null}, {"date": "2024-01-30", "close": 9.67, "volume": 23491.0}, {"date": "2024-01-31", "close": 9.52, "volume": 10503.0}, {"date": "2024-02-01", "close": 9.52, "volume": null}, {"date": "2024-02-02", "close": 9.62, "volume": 6252.0}, {"date": "2024-02-05", "close": 9.64, "volume": 3999.0}, {"date": "2024-02-06", "close": 9.64, "volume": null}, {"date": "2024-02-07", "close": 9.6424, "volume": 1592.0}, {"date": "2024-02-08", "close": 9.6424, "volume": null}, {"date": "2024-02-09", "close": 9.62, "volume": 3330.0}, {"date": "2024-02-12", "close": 9.64, "volume": 2983.0}, {"date": "2024-02-13", "close": 9.605, "volume": 1683.0}, {"date": "2024-02-14", "close": 9.67, "volume": 7858.0}, {"date": "2024-02-15", "close": 9.7, "volume": 29895.0}, {"date": "2024-02-16", "close": 9.72, "volume": 3376.0}, {"date": "2024-02-20", "close": 9.72, "volume": 584.0}, {"date": "2024-02-21", "close": 9.7203, "volume": 689.0}, {"date": "2024-02-22", "close": 9.75, "volume": 2280.0}, {"date": "2024-02-23", "close": 9.75, "volume": 921.0}, {"date": "2024-02-26", "close": 9.75, "volume": 1955.0}, {"date": "2024-02-27", "close": 9.7288, "volume": 1883.0}, {"date": "2024-02-28", "close": 9.51, "volume": 2729.0}, {"date": "2024-02-29", "close": 9.57, "volume": 8248.0}, {"date": "2024-03-01", "close": 9.52, "volume": 5788.0}, {"date": "2024-03-04", "close": 9.47, "volume": 16678.0}, {"date": "2024-03-05", "close": 9.51, "volume": 1008.0}, {"date": "2024-03-06", "close": 9.47, "volume": 20215.0}, {"date": "2024-03-07", "close": 9.47, "volume": 4762.0}, {"date": "2024-03-08", "close": 9.47, "volume": 317.0}, {"date": "2024-03-11", "close": 9.47, "volume": 3777.0}, {"date": "2024-03-12", "close": 9.4, "volume": 2458.0}, {"date": "2024-03-13", "close": 9.4, "volume": 452.0}, {"date": "2024-03-14", "close": 9.4, "volume": 8495.0}, {"date": "2024-03-15", "close": 9.43, "volume": 3846.0}, {"date": "2024-03-18", "close": 9.36, "volume": 1215.0}, {"date": "2024-03-19", "close": 9.38, "volume": 1437.0}, {"date": "2024-03-20", "close": 9.38, "volume": null}, {"date": "2024-03-21", "close": 9.4, "volume": 9079.0}, {"date": "2024-03-22", "close": 9.425, "volume": 961.0}, {"date": "2024-03-25", "close": 9.43, "volume": 3424.0}, {"date": "2024-03-26", "close": 9.445, "volume": 520.0}, {"date": "2024-03-27", "close": 9.44, "volume": 3252.0}, {"date": "2024-03-28", "close": 9.54, "volume": 1905.0}, {"date": "2024-04-01", "close": 9.56, "volume": 5141.0}, {"date": "2024-04-02", "close": 9.58, "volume": 10081.0}, {"date": "2024-04-03", "close": 9.55, "volume": 1347.0}, {"date": "2024-04-04", "close": 9.56, "volume": 797.0}, {"date": "2024-04-05", "close": 9.5898, "volume": 1151.0}, {"date": "2024-04-08", "close": 9.5898, "volume": null}, {"date": "2024-04-09", "close": 9.5898, "volume": null}, {"date": "2024-04-10", "close": 9.5601, "volume": 2110.0}, {"date": "2024-04-11", "close": 9.5601, "volume": null}, {"date": "2024-04-12", "close": 9.59, "volume": 943.0}, {"date": "2024-04-15", "close": 9.575, "volume": 1136.0}, {"date": "2024-04-16", "close": 9.59, "volume": 287.0}, {"date": "2024-04-17", "close": 9.572, "volume": 1130.0}, {"date": "2024-04-18", "close": 9.575, "volume": 4796.0}, {"date": "2024-04-19", "close": 9.57, "volume": 227.0}, {"date": "2024-04-22", "close": 9.5842, "volume": 3415.0}, {"date": "2024-04-23", "close": 9.604, "volume": 6254.0}, {"date": "2024-04-24", "close": 9.59, "volume": 1859.0}, {"date": "2024-04-25", "close": 9.59, "volume": 8532.0}, {"date": "2024-04-26", "close": 9.58, "volume": 518.0}, {"date": "2024-04-29", "close": 9.51, "volume": 185.0}, {"date": "2024-04-30", "close": 9.59, "volume": 1169.0}, {"date": "2024-05-01", "close": 9.52, "volume": 340.0}, {"date": "2024-05-02", "close": 9.58, "volume": 1320.0}, {"date": "2024-05-03", "close": 9.58, "volume": 2089.0}, {"date": "2024-05-06", "close": 9.61, "volume": 5240.0}, {"date": "2024-05-07", "close": 9.62, "volume": 1431.0}, {"date": "2024-05-08", "close": 9.62, "volume": null}, {"date": "2024-05-09", "close": 9.62, "volume": 667.0}, {"date": "2024-05-10", "close": 9.6262, "volume": 668.0}, {"date": "2024-05-13", "close": 9.63, "volume": 1703.0}, {"date": "2024-05-14", "close": 9.6301, "volume": 646.0}, {"date": "2024-05-15", "close": 9.6801, "volume": 3005.0}, {"date": "2024-05-16", "close": 9.68, "volume": 3428.0}, {"date": "2024-05-17", "close": 9.68, "volume": 2206.0}, {"date": "2024-05-20", "close": 9.51, "volume": 6303.0}, {"date": "2024-05-21", "close": 9.51, "volume": null}, {"date": "2024-05-22", "close": 9.55, "volume": 5501.0}, {"date": "2024-05-23", "close": 9.55, "volume": 7676.0}, {"date": "2024-05-24", "close": 9.55, "volume": null}, {"date": "2024-05-28", "close": 9.65, "volume": 4977.0}, {"date": "2024-05-29", "close": 9.65, "volume": null}, {"date": "2024-05-30", "close": 9.55, "volume": 681.0}, {"date": "2024-05-31", "close": 9.63, "volume": 1888.0}, {"date": "2024-06-03", "close": 9.67, "volume": 1254.0}, {"date": "2024-06-04", "close": 9.67, "volume": null}, {"date": "2024-06-05", "close": 9.67, "volume": 1422.0}, {"date": "2024-06-06", "close": 9.71, "volume": 3584.0}, {"date": "2024-06-07", "close": 9.71, "volume": 3306.0}, {"date": "2024-06-10", "close": 9.61, "volume": 9392.0}, {"date": "2024-06-11", "close": 9.65, "volume": 3076.0}, {"date": "2024-06-12", "close": 9.74, "volume": 4564.0}, {"date": "2024-06-13", "close": 9.74, "volume": null}, {"date": "2024-06-14", "close": 9.61, "volume": 5861.0}, {"date": "2024-06-17", "close": 9.61, "volume": null}, {"date": "2024-06-18", "close": 9.62, "volume": 9230.0}, {"date": "2024-06-20", "close": 9.62, "volume": 4643.0}, {"date": "2024-06-21", "close": 9.62, "volume": 4941.0}, {"date": "2024-06-24", "close": 9.6383, "volume": 1067.0}, {"date": "2024-06-25", "close": 9.64, "volume": 778.0}, {"date": "2024-06-26", "close": 9.61, "volume": 3801.0}, {"date": "2024-06-27", "close": 9.73, "volume": 2212.0}, {"date": "2024-06-28", "close": 9.63, "volume": 6409.0}, {"date": "2024-07-01", "close": 9.65, "volume": 910.0}, {"date": "2024-07-02", "close": 9.65, "volume": 15200.0}, {"date": "2024-07-03", "close": 9.65, "volume": null}, {"date": "2024-07-05", "close": 9.74, "volume": 418.0}, {"date": "2024-07-08", "close": 9.74, "volume": null}, {"date": "2024-07-09", "close": 9.695, "volume": 1287.0}, {"date": "2024-07-10", "close": 9.74, "volume": 1826.0}, {"date": "2024-07-11", "close": 9.77, "volume": 18526.0}, {"date": "2024-07-12", "close": 9.82, "volume": 3413.0}, {"date": "2024-07-15", "close": 9.83, "volume": 11952.0}, {"date": "2024-07-16", "close": 10.07, "volume": 16581.0}, {"date": "2024-07-17", "close": 10.0, "volume": 1138.0}, {"date": "2024-07-18", "close": 10.05, "volume": 5057.0}, {"date": "2024-07-19", "close": 9.98, "volume": 1346.0}, {"date": "2024-07-22", "close": 10.31, "volume": 355.0}, {"date": "2024-07-23", "close": 10.38, "volume": 5069.0}, {"date": "2024-07-24", "close": 10.44, "volume": 2132.0}, {"date": "2024-07-25", "close": 10.33, "volume": 3164.0}, {"date": "2024-07-26", "close": 10.02, "volume": 18561.0}, {"date": "2024-07-29", "close": 10.2698, "volume": 1173.0}, {"date": "2024-07-30", "close": 10.11, "volume": 980.0}, {"date": "2024-07-31", "close": 10.15, "volume": 387.0}, {"date": "2024-08-01", "close": 10.195, "volume": 2461.0}, {"date": "2024-08-02", "close": 10.02, "volume": 4068.0}, {"date": "2024-08-05", "close": 9.91, "volume": 5908.0}, {"date": "2024-08-06", "close": 10.2, "volume": 5548.0}, {"date": "2024-08-07", "close": 9.99, "volume": 6151.0}, {"date": "2024-08-08", "close": 10.225, "volume": 1808.0}, {"date": "2024-08-09", "close": 10.225, "volume": null}, {"date": "2024-08-12", "close": 10.32, "volume": 2397.0}, {"date": "2024-08-13", "close": 10.185, "volume": 4065.0}, {"date": "2024-08-14", "close": 10.01, "volume": 8916.0}, {"date": "2024-08-15", "close": 10.04, "volume": 1462.0}, {"date": "2024-08-16", "close": 10.04, "volume": null}, {"date": "2024-08-19", "close": 10.05, "volume": 273.0}, {"date": "2024-08-20", "close": 10.2, "volume": 3070.0}, {"date": "2024-08-21", "close": 10.21, "volume": 8686.0}, {"date": "2024-08-22", "close": 10.02, "volume": 4491.0}, {"date": "2024-08-23", "close": 9.9989, "volume": 23550.0}, {"date": "2024-08-26", "close": 9.86, "volume": 2824.0}, {"date": "2024-08-27", "close": 9.8, "volume": 1358.0}, {"date": "2024-08-28", "close": 9.761, "volume": 1785.0}, {"date": "2024-08-29", "close": 9.76, "volume": 622.0}, {"date": "2024-08-30", "close": 9.85, "volume": 4954.0}, {"date": "2024-09-03", "close": 9.7837, "volume": 5338.0}, {"date": "2024-09-04", "close": 9.7837, "volume": null}, {"date": "2024-09-05", "close": 9.75, "volume": 6286.0}, {"date": "2024-09-06", "close": 9.74, "volume": 10760.0}, {"date": "2024-09-09", "close": 9.37, "volume": 10219.0}, {"date": "2024-09-10", "close": 9.7, "volume": 10878.0}, {"date": "2024-09-11", "close": 9.68, "volume": 8481.0}, {"date": "2024-09-12", "close": 9.5, "volume": 8748.0}, {"date": "2024-09-13", "close": 9.53, "volume": 14399.0}, {"date": "2024-09-16", "close": 9.55, "volume": 8199.0}, {"date": "2024-09-17", "close": 9.52, "volume": 18719.0}, {"date": "2024-09-18", "close": 9.7, "volume": 22902.0}, {"date": "2024-09-19", "close": 9.7, "volume": 583.0}, {"date": "2024-09-20", "close": 10.75, "volume": 44876.0}, {"date": "2024-09-23", "close": 10.79, "volume": 12048.0}, {"date": "2024-09-24", "close": 10.59, "volume": 5675.0}, {"date": "2024-09-25", "close": 10.57, "volume": 1971.0}, {"date": "2024-09-26", "close": 10.47, "volume": 12215.0}, {"date": "2024-09-27", "close": 10.42, "volume": 7262.0}, {"date": "2024-09-30", "close": 10.35, "volume": 6430.0}, {"date": "2024-10-01", "close": 10.5, "volume": 699.0}, {"date": "2024-10-02", "close": 10.35, "volume": 2230.0}, {"date": "2024-10-03", "close": 10.35, "volume": 1902.0}, {"date": "2024-10-04", "close": 10.35, "volume": null}, {"date": "2024-10-07", "close": 10.53, "volume": 9183.0}, {"date": "2024-10-08", "close": 10.53, "volume": 2333.0}, {"date": "2024-10-09", "close": 10.53, "volume": 656.0}, {"date": "2024-10-10", "close": 10.6, "volume": 15650.0}, {"date": "2024-10-11", "close": 10.83, "volume": 9570.0}, {"date": "2024-10-14", "close": 10.8, "volume": 11438.0}, {"date": "2024-10-15", "close": 10.8584, "volume": 1507.0}, {"date": "2024-10-16", "close": 10.85, "volume": 4376.0}, {"date": "2024-10-17", "close": 10.85, "volume": 11233.0}, {"date": "2024-10-18", "close": 10.9, "volume": 5771.0}, {"date": "2024-10-21", "close": 10.91, "volume": 7743.0}, {"date": "2024-10-22", "close": 10.9, "volume": 4559.0}, {"date": "2024-10-23", "close": 10.91, "volume": 14123.0}, {"date": "2024-10-24", "close": 11.36, "volume": 28129.0}, {"date": "2024-10-25", "close": 11.28, "volume": 8355.0}, {"date": "2024-10-28", "close": 11.1717, "volume": 10183.0}, {"date": "2024-10-29", "close": 11.2265, "volume": 3449.0}, {"date": "2024-10-30", "close": 11.02, "volume": 1475.0}, {"date": "2024-10-31", "close": 11.19, "volume": 6581.0}, {"date": "2024-11-01", "close": 11.18, "volume": 3673.0}, {"date": "2024-11-04", "close": 11.0732, "volume": 13338.0}, {"date": "2024-11-05", "close": 10.92, "volume": 13609.0}, {"date": "2024-11-06", "close": 11.05, "volume": 1314.0}, {"date": "2024-11-07", "close": 10.92, "volume": 3511.0}, {"date": "2024-11-08", "close": 10.95, "volume": 1221.0}, {"date": "2024-11-11", "close": 11.0, "volume": 287.0}, {"date": "2024-11-12", "close": 11.15, "volume": 3186.0}, {"date": "2024-11-13", "close": 11.0828, "volume": 2828.0}, {"date": "2024-11-14", "close": 11.1639, "volume": 7313.0}, {"date": "2024-11-15", "close": 11.17, "volume": 4281.0}, {"date": "2024-11-18", "close": 11.1, "volume": 20436.0}, {"date": "2024-11-19", "close": 11.2, "volume": 1219.0}, {"date": "2024-11-20", "close": 11.19, "volume": 8329.0}, {"date": "2024-11-21", "close": 11.19, "volume": 5855.0}, {"date": "2024-11-22", "close": 11.24, "volume": 6628.0}, {"date": "2024-11-25", "close": 11.11, "volume": 12269.0}, {"date": "2024-11-26", "close": 11.28, "volume": 20297.0}, {"date": "2024-11-27", "close": 11.1999, "volume": 1350.0}, {"date": "2024-11-29", "close": 11.19, "volume": 2888.0}, {"date": "2024-12-02", "close": 11.31, "volume": 8829.0}, {"date": "2024-12-03", "close": 11.23, "volume": 3600.0}, {"date": "2024-12-04", "close": 11.19, "volume": 1129.0}, {"date": "2024-12-05", "close": 11.22, "volume": 263.0}, {"date": "2024-12-06", "close": 11.21, "volume": 4569.0}, {"date": "2024-12-09", "close": 11.43, "volume": 2876.0}, {"date": "2024-12-10", "close": 11.2, "volume": 1561.0}, {"date": "2024-12-11", "close": 11.26, "volume": 4574.0}, {"date": "2024-12-12", "close": 11.39, "volume": 5458.0}, {"date": "2024-12-13", "close": 11.3, "volume": 18519.0}, {"date": "2024-12-16", "close": 11.35, "volume": 3499.0}, {"date": "2024-12-17", "close": 11.35, "volume": 2497.0}, {"date": "2024-12-18", "close": 11.35, "volume": 6122.0}, {"date": "2024-12-19", "close": 11.3, "volume": 4782.0}, {"date": "2024-12-20", "close": 11.89, "volume": 39707.0}, {"date": "2024-12-23", "close": 11.61, "volume": 2549.0}, {"date": "2024-12-24", "close": 11.75, "volume": 387.0}, {"date": "2024-12-26", "close": 11.75, "volume": 875.0}, {"date": "2024-12-27", "close": 11.79, "volume": 510.0}, {"date": "2024-12-30", "close": 11.73, "volume": 1295.0}, {"date": "2024-12-31", "close": 11.8, "volume": 615.0}, {"date": "2025-01-02", "close": 11.95, "volume": 438.0}, {"date": "2025-01-03", "close": 12.0, "volume": 595.0}, {"date": "2025-01-06", "close": 12.05, "volume": 9561.0}, {"date": "2025-01-07", "close": 11.5, "volume": 4636.0}, {"date": "2025-01-08", "close": 11.5, "volume": null}, {"date": "2025-01-10", "close": 11.305, "volume": 3053.0}, {"date": "2025-01-13", "close": 11.305, "volume": null}, {"date": "2025-01-14", "close": 11.3656, "volume": 282.0}, {"date": "2025-01-15", "close": 11.48, "volume": 3498.0}, {"date": "2025-01-16", "close": 12.05, "volume": 4043.0}, {"date": "2025-01-17", "close": 12.0, "volume": 385.0}, {"date": "2025-01-21", "close": 11.98, "volume": 799.0}, {"date": "2025-01-22", "close": 11.64, "volume": 1334.0}, {"date": "2025-01-23", "close": 11.8, "volume": 2070.0}, {"date": "2025-01-24", "close": 11.8, "volume": null}, {"date": "2025-01-27", "close": 11.99, "volume": 416.0}, {"date": "2025-01-28", "close": 11.82, "volume": 1422.0}, {"date": "2025-01-29", "close": 12.05, "volume": 5421.0}, {"date": "2025-01-30", "close": 12.05, "volume": 17703.0}, {"date": "2025-01-31", "close": 12.05, "volume": 33127.0}, {"date": "2025-02-03", "close": 12.1, "volume": 621.0}, {"date": "2025-02-04", "close": 12.69, "volume": 2197.0}, {"date": "2025-02-05", "close": 12.85, "volume": 3757.0}, {"date": "2025-02-06", "close": 13.2, "volume": 9462.0}, {"date": "2025-02-07", "close": 13.28, "volume": 242.0}, {"date": "2025-02-10", "close": 13.03, "volume": 2268.0}, {"date": "2025-02-11", "close": 12.7, "volume": 2774.0}, {"date": "2025-02-12", "close": 12.71, "volume": 1364.0}, {"date": "2025-02-13", "close": 12.69, "volume": 6446.0}, {"date": "2025-02-14", "close": 12.58, "volume": 813.0}, {"date": "2025-02-18", "close": 12.41, "volume": 5838.0}, {"date": "2025-02-19", "close": 12.5, "volume": 2793.0}, {"date": "2025-02-20", "close": 12.31, "volume": 680.0}, {"date": "2025-02-21", "close": 12.5, "volume": 608.0}, {"date": "2025-02-24", "close": 12.095, "volume": 15680.0}, {"date": "2025-02-25", "close": 12.48, "volume": 1295.0}, {"date": "2025-02-26", "close": 12.25, "volume": 2163.0}, {"date": "2025-02-27", "close": 12.4, "volume": 3177.0}, {"date": "2025-02-28", "close": 12.4, "volume": 1031.0}, {"date": "2025-03-03", "close": 12.22, "volume": 2505.0}, {"date": "2025-03-04", "close": 12.25, "volume": 1487.0}, {"date": "2025-03-05", "close": 12.41, "volume": 9066.0}, {"date": "2025-03-06", "close": 12.35, "volume": 574.0}, {"date": "2025-03-07", "close": 12.35, "volume": 1967.0}, {"date": "2025-03-10", "close": 12.28, "volume": 5094.0}, {"date": "2025-03-11", "close": 12.25, "volume": 2582.0}, {"date": "2025-03-12", "close": 12.21, "volume": 323.0}, {"date": "2025-03-13", "close": 12.04, "volume": 1946.0}, {"date": "2025-03-14", "close": 11.9, "volume": 4065.0}, {"date": "2025-03-17", "close": 12.3, "volume": 8596.0}, {"date": "2025-03-18", "close": 11.78, "volume": 6638.0}, {"date": "2025-03-19", "close": 11.76, "volume": 292.0}, {"date": "2025-03-20", "close": 11.83, "volume": 234.0}, {"date": "2025-03-21", "close": 11.84, "volume": 1591.0}, {"date": "2025-03-24", "close": 11.68, "volume": 11726.0}, {"date": "2025-03-25", "close": 11.8, "volume": 3036.0}, {"date": "2025-03-26", "close": 11.78, "volume": 3357.0}, {"date": "2025-03-27", "close": 11.3, "volume": 8421.0}, {"date": "2025-03-28", "close": 10.93, "volume": 595.0}, {"date": "2025-03-31", "close": 11.29, "volume": 3807.0}, {"date": "2025-04-01", "close": 11.42, "volume": 1445.0}, {"date": "2025-04-02", "close": 11.12, "volume": 2014.0}, {"date": "2025-04-03", "close": 11.39, "volume": 3943.0}, {"date": "2025-04-04", "close": 11.1784, "volume": 2535.0}, {"date": "2025-04-07", "close": 11.02, "volume": 2946.0}, {"date": "2025-04-08", "close": 11.39, "volume": 1130.0}, {"date": "2025-04-09", "close": 11.3842, "volume": 4779.0}, {"date": "2025-04-10", "close": 11.3842, "volume": null}, {"date": "2025-04-11", "close": 11.2484, "volume": 678.0}, {"date": "2025-04-14", "close": 11.2484, "volume": null}, {"date": "2025-04-15", "close": 11.451, "volume": 228.0}, {"date": "2025-04-16", "close": 12.2, "volume": 1020.0}, {"date": "2025-04-17", "close": 12.2, "volume": null}, {"date": "2025-04-21", "close": 11.59, "volume": 605.0}, {"date": "2025-04-22", "close": 11.59, "volume": null}, {"date": "2025-04-23", "close": 11.59, "volume": null}, {"date": "2025-04-24", "close": 11.78, "volume": 12784.0}, {"date": "2025-04-25", "close": 11.78, "volume": null}, {"date": "2025-04-28", "close": 11.46, "volume": 744.0}, {"date": "2025-04-29", "close": 11.486, "volume": 4793.0}, {"date": "2025-04-30", "close": 11.39, "volume": 5119.0}, {"date": "2025-05-01", "close": 11.52, "volume": 3070.0}, {"date": "2025-05-02", "close": 11.52, "volume": null}, {"date": "2025-05-05", "close": 11.7224, "volume": 546.0}, {"date": "2025-05-06", "close": 11.78, "volume": 1649.0}, {"date": "2025-05-07", "close": 11.78, "volume": null}, {"date": "2025-05-08", "close": 11.78, "volume": null}, {"date": "2025-05-09", "close": 11.78, "volume": null}, {"date": "2025-05-12", "close": 11.78, "volume": null}, {"date": "2025-05-13", "close": 11.73, "volume": 3761.0}, {"date": "2025-05-14", "close": 11.65, "volume": 8723.0}, {"date": "2025-05-15", "close": 11.65, "volume": 3807.0}, {"date": "2025-05-16", "close": 11.66, "volume": 1732.0}, {"date": "2025-05-19", "close": 11.68, "volume": 309.0}, {"date": "2025-05-20", "close": 11.7709, "volume": 479.0}, {"date": "2025-05-21", "close": 11.88, "volume": 8200.0}, {"date": "2025-05-22", "close": 11.9, "volume": 16252.0}, {"date": "2025-05-23", "close": 12.4492, "volume": 14867.0}, {"date": "2025-05-27", "close": 12.4, "volume": 7049.0}, {"date": "2025-05-28", "close": 12.5, "volume": 25820.0}, {"date": "2025-05-29", "close": 12.4821, "volume": 4691.0}, {"date": "2025-05-30", "close": 12.49, "volume": 8356.0}, {"date": "2025-06-02", "close": 12.49, "volume": 3768.0}, {"date": "2025-06-03", "close": 12.4313, "volume": 1924.0}, {"date": "2025-06-04", "close": 12.4751, "volume": 2114.0}, {"date": "2025-06-05", "close": 12.395, "volume": 5528.0}, {"date": "2025-06-06", "close": 12.3563, "volume": 8298.0}, {"date": "2025-06-09", "close": 12.37, "volume": 11126.0}, {"date": "2025-06-10", "close": 12.4, "volume": 2852.0}, {"date": "2025-06-11", "close": 12.35, "volume": 9515.0}, {"date": "2025-06-12", "close": 12.3855, "volume": 192.0}, {"date": "2025-06-13", "close": 12.3244, "volume": 265.0}, {"date": "2025-06-16", "close": 12.32, "volume": 1795.0}, {"date": "2025-06-17", "close": 12.39, "volume": 1171.0}, {"date": "2025-06-18", "close": 12.4, "volume": 1500.0}, {"date": "2025-06-20", "close": 12.4, "volume": 5141.0}, {"date": "2025-06-23", "close": 12.4, "volume": 3780.0}, {"date": "2025-06-24", "close": 12.25, "volume": 29185.0}, {"date": "2025-06-25", "close": 12.25, "volume": null}, {"date": "2025-06-26", "close": 12.2376, "volume": 501.0}, {"date": "2025-06-27", "close": 12.33, "volume": 1529.0}, {"date": "2025-06-30", "close": 12.3299, "volume": 756.0}, {"date": "2025-07-01", "close": 12.19, "volume": 783.0}, {"date": "2025-07-02", "close": 12.3299, "volume": 234.0}, {"date": "2025-07-03", "close": 12.21, "volume": 1040.0}, {"date": "2025-07-07", "close": 11.9, "volume": 8519.0}, {"date": "2025-07-08", "close": 11.95, "volume": 5244.0}, {"date": "2025-07-09", "close": 12.0, "volume": 3830.0}, {"date": "2025-07-10", "close": 12.15, "volume": 788.0}, {"date": "2025-07-11", "close": 12.0, "volume": 16372.0}, {"date": "2025-07-14", "close": 12.07, "volume": 3831.0}, {"date": "2025-07-15", "close": 12.07, "volume": null}, {"date": "2025-07-16", "close": 12.05, "volume": 6598.0}, {"date": "2025-07-17", "close": 12.3, "volume": 4632.0}, {"date": "2025-07-18", "close": 12.3, "volume": null}, {"date": "2025-07-21", "close": 12.1417, "volume": 1112.0}, {"date": "2025-07-22", "close": 11.97, "volume": 2216.0}, {"date": "2025-07-23", "close": 12.0712, "volume": 528.0}, {"date": "2025-07-24", "close": 12.05, "volume": 2936.0}, {"date": "2025-07-25", "close": 12.05, "volume": 1309.0}, {"date": "2025-07-28", "close": 12.1, "volume": 1499.0}, {"date": "2025-07-29", "close": 12.01, "volume": 3702.0}, {"date": "2025-07-30", "close": 12.01, "volume": null}, {"date": "2025-07-31", "close": 12.22, "volume": 366.0}, {"date": "2025-08-01", "close": 12.2, "volume": 278.0}, {"date": "2025-08-04", "close": 12.19, "volume": 1570.0}, {"date": "2025-08-05", "close": 12.19, "volume": null}, {"date": "2025-08-06", "close": 12.15, "volume": 798.0}, {"date": "2025-08-07", "close": 12.05, "volume": 2774.0}, {"date": "2025-08-08", "close": 12.135, "volume": 457.0}, {"date": "2025-08-11", "close": 12.14, "volume": 1685.0}, {"date": "2025-08-12", "close": 12.02, "volume": 2411.0}, {"date": "2025-08-13", "close": 12.02, "volume": 6837.0}, {"date": "2025-08-14", "close": 11.9429, "volume": 926.0}, {"date": "2025-08-15", "close": 11.9429, "volume": null}, {"date": "2025-08-18", "close": 12.0, "volume": 741.0}, {"date": "2025-08-19", "close": 11.98, "volume": 309.0}, {"date": "2025-08-20", "close": 11.98, "volume": null}, {"date": "2025-08-21", "close": 12.0, "volume": 300.0}, {"date": "2025-08-22", "close": 12.0178, "volume": 1143.0}, {"date": "2025-08-25", "close": 11.99, "volume": 10239.0}, {"date": "2025-08-26", "close": 12.0, "volume": 3947.0}, {"date": "2025-08-27", "close": 11.9, "volume": 2544.0}, {"date": "2025-08-28", "close": 11.92, "volume": 1451.0}, {"date": "2025-08-29", "close": 11.9, "volume": 245.0}, {"date": "2025-09-02", "close": 11.9, "volume": 208.0}, {"date": "2025-09-03", "close": 11.9, "volume": null}, {"date": "2025-09-04", "close": 11.9913, "volume": 1237.0}, {"date": "2025-09-05", "close": 11.9711, "volume": 938.0}, {"date": "2025-09-08", "close": 11.7375, "volume": 1152.0}, {"date": "2025-09-09", "close": 11.82, "volume": 347.0}, {"date": "2025-09-10", "close": 11.81, "volume": 621.0}, {"date": "2025-09-11", "close": 11.89, "volume": 610.0}, {"date": "2025-09-12", "close": 11.8, "volume": 1996.0}, {"date": "2025-09-15", "close": 11.85, "volume": 3777.0}, {"date": "2025-09-16", "close": 11.54, "volume": 31852.0}, {"date": "2025-09-17", "close": 11.7, "volume": 11127.0}, {"date": "2025-09-18", "close": 11.8, "volume": 1150.0}, {"date": "2025-09-19", "close": 11.77, "volume": 2102.0}, {"date": "2025-09-22", "close": 11.77, "volume": null}, {"date": "2025-09-23", "close": 11.77, "volume": null}, {"date": "2025-09-24", "close": 11.77, "volume": null}, {"date": "2025-09-25", "close": 11.53, "volume": 9628.0}, {"date": "2025-09-26", "close": 11.55, "volume": 12178.0}, {"date": "2025-09-29", "close": 11.54, "volume": 6804.0}, {"date": "2025-09-30", "close": 11.54, "volume": 2124.0}, {"date": "2025-10-01", "close": 11.5499, "volume": 302.0}, {"date": "2025-10-02", "close": 11.31, "volume": 8919.0}, {"date": "2025-10-03", "close": 11.4, "volume": 4631.0}, {"date": "2025-10-06", "close": 11.43, "volume": 2239.0}, {"date": "2025-10-07", "close": 11.34, "volume": 8693.0}, {"date": "2025-10-08", "close": 11.35, "volume": 805.0}, {"date": "2025-10-09", "close": 11.37, "volume": 4949.0}, {"date": "2025-10-10", "close": 11.3, "volume": 1796.0}, {"date": "2025-10-13", "close": 11.35, "volume": 375.0}, {"date": "2025-10-14", "close": 11.35, "volume": 339.0}, {"date": "2025-10-15", "close": 11.305, "volume": 3169.0}, {"date": "2025-10-16", "close": 11.25, "volume": 1910.0}, {"date": "2025-10-17", "close": 11.1688, "volume": 4072.0}, {"date": "2025-10-20", "close": 11.15, "volume": 845.0}, {"date": "2025-10-21", "close": 10.999, "volume": 3529.0}, {"date": "2025-10-22", "close": 10.8276, "volume": 12679.0}, {"date": "2025-10-23", "close": 10.95, "volume": 18200.0}, {"date": "2025-10-24", "close": 11.01, "volume": 9713.0}, {"date": "2025-10-27", "close": 10.9, "volume": 6960.0}, {"date": "2025-10-28", "close": 10.9365, "volume": 7130.0}, {"date": "2025-10-29", "close": 10.9, "volume": 2093.0}, {"date": "2025-10-30", "close": 11.2, "volume": 17392.0}, {"date": "2025-10-31", "close": 11.2, "volume": null}, {"date": "2025-11-03", "close": 11.02, "volume": 3730.0}, {"date": "2025-11-04", "close": 11.155, "volume": 3272.0}, {"date": "2025-11-05", "close": 11.164, "volume": 5425.0}, {"date": "2025-11-06", "close": 11.164, "volume": null}, {"date": "2025-11-07", "close": 11.0, "volume": 2730.0}, {"date": "2025-11-10", "close": 11.0, "volume": null}, {"date": "2025-11-11", "close": 11.0, "volume": null}, {"date": "2025-11-12", "close": 10.97, "volume": 37726.0}, {"date": "2025-11-13", "close": 10.97, "volume": null}, {"date": "2025-11-14", "close": 11.01, "volume": 214.0}, {"date": "2025-11-17", "close": 11.1176, "volume": 206.0}, {"date": "2025-11-18", "close": 11.0431, "volume": 1136.0}, {"date": "2025-11-19", "close": 11.14, "volume": 387.0}, {"date": "2025-11-20", "close": 11.105, "volume": 408.0}, {"date": "2025-11-21", "close": 11.1, "volume": 887.0}, {"date": "2025-11-24", "close": 11.025, "volume": 2430.0}, {"date": "2025-11-25", "close": 11.21, "volume": 4267.0}, {"date": "2025-11-26", "close": 11.15, "volume": 6390.0}, {"date": "2025-11-28", "close": 11.2, "volume": 8089.0}, {"date": "2025-12-01", "close": 11.1514, "volume": 743.0}, {"date": "2025-12-02", "close": 11.2545, "volume": 7929.0}, {"date": "2025-12-03", "close": 11.25, "volume": 10447.0}, {"date": "2025-12-04", "close": 11.65, "volume": 4466.0}, {"date": "2025-12-05", "close": 11.66, "volume": 11915.0}, {"date": "2025-12-08", "close": 11.705, "volume": 8970.0}, {"date": "2025-12-09", "close": 11.74, "volume": 6602.0}, {"date": "2025-12-10", "close": 11.69, "volume": 8803.0}, {"date": "2025-12-11", "close": 11.7, "volume": 1395.0}, {"date": "2025-12-12", "close": 11.805, "volume": 5307.0}, {"date": "2025-12-15", "close": 11.77, "volume": 8137.0}, {"date": "2025-12-16", "close": 11.72, "volume": 19780.0}, {"date": "2025-12-17", "close": 11.71, "volume": 10336.0}, {"date": "2025-12-18", "close": 11.82, "volume": 4963.0}, {"date": "2025-12-19", "close": 12.01, "volume": 19301.0}, {"date": "2025-12-22", "close": 12.0382, "volume": 2407.0}, {"date": "2025-12-23", "close": 12.15, "volume": 14182.0}, {"date": "2025-12-24", "close": 12.1001, "volume": 7214.0}, {"date": "2025-12-26", "close": 12.03, "volume": 17530.0}, {"date": "2025-12-29", "close": 12.27, "volume": 10691.0}, {"date": "2025-12-30", "close": 12.27, "volume": null}, {"date": "2025-12-31", "close": 12.95, "volume": 10535.0}, {"date": "2026-01-02", "close": 12.72, "volume": 1629.0}, {"date": "2026-01-05", "close": 12.84, "volume": 1748.0}, {"date": "2026-01-06", "close": 12.91, "volume": 2055.0}, {"date": "2026-01-07", "close": 12.88, "volume": 893.0}, {"date": "2026-01-08", "close": 12.74, "volume": 10971.0}, {"date": "2026-01-09", "close": 12.875, "volume": 765.0}, {"date": "2026-01-12", "close": 12.57, "volume": 2742.0}, {"date": "2026-01-13", "close": 12.675, "volume": 804.0}, {"date": "2026-01-14", "close": 12.55, "volume": 2402.0}, {"date": "2026-01-15", "close": 12.5819, "volume": 825.0}, {"date": "2026-01-16", "close": 12.65, "volume": 1212.0}, {"date": "2026-01-20", "close": 12.575, "volume": 579.0}, {"date": "2026-01-21", "close": 12.53, "volume": 756.0}, {"date": "2026-01-22", "close": 12.58, "volume": 894.0}, {"date": "2026-01-23", "close": 12.58, "volume": null}, {"date": "2026-01-26", "close": 12.65, "volume": 538.0}, {"date": "2026-01-27", "close": 12.65, "volume": 510.0}, {"date": "2026-01-28", "close": 12.72, "volume": 857.0}, {"date": "2026-01-29", "close": 12.51, "volume": 796.0}, {"date": "2026-01-30", "close": 12.54, "volume": 1381.0}, {"date": "2026-02-02", "close": 12.5201, "volume": 530.0}, {"date": "2026-02-03", "close": 12.52, "volume": 904.0}, {"date": "2026-02-04", "close": 12.32, "volume": 3409.0}, {"date": "2026-02-05", "close": 12.2599, "volume": 1267.0}, {"date": "2026-02-06", "close": 12.3, "volume": 2339.0}, {"date": "2026-02-09", "close": 12.672, "volume": 2622.0}, {"date": "2026-02-10", "close": 12.35, "volume": 1086.0}, {"date": "2026-02-11", "close": 12.26, "volume": 5573.0}, {"date": "2026-02-12", "close": 12.2476, "volume": 245.0}, {"date": "2026-02-13", "close": 12.2063, "volume": 131.0}, {"date": "2026-02-17", "close": 12.26, "volume": 1713.0}, {"date": "2026-02-18", "close": 12.19, "volume": 701.0}, {"date": "2026-02-19", "close": 12.3, "volume": 3358.0}, {"date": "2026-02-20", "close": 12.5, "volume": 4390.0}, {"date": "2026-02-23", "close": 12.325, "volume": 1069.0}, {"date": "2026-02-24", "close": 12.325, "volume": null}, {"date": "2026-02-25", "close": 12.325, "volume": null}, {"date": "2026-02-26", "close": 12.475, "volume": 3423.0}, {"date": "2026-02-27", "close": 12.25, "volume": 1168.0}, {"date": "2026-03-02", "close": 12.26, "volume": 395.0}, {"date": "2026-03-03", "close": 12.26, "volume": 832.0}, {"date": "2026-03-04", "close": 12.26, "volume": null}, {"date": "2026-03-05", "close": 12.26, "volume": null}, {"date": "2026-03-06", "close": 12.25, "volume": 4584.0}, {"date": "2026-03-09", "close": 12.4, "volume": 9521.0}, {"date": "2026-03-10", "close": 12.4, "volume": null}, {"date": "2026-03-11", "close": 12.32, "volume": 3936.0}, {"date": "2026-03-12", "close": 12.25, "volume": 4591.0}, {"date": "2026-03-13", "close": 12.2, "volume": 10352.0}, {"date": "2026-03-16", "close": 12.11, "volume": 12710.0}, {"date": "2026-03-17", "close": 12.11, "volume": 656.0}, {"date": "2026-03-18", "close": 12.1, "volume": 3006.0}, {"date": "2026-03-19", "close": 12.0, "volume": 4455.0}, {"date": "2026-03-20", "close": 11.9, "volume": 7404.0}, {"date": "2026-03-23", "close": 12.17, "volume": 4372.0}, {"date": "2026-03-24", "close": 11.8, "volume": 6052.0}, {"date": "2026-03-25", "close": 11.84, "volume": 1018.0}, {"date": "2026-03-26", "close": 11.8, "volume": 1209.0}, {"date": "2026-03-27", "close": 11.595, "volume": 25186.0}, {"date": "2026-03-30", "close": 11.51, "volume": 8415.0}, {"date": "2026-03-31", "close": 11.66, "volume": 1915.0}, {"date": "2026-04-01", "close": 11.69, "volume": 14074.0}, {"date": "2026-04-02", "close": 11.66, "volume": 2365.0}, {"date": "2026-04-06", "close": 11.7601, "volume": 1040.0}, {"date": "2026-04-07", "close": 11.6601, "volume": 26014.0}, {"date": "2026-04-08", "close": 11.78, "volume": 7725.0}, {"date": "2026-04-09", "close": 11.82, "volume": 7690.0}, {"date": "2026-04-10", "close": 11.67, "volume": 16036.0}, {"date": "2026-04-13", "close": 11.9784, "volume": 5242.0}, {"date": "2026-04-14", "close": 12.03, "volume": 7246.0}, {"date": "2026-04-15", "close": 12.44, "volume": 1168.0}, {"date": "2026-04-16", "close": 12.41, "volume": 1905.0}, {"date": "2026-04-17", "close": 12.97, "volume": 7428.0}, {"date": "2026-04-20", "close": 12.95, "volume": 4319.0}, {"date": "2026-04-21", "close": 12.95, "volume": null}, {"date": "2026-04-22", "close": 12.7, "volume": 1345.0}, {"date": "2026-04-23", "close": 12.534, "volume": 1542.0}, {"date": "2026-04-24", "close": 12.55, "volume": 1063.0}, {"date": "2026-04-27", "close": 12.6, "volume": 3167.0}, {"date": "2026-04-28", "close": 12.6, "volume": 690.0}, {"date": "2026-04-29", "close": 12.645, "volume": 5034.0}, {"date": "2026-04-30", "close": 12.45, "volume": 2812.0}, {"date": "2026-05-01", "close": 12.71, "volume": 1989.0}, {"date": "2026-05-04", "close": 12.77, "volume": 3184.0}, {"date": "2026-05-05", "close": 12.77, "volume": 568.0}, {"date": "2026-05-06", "close": 12.75, "volume": 1220.0}, {"date": "2026-05-07", "close": 12.75, "volume": 552.0}, {"date": "2026-05-08", "close": 12.65, "volume": 3376.0}, {"date": "2026-05-11", "close": 12.5, "volume": 2853.0}, {"date": "2026-05-12", "close": 12.65, "volume": 3161.0}, {"date": "2026-05-13", "close": 13.64, "volume": 282848.0}, {"date": "2026-05-14", "close": 13.65, "volume": 73426.0}, {"date": "2026-05-15", "close": 13.65, "volume": 34918.0}, {"date": "2026-05-18", "close": 13.64, "volume": 27404.0}, {"date": "2026-05-19", "close": 13.68, "volume": 25739.0}, {"date": "2026-05-20", "close": 13.65, "volume": 18215.0}, {"date": "2026-05-21", "close": 13.7, "volume": 4886.0}, {"date": "2026-05-22", "close": 13.84, "volume": 50079.0}, {"date": "2026-05-26", "close": 13.77, "volume": 5591.0}, {"date": "2026-05-27", "close": 13.77, "volume": 8031.0}, {"date": "2026-05-28", "close": 13.77, "volume": 15433.0}, {"date": "2026-05-29", "close": 13.77, "volume": 3095.0}, {"date": "2026-06-01", "close": 13.75, "volume": 1137.0}, {"date": "2026-06-02", "close": 13.71, "volume": 22065.0}, {"date": "2026-06-03", "close": 13.65, "volume": 16270.0}, {"date": "2026-06-04", "close": 13.68, "volume": 14828.0}, {"date": "2026-06-05", "close": 13.72, "volume": 31803.0}, {"date": "2026-06-08", "close": 13.73, "volume": 29063.0}, {"date": "2026-06-09", "close": 13.72, "volume": 1272.0}, {"date": "2026-06-10", "close": 13.72, "volume": 7727.0}, {"date": "2026-06-11", "close": 13.73, "volume": 6787.0}, {"date": "2026-06-12", "close": 13.77, "volume": 3541.0}, {"date": "2026-06-15", "close": 13.75, "volume": 12681.0}, {"date": "2026-06-16", "close": 13.77, "volume": 4192.0}, {"date": "2026-06-17", "close": 13.75, "volume": 12859.0}, {"date": "2026-06-18", "close": 13.74, "volume": 46612.0}, {"date": "2026-06-22", "close": 13.74, "volume": 24115.0}, {"date": "2026-06-23", "close": 13.74, "volume": 5057.0}, {"date": "2026-06-24", "close": 13.7574, "volume": 5427.0}, {"date": "2026-06-25", "close": 13.75, "volume": 691.0}, {"date": "2026-06-26", "close": 13.78, "volume": 7993.0}, {"date": "2026-06-29", "close": 13.78, "volume": 2419.0}, {"date": "2026-06-30", "close": 13.76, "volume": 21041.0}, {"date": "2026-07-01", "close": 13.78, "volume": 1614.0}, {"date": "2026-07-02", "close": 13.77, "volume": 17830.0}, {"date": "2026-07-06", "close": 13.78, "volume": 3088.0}, {"date": "2026-07-07", "close": 13.78, "volume": 5498.0}, {"date": "2026-07-08", "close": 13.7827, "volume": 1236.0}, {"date": "2026-07-09", "close": 13.795, "volume": 2748.0}, {"date": "2026-07-10", "close": 13.78, "volume": 8763.0}, {"date": "2026-07-13", "close": 13.78, "volume": 5310.0}, {"date": "2026-07-14", "close": 13.79, "volume": 14383.0}, {"date": "2026-07-15", "close": 13.8, "volume": 8242.0}, {"date": "2026-07-16", "close": 13.79, "volume": 1227.0}, {"date": "2026-07-17", "close": 13.81, "volume": 278.0}, {"date": "2026-07-20", "close": 13.8, "volume": 19583.0}, {"date": "2026-07-21", "close": 13.79, "volume": 5987.0}, {"date": "2026-07-22", "close": 13.81, "volume": 28369.0}, {"date": "2026-07-23", "close": 13.8, "volume": 929.0}, {"date": "2026-07-24", "close": 13.805, "volume": 345.0}, {"date": "2026-07-27", "close": 13.8099, "volume": 470.0}, {"date": "2026-07-28", "close": 13.805, "volume": 21455.0}, {"date": "2026-07-29", "close": 13.785, "volume": 10881.0}, {"date": "2026-07-30", "close": 13.82, "volume": 11289.0}, {"date": "2026-07-31", "close": 13.79, "volume": 6653.0}, {"date": "2026-08-03", "close": 13.8, "volume": 1122.0}, {"date": "2026-08-04", "close": 13.8, "volume": 3690.0}, {"date": "2026-08-05", "close": 13.81, "volume": 14551.0}, {"date": "2026-08-06", "close": 13.8089, "volume": 756.0}, {"date": "2026-08-07", "close": 13.805, "volume": 8910.0}, {"date": "2026-08-10", "close": 13.8, "volume": 1768.0}, {"date": "2026-08-11", "close": 13.81, "volume": 1766.0}, {"date": "2026-08-12", "close": 13.82, "volume": 4908.0}, {"date": "2026-08-13", "close": 13.82, "volume": 12865.0}, {"date": "2026-08-14", "close": 13.86, "volume": 553.0}, {"date": "2026-08-17", "close": 13.89, "volume": 3546.0}, {"date": "2026-08-18", "close": 13.9, "volume": 3212.0}, {"date": "2026-08-19", "close": 13.9, "volume": 791.0}, {"date": "2026-08-20", "close": 14.0422, "volume": 15465.0}, {"date": "2026-08-21", "close": 13.99, "volume": 5653.0}, {"date": "2026-08-24", "close": 13.98, "volume": 668.0}, {"date": "2026-08-25", "close": 14.0, "volume": 1296.0}, {"date": "2026-08-26", "close": 13.99, "volume": 24728.0}, {"date": "2026-08-27", "close": 14.025, "volume": 3703.0}, {"date": "2026-08-28", "close": 13.99, "volume": 16576.0}, {"date": "2026-08-31", "close": 13.99, "volume": 4313.0}, {"date": "2026-09-01", "close": 13.99, "volume": 35017.0}, {"date": "2026-09-02", "close": 14.0, "volume": 22645.0}, {"date": "2026-09-03", "close": 14.02, "volume": 12671.0}, {"date": "2026-09-04", "close": 14.05, "volume": 29430.0}, {"date": "2026-09-08", "close": 14.14, "volume": 3459.0}, {"date": "2026-09-09", "close": 14.13, "volume": 2427.0}], "refreshing": true}