{"ticker": "BAFN", "overview": {"cik": "1649739", "ticker": "BAFN", "name": "BayFirst Financial Corp.", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001439930-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-30", "title": "Material event", "accession": "0001649739-26-000118", "price_sensitive": true}, {"form": "3", "date": "2026-09-29", "title": "FORM 3", "accession": "0001649739-26-000116", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-29", "title": "Material event", "accession": "0001649739-26-000114", "price_sensitive": true}, {"form": "3", "date": "2026-09-24", "title": "FORM 3", "accession": "0001649739-26-000112", "price_sensitive": false}, {"form": "3", "date": "2026-09-24", "title": "FORM 3", "accession": "0001649739-26-000111", "price_sensitive": false}, {"form": "3", "date": "2026-09-24", "title": "FORM 3", "accession": "0001649739-26-000110", "price_sensitive": false}, {"form": "3", "date": "2026-09-24", "title": "FORM 3", "accession": "0001649739-26-000109", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-24", "title": "Material event", "accession": "0001649739-26-000104", "price_sensitive": true}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001987910-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001886484-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001886792-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001886484-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001886445-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001439930-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001885329-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-01", "title": "Material event", "accession": "0001649739-26-000097", "price_sensitive": true}, {"form": "424B3", "date": "2026-09-01", "title": "Form 424B3", "accession": "0001649739-26-000096", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-08-31", "title": "Form EFFECT", "accession": "9999999995-26-002829", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-27", "title": "Material event", "accession": "0001649739-26-000091", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-08-24", "title": "Form EFFECT", "accession": "9999999995-26-002746", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-24", "title": "Form 424B3", "accession": "0001649739-26-000089", "price_sensitive": false}, {"form": "S-1/A", "date": "2026-08-21", "title": "Form S-1/A", "accession": "0001649739-26-000083", "price_sensitive": false}, {"form": "S-1/A", "date": "2026-08-21", "title": "Form S-1/A", "accession": "0001649739-26-000082", "price_sensitive": false}, {"form": "S-1/A", "date": "2026-08-20", "title": "Form S-1/A", "accession": "0001649739-26-000075", "price_sensitive": false}]}, "description": "BayFirst Financial Corp. trades as BAFN on the NASDAQ and is registered in the United States, classified under State Commercial Banks (SIC 6022). Privy Trades holds 326 insider filings for the company, from May 2023 to May 2025. Across those, 7 insiders disclosed 16 open-market purchases totalling $29.63K against 1 sale totalling $3. The most recent filing on record is dated 8 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 16, "buy_sum": 29633.03, "sell_n": 1, "sell_sum": 2.8977, "net": 29630.132299999997, "insiders": 7, "first_date": "2023-05-02", "last_date": "2025-05-15"}, "metrics": {"ticker": "BAFN", "has_prices": true, "as_of": "2026-09-18", "last": 9.24, "prev_close": 9.04, "change": 0.20000000000000107, "change_pct": 0.022123893805309856, "session_volume": 1156472.0, "vwap_5": 9.146477994939943, "vwap_20": 8.506567619291289, "vwap_60": 7.953367460851848, "vwap_250": 7.448827252927225, "high_52w": 9.3, "low_52w": 4.55, "avg_volume_20": 155948.1, "sessions": 400, "market_cap": {"value": 37958585.28, "shares": 4108072.0, "as_of": "2026-05-05", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001649739-26-000128", "src": "INSIDERS", "ticker": "BAFN", "cik": "1649739", "company": "BayFirst Financial Corp.", "company_raw": "BayFirst Financial Corp.", "who": "Bradly William Spoor", "who_key": "Spoor Bradly William", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 87360.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BAFN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1885329/000164973926000128/0001649739-26-000128-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36936}, {"id": "0001649739-26-000129", "src": "INSIDERS", "ticker": "BAFN", "cik": "1649739", "company": "BayFirst Financial Corp.", "company_raw": "BayFirst Financial Corp.", "who": "Dennis Reppard Deloach III", "who_key": "Deloach Dennis Reppard III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 117512.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BAFN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1886792/000164973926000129/0001649739-26-000129-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36936}, {"id": "0001649739-26-000130", "src": "INSIDERS", "ticker": "BAFN", "cik": "1649739", "company": "BayFirst Financial Corp.", "company_raw": "BayFirst Financial Corp.", "who": "Mark S. Berset", "who_key": "Berset Mark S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1002463.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BAFN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1649739/000164973926000130/0001649739-26-000130-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36936}, {"id": "0001649739-26-000131", "src": "INSIDERS", "ticker": "BAFN", "cik": "1649739", "company": "BayFirst Financial Corp.", "company_raw": "BayFirst Financial Corp.", "who": "Kenneth R. Lehman", "who_key": "LEHMAN KENNETH R", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 2623372.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BAFN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1649739/000164973926000131/0001649739-26-000131-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36936}, {"id": "0001649739-26-000132", "src": "INSIDERS", "ticker": "BAFN", "cik": "1649739", "company": "BayFirst Financial Corp.", "company_raw": "BayFirst Financial Corp.", "who": "Robin Leigh Oliver", "who_key": "Oliver Robin Leigh", "role": "COO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 38521.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BAFN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1886484/000164973926000132/0001649739-26-000132-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36936}, {"id": "0001649739-26-000133", "src": "INSIDERS", "ticker": "BAFN", "cik": "1649739", "company": "BayFirst Financial Corp.", "company_raw": "BayFirst Financial Corp.", "who": "Christos Politis", "who_key": "Politis Christos", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 152988.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BAFN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1886445/000164973926000133/0001649739-26-000133-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36936}, {"id": "0001649739-26-000134", "src": "INSIDERS", "ticker": "BAFN", "cik": "1649739", "company": "BayFirst Financial Corp.", "company_raw": "BayFirst Financial Corp.", "who": "Scott Joseph McKim", "who_key": "McKim Scott Joseph", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 7721.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on BAFN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1987910/000164973926000134/0001649739-26-000134-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36936}, {"id": "0001649739-26-000135", "src": "INSIDERS", "ticker": "BAFN", "cik": "1649739", "company": "BayFirst Financial Corp.", "company_raw": "BayFirst Financial Corp.", "who": "Barbara J. Zipperian", "who_key": "Zipperian Barbara J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 17836.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BAFN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1649739/000164973926000135/0001649739-26-000135-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36936}, {"id": "0001439930-26-000005", "src": "INSIDERS", "ticker": "BAFN", "cik": "1649739", "company": "BayFirst Financial Corp.", "company_raw": "BayFirst Financial Corp.", "who": "Anthony Saravanos", "who_key": "Saravanos Anthony", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 200056.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BAFN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1649739/000143993026000005/0001439930-26-000005-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36936}, {"id": "0001886484-26-000009", "src": "INSIDERS", "ticker": "BAFN", "cik": "1649739", "company": "BayFirst Financial Corp.", "company_raw": "BayFirst Financial Corp.", "who": "Robin Leigh Oliver", "who_key": "Oliver Robin Leigh", "role": "COO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 300.071419, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BAFN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1886484/000188648426000009/0001886484-26-000009-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85896}, {"id": "0001987910-26-000008", "src": "INSIDERS", "ticker": "BAFN", "cik": "1649739", "company": "BayFirst Financial Corp.", "company_raw": "BayFirst Financial Corp.", "who": "Scott Joseph McKim", "who_key": "McKim Scott Joseph", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 300.071419, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on BAFN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1987910/000198791026000008/0001987910-26-000008-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85896}, {"id": "0001886484-26-000007", "src": "INSIDERS", "ticker": "BAFN", "cik": "1649739", "company": "BayFirst Financial Corp.", "company_raw": "BayFirst Financial Corp.", "who": "Robin Leigh Oliver", "who_key": "Oliver Robin Leigh", "role": "COO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BAFN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1886484/000188648426000007/0001886484-26-000007-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117576}, {"id": "0001886792-26-000003", "src": "INSIDERS", "ticker": "BAFN", "cik": "1649739", "company": "BayFirst Financial Corp.", "company_raw": "BayFirst Financial Corp.", "who": "Dennis Reppard Deloach III", "who_key": "Deloach Dennis Reppard III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BAFN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1886792/000188679226000003/0001886792-26-000003-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117576}, {"id": "0001439930-26-000003", "src": "INSIDERS", "ticker": "BAFN", "cik": "1649739", "company": "BayFirst Financial Corp.", "company_raw": "BayFirst Financial Corp.", "who": "Anthony Saravanos", "who_key": "Saravanos Anthony", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BAFN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1649739/000143993026000003/0001439930-26-000003-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117576}, {"id": "0001886445-26-000003", "src": "INSIDERS", "ticker": "BAFN", "cik": "1649739", "company": "BayFirst Financial Corp.", "company_raw": "BayFirst Financial Corp.", "who": "Christos Politis", "who_key": "Politis Christos", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BAFN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1886445/000188644526000003/0001886445-26-000003-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117576}, {"id": "0001885329-26-000004", "src": "INSIDERS", "ticker": "BAFN", "cik": "1649739", "company": "BayFirst Financial Corp.", "company_raw": "BayFirst Financial Corp.", "who": "Bradly William Spoor", "who_key": "Spoor Bradly William", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BAFN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1649739/000188532926000004/0001885329-26-000004-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117576}, {"id": "0002136327-26-000005", "src": "INSIDERS", "ticker": "BAFN", "cik": "1649739", "company": "BayFirst Financial Corp.", "company_raw": "BayFirst Financial Corp.", "who": "Alfred Tate Rogers Jr", "who_key": "Rogers Alfred Tate Jr", "role": "CEO & President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on BAFN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2136327/000213632726000005/0002136327-26-000005-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160776}, {"id": "13DG-0001170549-26-000002", "src": "13DG", "ticker": "BAFN", "cik": "1649739", "company": "BayFirst Financial Corp.", "company_raw": "BayFirst Financial Corp.", "who": "BayFirst Financial Corp.", "who_key": "BayFirst Financial Corp.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "BayFirst Financial Corp. takes a 42.4% activist stake in BAFN", "source_url": "https://www.sec.gov/Archives/edgar/data/1649739/0001170549-26-000002-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-14", "mins": 160776}, {"id": "0001439930-26-000002", "src": "INSIDERS", "ticker": "BAFN", "cik": "1649739", "company": "BayFirst Financial Corp.", "company_raw": "BayFirst Financial Corp.", "who": "Anthony Saravanos", "who_key": "Saravanos Anthony", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 895.62, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BAFN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1649739/000143993026000002/0001439930-26-000002-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247176}, {"id": "0001913431-26-000002", "src": "INSIDERS", "ticker": "BAFN", "cik": "1649739", "company": "BayFirst Financial Corp.", "company_raw": "BayFirst Financial Corp.", "who": "Sheryl WuDunn", "who_key": "WuDunn Sheryl", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 642.51, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BAFN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1649739/000191343126000002/0001913431-26-000002-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247176}, {"id": "0001886639-26-000002", "src": "INSIDERS", "ticker": "BAFN", "cik": "1649739", "company": "BayFirst Financial Corp.", "company_raw": "BayFirst Financial Corp.", "who": "Alexander Octavius Harris", "who_key": "Harris Alexander Octavius", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 642.51, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BAFN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1649739/000188663926000002/0001886639-26-000002-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247176}, {"id": "0001886792-26-000002", "src": "INSIDERS", "ticker": "BAFN", "cik": "1649739", "company": "BayFirst Financial Corp.", "company_raw": "BayFirst Financial Corp.", "who": "Dennis Reppard Deloach III", "who_key": "Deloach Dennis Reppard III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 642.51, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BAFN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1649739/000188679226000002/0001886792-26-000002-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247176}, {"id": "0001439853-26-000002", "src": "INSIDERS", "ticker": "BAFN", "cik": "1649739", "company": "BayFirst Financial Corp.", "company_raw": "BayFirst Financial Corp.", "who": "Mark S. Berset", "who_key": "Berset Mark S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 642.51, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BAFN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1649739/000143985326000002/0001439853-26-000002-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247176}, {"id": "0001886445-26-000002", "src": "INSIDERS", "ticker": "BAFN", "cik": "1649739", "company": "BayFirst Financial Corp.", "company_raw": "BayFirst Financial Corp.", "who": "Christos Politis", "who_key": "Politis Christos", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 642.51, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BAFN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1649739/000188644526000002/0001886445-26-000002-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247176}, {"id": "0001885329-26-000002", "src": "INSIDERS", "ticker": "BAFN", "cik": "1649739", "company": "BayFirst Financial Corp.", "company_raw": "BayFirst Financial Corp.", "who": "Bradly William Spoor", "who_key": "Spoor Bradly William", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 642.51, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BAFN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1649739/000188532926000002/0001885329-26-000002-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247176}, {"id": "0001885323-26-000002", "src": "INSIDERS", "ticker": "BAFN", "cik": "1649739", "company": "BayFirst Financial Corp.", "company_raw": "BayFirst Financial Corp.", "who": "Derek Steven Berset", "who_key": "Berset Derek Steven", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 642.51, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BAFN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1649739/000188532326000002/0001885323-26-000002-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247176}, {"id": "0001632068-26-000002", "src": "INSIDERS", "ticker": "BAFN", "cik": "1649739", "company": "BayFirst Financial Corp.", "company_raw": "BayFirst Financial Corp.", "who": "Barbara J. Zipperian", "who_key": "Zipperian Barbara J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 642.51, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BAFN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1649739/000163206826000002/0001632068-26-000002-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247176}, {"id": "0001224266-26-000004", "src": "INSIDERS", "ticker": "BAFN", "cik": "1649739", "company": "BayFirst Financial Corp.", "company_raw": "BayFirst Financial Corp.", "who": "Anthony N. Leo", "who_key": "LEO ANTHONY N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 897.05985552, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BAFN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1649739/000122426626000004/0001224266-26-000004-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247176}, {"id": "13DG-0002136098-26-000001", "src": "13DG", "ticker": "BAFN", "cik": "1649739", "company": "BayFirst Financial Corp.", "company_raw": "BayFirst Financial Corp.", "who": "BayFirst Financial Corp.", "who_key": "BayFirst Financial Corp.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "BayFirst Financial Corp. takes a 5.4% passive stake in BAFN", "source_url": "https://www.sec.gov/Archives/edgar/data/1649739/0002136098-26-000001-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-12", "mins": 251496}, {"id": "0001886484-26-000006", "src": "INSIDERS", "ticker": "BAFN", "cik": "1649739", "company": "BayFirst Financial Corp.", "company_raw": "BayFirst Financial Corp.", "who": "Robin Leigh Oliver", "who_key": "Oliver Robin Leigh", "role": "President, COO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 301.1113587, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "President files routine paperwork on BAFN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1649739/000188648426000006/0001886484-26-000006-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258696}], "recent_buys": [{"id": "0001649739-25-000117", "src": "INSIDERS", "ticker": "BAFN", "cik": "1649739", "company": "BayFirst Financial Corp.", "company_raw": "BayFirst Financial Corp.", "who": "Thomas Gerard Zernick", "who_key": "Zernick Thomas Gerard", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 4981.28, "score": 34.6, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO loads up: $5K into BAFN", "source_url": "https://www.sec.gov/Archives/edgar/data/1649739/000164973925000117/0001649739-25-000117-index.htm", "trade_date": "2025-05-01", "timestamp": "2025-05-01", "mins": 792936}, {"id": "0001649739-25-000025", "src": "INSIDERS", "ticker": "BAFN", "cik": "1649739", "company": "BayFirst Financial Corp.", "company_raw": "BayFirst Financial Corp.", "who": "Scott Joseph McKim", "who_key": "McKim Scott Joseph", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1967.9999999999998, "score": 28.7, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CFO puts $2K into BAFN", "source_url": "https://www.sec.gov/Archives/edgar/data/1649739/000164973925000025/0001649739-25-000025-index.htm", "trade_date": "2025-02-06", "timestamp": "2025-02-06", "mins": 913896}, {"id": "0001649739-24-000204", "src": "INSIDERS", "ticker": "BAFN", "cik": "1649739", "company": "BayFirst Financial Corp.", "company_raw": "BayFirst Financial Corp.", "who": "Rhonda S. Tudor", "who_key": "Tudor Rhonda S", "role": "SVP,  Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1286.0, "score": 24.2, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "4 insiders now buying BAFN", "source_url": "https://www.sec.gov/Archives/edgar/data/1649739/000164973924000204/0001649739-24-000204-index.htm", "trade_date": "2024-08-02", "timestamp": "2024-08-02", "mins": 1184616}, {"id": "0001649739-24-000202", "src": "INSIDERS", "ticker": "BAFN", "cik": "1649739", "company": "BayFirst Financial Corp.", "company_raw": "BayFirst Financial Corp.", "who": "Scott Joseph McKim", "who_key": "McKim Scott Joseph", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1292.5, "score": 27.9, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "That makes 5 insiders into BAFN", "source_url": "https://www.sec.gov/Archives/edgar/data/1649739/000164973924000202/0001649739-24-000202-index.htm", "trade_date": "2024-07-31", "timestamp": "2024-07-31", "mins": 1187496}, {"id": "0001649739-24-000200", "src": "INSIDERS", "ticker": "BAFN", "cik": "1649739", "company": "BayFirst Financial Corp.", "company_raw": "BayFirst Financial Corp.", "who": "Thomas Gerard Zernick", "who_key": "Zernick Thomas Gerard", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1310.0, "score": 29.5, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 5 buying BAFN", "source_url": "https://www.sec.gov/Archives/edgar/data/1649739/000164973924000200/0001649739-24-000200-index.htm", "trade_date": "2024-07-30", "timestamp": "2024-07-30", "mins": 1188936}, {"id": "0001649739-24-000198", "src": "INSIDERS", "ticker": "BAFN", "cik": "1649739", "company": "BayFirst Financial Corp.", "company_raw": "BayFirst Financial Corp.", "who": "Robin Leigh Oliver", "who_key": "Oliver Robin Leigh", "role": "President, COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1300.0, "score": 24.5, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "5 insiders now buying BAFN", "source_url": "https://www.sec.gov/Archives/edgar/data/1649739/000164973924000198/0001649739-24-000198-index.htm", "trade_date": "2024-07-30", "timestamp": "2024-07-30", "mins": 1188936}, {"id": "0001649739-24-000156", "src": "INSIDERS", "ticker": "BAFN", "cik": "1649739", "company": "BayFirst Financial Corp.", "company_raw": "BayFirst Financial Corp.", "who": "Thomas Gerard Zernick", "who_key": "Zernick Thomas Gerard", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 2330.0, "score": 31.5, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "6 insiders now buying BAFN", "source_url": "https://www.sec.gov/Archives/edgar/data/1649739/000164973924000156/0001649739-24-000156-index.htm", "trade_date": "2024-05-24", "timestamp": "2024-05-24", "mins": 1285416}, {"id": "0001649739-24-000154", "src": "INSIDERS", "ticker": "BAFN", "cik": "1649739", "company": "BayFirst Financial Corp.", "company_raw": "BayFirst Financial Corp.", "who": "Robin Leigh Oliver", "who_key": "Oliver Robin Leigh", "role": "President, COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 5896.25, "score": 30.9, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 6 buying BAFN", "source_url": "https://www.sec.gov/Archives/edgar/data/1649739/000164973924000154/0001649739-24-000154-index.htm", "trade_date": "2024-05-24", "timestamp": "2024-05-24", "mins": 1285416}, {"id": "0001649739-24-000082", "src": "INSIDERS", "ticker": "BAFN", "cik": "1649739", "company": "BayFirst Financial Corp.", "company_raw": "BayFirst Financial Corp.", "who": "Thomas Gerard Zernick", "who_key": "Zernick Thomas Gerard", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1400.0, "score": 29.7, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 6 buying BAFN", "source_url": "https://www.sec.gov/Archives/edgar/data/1649739/000164973924000082/0001649739-24-000082-index.htm", "trade_date": "2024-02-29", "timestamp": "2024-02-29", "mins": 1407816}, {"id": "0001649739-23-000336", "src": "INSIDERS", "ticker": "BAFN", "cik": "1649739", "company": "BayFirst Financial Corp.", "company_raw": "BayFirst Financial Corp.", "who": "Scott Joseph McKim", "who_key": "McKim Scott Joseph", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1119.0, "score": 41.4, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 6 buying BAFN", "source_url": "https://www.sec.gov/Archives/edgar/data/1649739/000164973923000336/0001649739-23-000336-index.htm", "trade_date": "2023-12-08", "timestamp": "2023-12-08", "mins": 1527336}, {"id": "0001649739-23-000334", "src": "INSIDERS", "ticker": "BAFN", "cik": "1649739", "company": "BayFirst Financial Corp.", "company_raw": "BayFirst Financial Corp.", "who": "Thomas Gerard Zernick", "who_key": "Zernick Thomas Gerard", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1730.9999999999998, "score": 25.4, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 6 buying BAFN", "source_url": "https://www.sec.gov/Archives/edgar/data/1649739/000164973923000334/0001649739-23-000334-index.htm", "trade_date": "2023-12-05", "timestamp": "2023-12-05", "mins": 1531656}, {"id": "0001987910-23-000002", "src": "INSIDERS", "ticker": "BAFN", "cik": "1649739", "company": "BayFirst Financial Corp.", "company_raw": "BayFirst Financial Corp.", "who": "Scott Joseph McKim", "who_key": "McKim Scott Joseph", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1050.0, "score": 26.2, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "6 insiders now buying BAFN", "source_url": "https://www.sec.gov/Archives/edgar/data/1649739/000198791023000002/0001987910-23-000002-index.htm", "trade_date": "2023-11-29", "timestamp": "2023-11-29", "mins": 1540296}], "institutional": [{"id": "13DG-0001170549-26-000002", "src": "13DG", "ticker": "BAFN", "cik": "1649739", "company": "BayFirst Financial Corp.", "company_raw": "BayFirst Financial Corp.", "who": "BayFirst Financial Corp.", "who_key": "BayFirst Financial Corp.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "BayFirst Financial Corp. takes a 42.4% activist stake in BAFN", "source_url": "https://www.sec.gov/Archives/edgar/data/1649739/0001170549-26-000002-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-14", "mins": 160776}, {"id": "13DG-0002136098-26-000001", "src": "13DG", "ticker": "BAFN", "cik": "1649739", "company": "BayFirst Financial Corp.", "company_raw": "BayFirst Financial Corp.", "who": "BayFirst Financial Corp.", "who_key": "BayFirst Financial Corp.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "BayFirst Financial Corp. takes a 5.4% passive stake in BAFN", "source_url": "https://www.sec.gov/Archives/edgar/data/1649739/0002136098-26-000001-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-12", "mins": 251496}], "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": "BayFirst Financial Corp. - Common Stock", "new_value": "BayFirst Financial Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001649739", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001649739", "applied": 1, "detected_at": "2026-09-10T10:06:42.629172"}]}, "key_people": [{"who": "Thomas Gerard Zernick", "who_key": "Zernick Thomas Gerard", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 13252.279999999999, "sold": 0, "net": 13252.279999999999, "trades": 6, "top_score": 34.6, "lean": "buying", "history": [{"action": "BUY", "amount": 4981.28, "date": "2025-05-01", "score": 34.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1649739/000164973925000117/0001649739-25-000117-index.htm"}, {"action": "BUY", "amount": 1310.0, "date": "2024-07-30", "score": 29.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1649739/000164973924000200/0001649739-24-000200-index.htm"}, {"action": "BUY", "amount": 2330.0, "date": "2024-05-24", "score": 31.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1649739/000164973924000156/0001649739-24-000156-index.htm"}, {"action": "BUY", "amount": 1400.0, "date": "2024-02-29", "score": 29.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1649739/000164973924000082/0001649739-24-000082-index.htm"}, {"action": "BUY", "amount": 1730.9999999999998, "date": "2023-12-05", "score": 25.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1649739/000164973923000334/0001649739-23-000334-index.htm"}, {"action": "BUY", "amount": 1500.0, "date": "2023-10-31", "score": 25.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1649739/000164973923000294/0001649739-23-000294-index.htm"}], "latest": {"action": "BUY", "amount": 4981.28, "date": "2025-05-01", "score": 34.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1649739/000164973925000117/0001649739-25-000117-index.htm"}}, {"who": "Robin Leigh Oliver", "who_key": "Oliver Robin Leigh", "role": "President, COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 7196.25, "sold": 0, "net": 7196.25, "trades": 2, "top_score": 30.9, "lean": "buying", "history": [{"action": "BUY", "amount": 1300.0, "date": "2024-07-30", "score": 24.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1649739/000164973924000198/0001649739-24-000198-index.htm"}, {"action": "BUY", "amount": 5896.25, "date": "2024-05-24", "score": 30.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1649739/000164973924000154/0001649739-24-000154-index.htm"}], "latest": {"action": "BUY", "amount": 1300.0, "date": "2024-07-30", "score": 24.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1649739/000164973924000198/0001649739-24-000198-index.htm"}}, {"who": "Scott Joseph McKim", "who_key": "McKim Scott Joseph", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 5429.5, "sold": 0, "net": 5429.5, "trades": 4, "top_score": 41.4, "lean": "buying", "history": [{"action": "BUY", "amount": 1967.9999999999998, "date": "2025-02-06", "score": 28.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1649739/000164973925000025/0001649739-25-000025-index.htm"}, {"action": "BUY", "amount": 1292.5, "date": "2024-07-31", "score": 27.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1649739/000164973924000202/0001649739-24-000202-index.htm"}, {"action": "BUY", "amount": 1119.0, "date": "2023-12-08", "score": 41.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1649739/000164973923000336/0001649739-23-000336-index.htm"}, {"action": "BUY", "amount": 1050.0, "date": "2023-11-29", "score": 26.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1649739/000198791023000002/0001987910-23-000002-index.htm"}], "latest": {"action": "BUY", "amount": 1967.9999999999998, "date": "2025-02-06", "score": 28.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1649739/000164973925000025/0001649739-25-000025-index.htm"}}, {"who": "Anthony N. Leo", "who_key": "LEO ANTHONY N", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 2469.0, "sold": 0, "net": 2469.0, "trades": 2, "top_score": 30.7, "lean": "buying", "history": [{"action": "BUY", "amount": 522.5, "date": "2023-11-01", "score": 27.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1649739/000164973923000296/0001649739-23-000296-index.htm"}, {"action": "BUY", "amount": 1946.5, "date": "2023-10-31", "score": 30.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1649739/000164973923000292/0001649739-23-000292-index.htm"}], "latest": {"action": "BUY", "amount": 522.5, "date": "2023-11-01", "score": 27.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1649739/000164973923000296/0001649739-23-000296-index.htm"}}, {"who": "Rhonda S. Tudor", "who_key": "Tudor Rhonda S", "role": "SVP,  Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 1286.0, "sold": 0, "net": 1286.0, "trades": 1, "top_score": 24.2, "lean": "buying", "history": [{"action": "BUY", "amount": 1286.0, "date": "2024-08-02", "score": 24.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1649739/000164973924000204/0001649739-24-000204-index.htm"}], "latest": {"action": "BUY", "amount": 1286.0, "date": "2024-08-02", "score": 24.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1649739/000164973924000204/0001649739-24-000204-index.htm"}}, {"who": "Derek Steven Berset", "who_key": "Berset Derek Steven", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 2.8977, "net": -2.8977, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2.8977, "date": "2025-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1649739/000164973925000163/0001649739-25-000163-index.htm"}], "latest": {"action": "SELL", "amount": 2.8977, "date": "2025-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1649739/000164973925000163/0001649739-25-000163-index.htm"}}, {"who": "Mark S. Berset", "who_key": "Berset Mark S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 0, "net": 0, "trades": 1, "top_score": 15.0, "lean": "buying", "history": [{"action": "BUY", "amount": 0, "date": "2023-05-02", "score": 15.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1649739/000164973924000218/0001649739-24-000218-index.htm"}], "latest": {"action": "BUY", "amount": 0, "date": "2023-05-02", "score": 15.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1649739/000164973924000218/0001649739-24-000218-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001439930-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-30", "title": "Material event", "accession": "0001649739-26-000118", "price_sensitive": true}, {"form": "3", "date": "2026-09-29", "title": "FORM 3", "accession": "0001649739-26-000116", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-29", "title": "Material event", "accession": "0001649739-26-000114", "price_sensitive": true}, {"form": "3", "date": "2026-09-24", "title": "FORM 3", "accession": "0001649739-26-000112", "price_sensitive": false}, {"form": "3", "date": "2026-09-24", "title": "FORM 3", "accession": "0001649739-26-000111", "price_sensitive": false}, {"form": "3", "date": "2026-09-24", "title": "FORM 3", "accession": "0001649739-26-000110", "price_sensitive": false}, {"form": "3", "date": "2026-09-24", "title": "FORM 3", "accession": "0001649739-26-000109", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-24", "title": "Material event", "accession": "0001649739-26-000104", "price_sensitive": true}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001987910-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001886484-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001886792-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001886484-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001886445-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001439930-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001885329-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-01", "title": "Material event", "accession": "0001649739-26-000097", "price_sensitive": true}, {"form": "424B3", "date": "2026-09-01", "title": "Form 424B3", "accession": "0001649739-26-000096", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-08-31", "title": "Form EFFECT", "accession": "9999999995-26-002829", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-27", "title": "Material event", "accession": "0001649739-26-000091", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-08-24", "title": "Form EFFECT", "accession": "9999999995-26-002746", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-24", "title": "Form 424B3", "accession": "0001649739-26-000089", "price_sensitive": false}, {"form": "S-1/A", "date": "2026-08-21", "title": "Form S-1/A", "accession": "0001649739-26-000083", "price_sensitive": false}, {"form": "S-1/A", "date": "2026-08-21", "title": "Form S-1/A", "accession": "0001649739-26-000082", "price_sensitive": false}, {"form": "S-1/A", "date": "2026-08-20", "title": "Form S-1/A", "accession": "0001649739-26-000075", "price_sensitive": false}], "performance": {"ticker": "BAFN", "has_prices": true, "summary": {"n": 16, "avg": -0.2406400029693331, "win_rate": 0.0, "best": -0.1011673151750972, "worst": -0.4513064133016627, "as_of": "2026-09-18"}, "buys": [{"who": "Zernick Thomas Gerard", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 4981.28, "date": "2025-05-01", "score": 34.6, "ref_price": 15.24, "return": -0.39370078740157477}, {"who": "McKim Scott Joseph", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, Chief Financial Officer", "amount": 1967.9999999999998, "date": "2025-02-06", "score": 28.7, "ref_price": 16.84, "return": -0.4513064133016627}, {"who": "Tudor Rhonda S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP,  Chief Accounting Officer", "amount": 1286.0, "date": "2024-08-02", "score": 24.2, "ref_price": 12.75, "return": -0.2752941176470588}, {"who": "McKim Scott Joseph", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, Chief Financial Officer", "amount": 1292.5, "date": "2024-07-31", "score": 27.9, "ref_price": 13.0, "return": -0.28923076923076924}, {"who": "Zernick Thomas Gerard", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 1310.0, "date": "2024-07-30", "score": 29.5, "ref_price": 12.9805, "return": -0.28816301375139625}, {"who": "Oliver Robin Leigh", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, COO", "amount": 1300.0, "date": "2024-07-30", "score": 24.5, "ref_price": 12.9805, "return": -0.28816301375139625}, {"who": "Zernick Thomas Gerard", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 2330.0, "date": "2024-05-24", "score": 31.5, "ref_price": 11.79, "return": -0.21628498727735362}, {"who": "Oliver Robin Leigh", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, COO", "amount": 5896.25, "date": "2024-05-24", "score": 30.9, "ref_price": 11.79, "return": -0.21628498727735362}, {"who": "Zernick Thomas Gerard", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 1400.0, "date": "2024-02-29", "score": 29.7, "ref_price": 13.1, "return": -0.2946564885496183}, {"who": "McKim Scott Joseph", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, Chief Financial Officer", "amount": 1119.0, "date": "2023-12-08", "score": 41.4, "ref_price": 10.92, "return": -0.15384615384615383}, {"who": "Zernick Thomas Gerard", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 1730.9999999999998, "date": "2023-12-05", "score": 25.4, "ref_price": 11.34, "return": -0.18518518518518515}, {"who": "McKim Scott Joseph", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, Chief Financial Officer", "amount": 1050.0, "date": "2023-11-29", "score": 26.2, "ref_price": 10.5, "return": -0.11999999999999998}, {"who": "LEO ANTHONY N", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 522.5, "date": "2023-11-01", "score": 27.2, "ref_price": 10.28, "return": -0.1011673151750972}, {"who": "Zernick Thomas Gerard", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 1500.0, "date": "2023-10-31", "score": 25.0, "ref_price": 10.374, "return": -0.10931174089068829}, {"who": "LEO ANTHONY N", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 1946.5, "date": "2023-10-31", "score": 30.7, "ref_price": 10.374, "return": -0.10931174089068829}, {"who": "Berset Mark S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2023-05-02", "score": 15.0, "ref_price": 14.4, "return": -0.35833333333333334}]}, "price_series": [{"date": "2021-06-30", "close": 23.705, "volume": null}, {"date": "2021-07-01", "close": 23.705, "volume": null}, {"date": "2021-07-02", "close": 24.4, "volume": 1353.0}, {"date": "2021-07-06", "close": 24.4, "volume": null}, {"date": "2021-07-07", "close": 24.45, "volume": 100.0}, {"date": "2021-07-08", "close": 24.45, "volume": null}, {"date": "2021-07-09", "close": 24.45, "volume": null}, {"date": "2021-07-12", "close": 24.45, "volume": null}, {"date": "2021-07-13", "close": 24.45, "volume": null}, {"date": "2021-07-14", "close": 24.45, "volume": null}, {"date": "2021-07-15", "close": 24.25, "volume": 1589.0}, {"date": "2021-07-16", "close": 26.11, "volume": 1151.0}, {"date": "2021-07-19", "close": 26.11, "volume": null}, {"date": "2021-07-20", "close": 26.11, "volume": null}, {"date": "2021-07-21", "close": 26.11, "volume": null}, {"date": "2021-07-22", "close": 26.5, "volume": 1406.0}, {"date": "2021-07-23", "close": 27.0, "volume": 100.0}, {"date": "2021-07-26", "close": 27.75, "volume": 1169.0}, {"date": "2021-07-27", "close": 28.0, "volume": 360.0}, {"date": "2021-07-28", "close": 28.0, "volume": null}, {"date": "2021-07-29", "close": 28.0, "volume": null}, {"date": "2021-07-30", "close": 28.0, "volume": null}, {"date": "2021-08-02", "close": 27.0, "volume": 150.0}, {"date": "2021-08-03", "close": 27.0, "volume": 100.0}, {"date": "2021-08-04", "close": 27.0, "volume": null}, {"date": "2021-08-05", "close": 27.0, "volume": null}, {"date": "2021-08-06", "close": 27.0, "volume": null}, {"date": "2021-08-09", "close": 27.0, "volume": null}, {"date": "2021-08-10", "close": 27.0, "volume": null}, {"date": "2021-08-11", "close": 27.0, "volume": null}, {"date": "2021-08-12", "close": 26.8, "volume": 509.0}, {"date": "2021-08-13", "close": 26.95, "volume": 100.0}, {"date": "2021-08-16", "close": 26.95, "volume": null}, {"date": "2021-08-17", "close": 26.0, "volume": 500.0}, {"date": "2021-08-18", "close": 26.0, "volume": null}, {"date": "2021-08-19", "close": 26.0, "volume": null}, {"date": "2021-08-20", "close": 26.0, "volume": null}, {"date": "2021-08-23", "close": 26.0, "volume": 100.0}, {"date": "2021-08-24", "close": 26.0, "volume": 154.0}, {"date": "2021-08-25", "close": 26.0, "volume": null}, {"date": "2021-08-26", "close": 26.0, "volume": null}, {"date": "2021-08-27", "close": 25.0, "volume": 620.0}, {"date": "2021-08-30", "close": 25.0, "volume": null}, {"date": "2021-08-31", "close": 25.0, "volume": null}, {"date": "2021-09-01", "close": 25.0, "volume": null}, {"date": "2021-09-02", "close": 26.88, "volume": 4000.0}, {"date": "2021-09-03", "close": 25.75, "volume": 143.0}, {"date": "2021-09-07", "close": 27.25, "volume": 2192.0}, {"date": "2021-09-08", "close": 27.25, "volume": null}, {"date": "2021-09-09", "close": 27.25, "volume": null}, {"date": "2021-09-10", "close": 27.25, "volume": null}, {"date": "2021-09-13", "close": 27.25, "volume": null}, {"date": "2021-09-14", "close": 28.1, "volume": 6000.0}, {"date": "2021-09-15", "close": 28.1, "volume": null}, {"date": "2021-09-16", "close": 27.9, "volume": 9183.0}, {"date": "2021-09-17", "close": 27.9, "volume": null}, {"date": "2021-09-20", "close": 27.9, "volume": null}, {"date": "2021-09-21", "close": 28.1, "volume": 1166.0}, {"date": "2021-09-22", "close": 28.1, "volume": null}, {"date": "2021-09-23", "close": 28.1, "volume": null}, {"date": "2021-09-24", "close": 32.5, "volume": 181.0}, {"date": "2021-09-27", "close": 32.5, "volume": null}, {"date": "2021-09-28", "close": 32.5, "volume": null}, {"date": "2021-09-29", "close": 29.1, "volume": 237.0}, {"date": "2021-09-30", "close": 29.1, "volume": null}, {"date": "2021-10-01", "close": 29.1, "volume": null}, {"date": "2021-10-04", "close": 29.1, "volume": null}, {"date": "2021-10-05", "close": 29.1, "volume": null}, {"date": "2021-10-06", "close": 29.1, "volume": null}, {"date": "2021-10-07", "close": 29.1, "volume": null}, {"date": "2021-10-08", "close": 29.1, "volume": null}, {"date": "2021-10-11", "close": 29.15, "volume": 2496.0}, {"date": "2021-10-12", "close": 29.15, "volume": null}, {"date": "2021-10-13", "close": 29.06, "volume": 100.0}, {"date": "2021-10-14", "close": 29.06, "volume": null}, {"date": "2021-10-15", "close": 29.29, "volume": 843.0}, {"date": "2021-10-18", "close": 29.0, "volume": 1800.0}, {"date": "2021-10-19", "close": 29.0, "volume": null}, {"date": "2021-10-20", "close": 29.25, "volume": 501.0}, {"date": "2021-10-21", "close": 29.3, "volume": 1293.0}, {"date": "2021-10-22", "close": 29.45, "volume": 200.0}, {"date": "2021-10-25", "close": 29.45, "volume": 200.0}, {"date": "2021-10-26", "close": 30.0, "volume": 450.0}, {"date": "2021-10-27", "close": 29.75, "volume": 1100.0}, {"date": "2021-10-28", "close": 27.75, "volume": 24995.0}, {"date": "2021-10-29", "close": 26.61, "volume": 4939.0}, {"date": "2021-11-01", "close": 26.11, "volume": 1077.0}, {"date": "2021-11-02", "close": 25.4, "volume": 255.0}, {"date": "2021-11-03", "close": 25.99, "volume": 1370.0}, {"date": "2021-11-04", "close": 27.46, "volume": 8915.0}, {"date": "2021-11-05", "close": 26.51, "volume": 503.0}, {"date": "2021-11-08", "close": 27.46, "volume": 100.0}, {"date": "2021-11-09", "close": 27.46, "volume": null}, {"date": "2021-11-10", "close": 26.5, "volume": 200.0}, {"date": "2021-11-11", "close": 26.5, "volume": null}, {"date": "2021-11-12", "close": 28.0, "volume": 29555.0}, {"date": "2021-11-15", "close": 28.28, "volume": 3293.0}, {"date": "2021-11-16", "close": 26.1, "volume": 1164.0}, {"date": "2021-11-17", "close": 26.1, "volume": 7663.0}, {"date": "2021-11-18", "close": 25.5, "volume": 1471.0}, {"date": "2021-11-19", "close": 26.0, "volume": 600.0}, {"date": "2021-11-22", "close": 24.26, "volume": 1650.0}, {"date": "2021-11-23", "close": 26.2, "volume": 6780.0}, {"date": "2021-11-24", "close": 26.2, "volume": null}, {"date": "2021-11-26", "close": 26.15, "volume": 1000.0}, {"date": "2021-11-29", "close": 25.0, "volume": 305.0}, {"date": "2021-11-30", "close": 24.0, "volume": 1998.0}, {"date": "2021-12-01", "close": 24.0, "volume": null}, {"date": "2021-12-02", "close": 23.0, "volume": 7870.0}, {"date": "2021-12-03", "close": 23.365, "volume": 3112.0}, {"date": "2021-12-06", "close": 22.25, "volume": 3736.0}, {"date": "2021-12-07", "close": 22.2, "volume": 3243.0}, {"date": "2021-12-08", "close": 22.35, "volume": 1416.0}, {"date": "2021-12-09", "close": 23.9, "volume": 3013.0}, {"date": "2021-12-10", "close": 24.749, "volume": 2016.0}, {"date": "2021-12-13", "close": 24.74, "volume": 669.0}, {"date": "2021-12-14", "close": 24.3175, "volume": 10427.0}, {"date": "2021-12-15", "close": 24.29, "volume": 163.0}, {"date": "2021-12-16", "close": 23.28, "volume": 149.0}, {"date": "2021-12-17", "close": 23.28, "volume": null}, {"date": "2021-12-20", "close": 24.3, "volume": 9720.0}, {"date": "2021-12-21", "close": 24.2, "volume": 8714.0}, {"date": "2021-12-22", "close": 24.2, "volume": null}, {"date": "2021-12-23", "close": 22.45, "volume": 10628.0}, {"date": "2021-12-27", "close": 22.5, "volume": 2091.0}, {"date": "2021-12-28", "close": 24.3, "volume": 2240.0}, {"date": "2021-12-29", "close": 23.975, "volume": 512.0}, {"date": "2021-12-30", "close": 24.3, "volume": 2172.0}, {"date": "2021-12-31", "close": 22.7702, "volume": 3154.0}, {"date": "2022-01-03", "close": 23.21, "volume": 6492.0}, {"date": "2022-01-04", "close": 22.99, "volume": 4830.0}, {"date": "2022-01-05", "close": 22.955, "volume": 926.0}, {"date": "2022-01-06", "close": 23.0, "volume": 2861.0}, {"date": "2022-01-07", "close": 22.25, "volume": 1974.0}, {"date": "2022-01-10", "close": 22.25, "volume": 1163.0}, {"date": "2022-01-11", "close": 22.2001, "volume": 6539.0}, {"date": "2022-01-12", "close": 22.05, "volume": 2678.0}, {"date": "2022-01-13", "close": 22.15, "volume": 1005.0}, {"date": "2022-01-14", "close": 22.5, "volume": 1374.0}, {"date": "2022-01-18", "close": 21.55, "volume": 6387.0}, {"date": "2022-01-19", "close": 22.47, "volume": 2875.0}, {"date": "2022-01-20", "close": 21.45, "volume": 8291.0}, {"date": "2022-01-21", "close": 20.775, "volume": 7911.0}, {"date": "2022-01-24", "close": 21.4, "volume": 580.0}, {"date": "2022-01-25", "close": 20.575, "volume": 6669.0}, {"date": "2022-01-26", "close": 21.45, "volume": 6614.0}, {"date": "2022-01-27", "close": 21.5, "volume": 11429.0}, {"date": "2022-01-28", "close": 21.87, "volume": 873.0}, {"date": "2022-01-31", "close": 21.4, "volume": 1437.0}, {"date": "2022-02-01", "close": 21.5, "volume": 1886.0}, {"date": "2022-02-02", "close": 21.5, "volume": 779.0}, {"date": "2022-02-03", "close": 21.5, "volume": null}, {"date": "2022-02-04", "close": 21.5, "volume": 9558.0}, {"date": "2022-02-07", "close": 21.74, "volume": 6138.0}, {"date": "2022-02-08", "close": 21.75, "volume": 28474.0}, {"date": "2022-02-09", "close": 21.87, "volume": 8587.0}, {"date": "2022-02-10", "close": 21.9, "volume": 14475.0}, {"date": "2022-02-11", "close": 21.75, "volume": 3256.0}, {"date": "2022-02-14", "close": 21.75, "volume": 6144.0}, {"date": "2022-02-15", "close": 21.98, "volume": 3524.0}, {"date": "2022-02-16", "close": 21.99, "volume": 940.0}, {"date": "2022-02-17", "close": 22.307, "volume": 8655.0}, {"date": "2022-02-18", "close": 22.5, "volume": 8229.0}, {"date": "2022-02-22", "close": 22.4975, "volume": 21404.0}, {"date": "2022-02-23", "close": 22.95, "volume": 11052.0}, {"date": "2022-02-24", "close": 22.2, "volume": 3320.0}, {"date": "2022-02-25", "close": 22.08, "volume": 6793.0}, {"date": "2022-02-28", "close": 21.67, "volume": 6241.0}, {"date": "2022-03-01", "close": 21.5, "volume": 1612.0}, {"date": "2022-03-02", "close": 21.7, "volume": 12083.0}, {"date": "2022-03-03", "close": 21.5, "volume": 1696.0}, {"date": "2022-03-04", "close": 21.94, "volume": 6268.0}, {"date": "2022-03-07", "close": 24.5, "volume": 43853.0}, {"date": "2022-03-08", "close": 23.3, "volume": 14830.0}, {"date": "2022-03-09", "close": 23.42, "volume": 16045.0}, {"date": "2022-03-10", "close": 23.0, "volume": 17554.0}, {"date": "2022-03-11", "close": 22.6, "volume": 22452.0}, {"date": "2022-03-14", "close": 21.96, "volume": 19226.0}, {"date": "2022-03-15", "close": 21.75, "volume": 39700.0}, {"date": "2022-03-16", "close": 22.84, "volume": 55936.0}, {"date": "2022-03-17", "close": 23.69, "volume": 50317.0}, {"date": "2022-03-18", "close": 23.01, "volume": 146059.0}, {"date": "2022-03-21", "close": 23.07, "volume": 23362.0}, {"date": "2022-03-22", "close": 23.21, "volume": 19364.0}, {"date": "2022-03-23", "close": 23.46, "volume": 3419.0}, {"date": "2022-03-24", "close": 22.97, "volume": 9313.0}, {"date": "2022-03-25", "close": 22.8, "volume": 1616.0}, {"date": "2022-03-28", "close": 22.9, "volume": 12276.0}, {"date": "2022-03-29", "close": 23.31, "volume": 3184.0}, {"date": "2022-03-30", "close": 22.69, "volume": 8469.0}, {"date": "2022-03-31", "close": 23.05, "volume": 5628.0}, {"date": "2022-04-01", "close": 23.43, "volume": 9424.0}, {"date": "2022-04-04", "close": 23.24, "volume": 4817.0}, {"date": "2022-04-05", "close": 22.89, "volume": 2282.0}, {"date": "2022-04-06", "close": 22.59, "volume": 1235.0}, {"date": "2022-04-07", "close": 23.42, "volume": 6520.0}, {"date": "2022-04-08", "close": 23.0139, "volume": 2460.0}, {"date": "2022-04-11", "close": 23.4, "volume": 2035.0}, {"date": "2022-04-12", "close": 22.7225, "volume": 2072.0}, {"date": "2022-04-13", "close": 23.1, "volume": 506.0}, {"date": "2022-04-14", "close": 23.25, "volume": 2083.0}, {"date": "2022-04-18", "close": 23.25, "volume": 459.0}, {"date": "2022-04-19", "close": 23.09, "volume": 1373.0}, {"date": "2022-04-20", "close": 22.99, "volume": 914.0}, {"date": "2022-04-21", "close": 22.12, "volume": 2149.0}, {"date": "2022-04-22", "close": 22.9, "volume": 687.0}, {"date": "2022-04-25", "close": 22.85, "volume": 2462.0}, {"date": "2022-04-26", "close": 22.79, "volume": 521.0}, {"date": "2022-04-27", "close": 22.25, "volume": 9376.0}, {"date": "2022-04-28", "close": 22.03, "volume": 1796.0}, {"date": "2022-04-29", "close": 22.6, "volume": 1177.0}, {"date": "2022-05-02", "close": 21.4, "volume": 10131.0}, {"date": "2022-05-03", "close": 20.0, "volume": 7698.0}, {"date": "2022-05-04", "close": 18.01, "volume": 12771.0}, {"date": "2022-05-05", "close": 17.1, "volume": 7194.0}, {"date": "2022-05-06", "close": 16.6, "volume": 17663.0}, {"date": "2022-05-09", "close": 16.36, "volume": 5181.0}, {"date": "2022-05-10", "close": 16.0111, "volume": 3701.0}, {"date": "2022-05-11", "close": 16.19, "volume": 228.0}, {"date": "2022-05-12", "close": 16.0, "volume": 7637.0}, {"date": "2022-05-13", "close": 16.01, "volume": 4899.0}, {"date": "2022-05-16", "close": 16.02, "volume": 6662.0}, {"date": "2022-05-17", "close": 16.375, "volume": 547.0}, {"date": "2022-05-18", "close": 16.359, "volume": 2422.0}, {"date": "2022-05-19", "close": 16.26, "volume": 1753.0}, {"date": "2022-05-20", "close": 16.25, "volume": 513.0}, {"date": "2022-05-23", "close": 16.38, "volume": 1292.0}, {"date": "2022-05-24", "close": 16.2, "volume": 2682.0}, {"date": "2022-05-25", "close": 16.5, "volume": 841.0}, {"date": "2022-05-26", "close": 16.25, "volume": 1688.0}, {"date": "2022-05-27", "close": 16.45, "volume": 1461.0}, {"date": "2022-05-31", "close": 16.33, "volume": 4064.0}, {"date": "2022-06-01", "close": 15.92, "volume": 3255.0}, {"date": "2022-06-02", "close": 16.05, "volume": 789.0}, {"date": "2022-06-03", "close": 16.05, "volume": null}, {"date": "2022-06-06", "close": 15.92, "volume": 2834.0}, {"date": "2022-06-07", "close": 15.95, "volume": 2450.0}, {"date": "2022-06-08", "close": 15.95, "volume": null}, {"date": "2022-06-09", "close": 15.9655, "volume": 1114.0}, {"date": "2022-06-10", "close": 15.92, "volume": 1678.0}, {"date": "2022-06-13", "close": 16.01, "volume": 1337.0}, {"date": "2022-06-14", "close": 15.85, "volume": 6949.0}, {"date": "2022-06-15", "close": 15.85, "volume": 551.0}, {"date": "2022-06-16", "close": 16.0, "volume": 723.0}, {"date": "2022-06-17", "close": 16.49, "volume": 4867.0}, {"date": "2022-06-21", "close": 16.46, "volume": 472.0}, {"date": "2022-06-22", "close": 16.33, "volume": 444.0}, {"date": "2022-06-23", "close": 15.98, "volume": 1681.0}, {"date": "2022-06-24", "close": 19.53, "volume": 12384.0}, {"date": "2022-06-27", "close": 19.0365, "volume": 6010.0}, {"date": "2022-06-28", "close": 19.37, "volume": 222.0}, {"date": "2022-06-29", "close": 17.8, "volume": 2446.0}, {"date": "2022-06-30", "close": 17.4, "volume": 2679.0}, {"date": "2022-07-01", "close": 19.06, "volume": 3791.0}, {"date": "2022-07-05", "close": 18.9, "volume": 3841.0}, {"date": "2022-07-06", "close": 18.7, "volume": 1356.0}, {"date": "2022-07-07", "close": 17.85, "volume": 600.0}, {"date": "2022-07-08", "close": 18.0, "volume": 2180.0}, {"date": "2022-07-11", "close": 18.02, "volume": 589.0}, {"date": "2022-07-12", "close": 18.3, "volume": 604.0}, {"date": "2022-07-13", "close": 18.4, "volume": 263.0}, {"date": "2022-07-14", "close": 17.5, "volume": 388.0}, {"date": "2022-07-15", "close": 17.81, "volume": 486.0}, {"date": "2022-07-18", "close": 18.23, "volume": 340.0}, {"date": "2022-07-19", "close": 18.0, "volume": 1513.0}, {"date": "2022-07-20", "close": 18.3607, "volume": 4993.0}, {"date": "2022-07-21", "close": 17.81, "volume": 2276.0}, {"date": "2022-07-22", "close": 18.28, "volume": 341.0}, {"date": "2022-07-25", "close": 18.28, "volume": null}, {"date": "2022-07-26", "close": 18.01, "volume": 551.0}, {"date": "2022-07-27", "close": 19.15, "volume": 18065.0}, {"date": "2022-07-28", "close": 18.3, "volume": 3272.0}, {"date": "2022-07-29", "close": 18.64, "volume": 197.0}, {"date": "2022-08-01", "close": 17.82, "volume": 3363.0}, {"date": "2022-08-02", "close": 17.52, "volume": 1518.0}, {"date": "2022-08-03", "close": 17.6, "volume": 334.0}, {"date": "2022-08-04", "close": 18.36, "volume": 1753.0}, {"date": "2022-08-05", "close": 18.75, "volume": 768.0}, {"date": "2022-08-08", "close": 19.0, "volume": 17199.0}, {"date": "2022-08-09", "close": 19.07, "volume": 15810.0}, {"date": "2022-08-10", "close": 19.1, "volume": 12454.0}, {"date": "2022-08-11", "close": 19.0, "volume": 19553.0}, {"date": "2022-08-12", "close": 19.0, "volume": 8907.0}, {"date": "2022-08-15", "close": 19.0, "volume": 23065.0}, {"date": "2022-08-16", "close": 18.725, "volume": 4921.0}, {"date": "2022-08-17", "close": 18.55, "volume": 1083.0}, {"date": "2022-08-18", "close": 18.59, "volume": 1116.0}, {"date": "2022-08-19", "close": 18.54, "volume": 637.0}, {"date": "2022-08-22", "close": 18.54, "volume": null}, {"date": "2022-08-23", "close": 18.54, "volume": null}, {"date": "2022-08-24", "close": 18.99, "volume": 11241.0}, {"date": "2022-08-25", "close": 18.99, "volume": null}, {"date": "2022-08-26", "close": 18.52, "volume": 284.0}, {"date": "2022-08-29", "close": 18.2, "volume": 5403.0}, {"date": "2022-08-30", "close": 18.94, "volume": 928.0}, {"date": "2022-08-31", "close": 18.8, "volume": 1618.0}, {"date": "2022-09-01", "close": 19.0, "volume": 4879.0}, {"date": "2022-09-02", "close": 18.6, "volume": 4675.0}, {"date": "2022-09-06", "close": 17.95, "volume": 175.0}, {"date": "2022-09-07", "close": 18.19, "volume": 574.0}, {"date": "2022-09-08", "close": 19.0, "volume": 3378.0}, {"date": "2022-09-09", "close": 18.55, "volume": 7542.0}, {"date": "2022-09-12", "close": 19.48, "volume": 6393.0}, {"date": "2022-09-13", "close": 19.176, "volume": 1913.0}, {"date": "2022-09-14", "close": 18.5, "volume": 1328.0}, {"date": "2022-09-15", "close": 18.49, "volume": 4802.0}, {"date": "2022-09-16", "close": 21.65, "volume": 29588.0}, {"date": "2022-09-19", "close": 19.89, "volume": 22546.0}, {"date": "2022-09-20", "close": 19.2, "volume": 6958.0}, {"date": "2022-09-21", "close": 18.75, "volume": 6024.0}, {"date": "2022-09-22", "close": 18.15, "volume": 1164.0}, {"date": "2022-09-23", "close": 18.01, "volume": 14711.0}, {"date": "2022-09-26", "close": 17.5, "volume": 7532.0}, {"date": "2022-09-27", "close": 16.61, "volume": 6272.0}, {"date": "2022-09-28", "close": 16.75, "volume": 1658.0}, {"date": "2022-09-29", "close": 16.25, "volume": 1824.0}, {"date": "2022-09-30", "close": 16.55, "volume": 3055.0}, {"date": "2022-10-03", "close": 16.59, "volume": 830.0}, {"date": "2022-10-04", "close": 18.11, "volume": 7973.0}, {"date": "2022-10-05", "close": 18.35, "volume": 8912.0}, {"date": "2022-10-06", "close": 18.5, "volume": 6844.0}, {"date": "2022-10-07", "close": 17.9, "volume": 4948.0}, {"date": "2022-10-10", "close": 17.2294, "volume": 3100.0}, {"date": "2022-10-11", "close": 17.2, "volume": 605.0}, {"date": "2022-10-12", "close": 17.3, "volume": 466.0}, {"date": "2022-10-13", "close": 17.005, "volume": 5139.0}, {"date": "2022-10-14", "close": 16.999, "volume": 2935.0}, {"date": "2022-10-17", "close": 16.52, "volume": 3884.0}, {"date": "2022-10-18", "close": 17.0, "volume": 5761.0}, {"date": "2022-10-19", "close": 16.3, "volume": 2535.0}, {"date": "2022-10-20", "close": 16.6, "volume": 13652.0}, {"date": "2022-10-21", "close": 17.0, "volume": 5743.0}, {"date": "2022-10-24", "close": 16.98, "volume": 8643.0}, {"date": "2022-10-25", "close": 16.63, "volume": 521.0}, {"date": "2022-10-26", "close": 16.63, "volume": null}, {"date": "2022-10-27", "close": 16.63, "volume": null}, {"date": "2022-10-28", "close": 16.63, "volume": null}, {"date": "2022-10-31", "close": 16.5, "volume": 9868.0}, {"date": "2022-11-01", "close": 16.77, "volume": 5637.0}, {"date": "2022-11-02", "close": 16.77, "volume": null}, {"date": "2022-11-03", "close": 16.75, "volume": 7111.0}, {"date": "2022-11-04", "close": 16.75, "volume": 11052.0}, {"date": "2022-11-07", "close": 16.73, "volume": 3174.0}, {"date": "2022-11-08", "close": 16.28, "volume": 957.0}, {"date": "2022-11-09", "close": 16.21, "volume": 2570.0}, {"date": "2022-11-10", "close": 16.0201, "volume": 6087.0}, {"date": "2022-11-11", "close": 16.15, "volume": 2875.0}, {"date": "2022-11-14", "close": 16.15, "volume": 7104.0}, {"date": "2022-11-15", "close": 16.14, "volume": 192.0}, {"date": "2022-11-16", "close": 16.75, "volume": 2878.0}, {"date": "2022-11-17", "close": 16.25, "volume": 4884.0}, {"date": "2022-11-18", "close": 16.25, "volume": null}, {"date": "2022-11-21", "close": 16.49, "volume": 1787.0}, {"date": "2022-11-22", "close": 16.27, "volume": 1474.0}, {"date": "2022-11-23", "close": 16.27, "volume": null}, {"date": "2022-11-25", "close": 16.3, "volume": 1708.0}, {"date": "2022-11-28", "close": 16.25, "volume": 5776.0}, {"date": "2022-11-29", "close": 16.1, "volume": 265.0}, {"date": "2022-11-30", "close": 16.05, "volume": 8261.0}, {"date": "2022-12-01", "close": 16.05, "volume": 2732.0}, {"date": "2022-12-02", "close": 16.5, "volume": 3610.0}, {"date": "2022-12-05", "close": 16.25, "volume": 1798.0}, {"date": "2022-12-06", "close": 15.75, "volume": 10991.0}, {"date": "2022-12-07", "close": 15.75, "volume": null}, {"date": "2022-12-08", "close": 16.0, "volume": 142.0}, {"date": "2022-12-09", "close": 16.0, "volume": null}, {"date": "2022-12-12", "close": 15.925, "volume": 283.0}, {"date": "2022-12-13", "close": 15.925, "volume": null}, {"date": "2022-12-14", "close": 15.46, "volume": 619.0}, {"date": "2022-12-15", "close": 15.62, "volume": 10757.0}, {"date": "2022-12-16", "close": 15.97, "volume": 5122.0}, {"date": "2022-12-19", "close": 15.99, "volume": 314.0}, {"date": "2022-12-20", "close": 16.25, "volume": 2359.0}, {"date": "2022-12-21", "close": 16.5, "volume": 4422.0}, {"date": "2022-12-22", "close": 16.25, "volume": 35214.0}, {"date": "2022-12-23", "close": 16.35, "volume": 24599.0}, {"date": "2022-12-27", "close": 16.2, "volume": 6478.0}, {"date": "2022-12-28", "close": 16.5, "volume": 394.0}, {"date": "2022-12-29", "close": 16.5, "volume": null}, {"date": "2022-12-30", "close": 16.72, "volume": 426.0}, {"date": "2023-01-03", "close": 16.75, "volume": 3592.0}, {"date": "2023-01-04", "close": 16.75, "volume": null}, {"date": "2023-01-05", "close": 16.5, "volume": 653.0}, {"date": "2023-01-06", "close": 17.1, "volume": 10987.0}, {"date": "2023-01-09", "close": 17.6, "volume": 1782.0}, {"date": "2023-01-10", "close": 18.0, "volume": 3789.0}, {"date": "2023-01-11", "close": 18.67, "volume": 1623.0}, {"date": "2023-01-12", "close": 18.5995, "volume": 1212.0}, {"date": "2023-01-13", "close": 17.97, "volume": 3234.0}, {"date": "2023-01-17", "close": 17.97, "volume": null}, {"date": "2023-01-18", "close": 18.0, "volume": 1537.0}, {"date": "2023-01-19", "close": 17.95, "volume": 1293.0}, {"date": "2023-01-20", "close": 17.865, "volume": 8498.0}, {"date": "2023-01-23", "close": 17.865, "volume": null}, {"date": "2023-01-24", "close": 18.3, "volume": 7094.0}, {"date": "2023-01-25", "close": 18.3, "volume": null}, {"date": "2023-01-26", "close": 18.3, "volume": 432.0}, {"date": "2023-01-27", "close": 18.3, "volume": 882.0}, {"date": "2023-01-30", "close": 18.73, "volume": 851.0}, {"date": "2023-01-31", "close": 18.8, "volume": 22159.0}, {"date": "2023-02-01", "close": 18.46, "volume": 1181.0}, {"date": "2023-02-02", "close": 18.71, "volume": 2610.0}, {"date": "2023-02-03", "close": 18.32, "volume": 2133.0}, {"date": "2023-02-06", "close": 18.94, "volume": 744.0}, {"date": "2023-02-07", "close": 18.94, "volume": 499.0}, {"date": "2023-02-08", "close": 18.69, "volume": 1712.0}, {"date": "2023-02-09", "close": 18.66, "volume": 2278.0}, {"date": "2023-02-10", "close": 18.93, "volume": 1013.0}, {"date": "2023-02-13", "close": 18.92, "volume": 5897.0}, {"date": "2023-02-14", "close": 18.93, "volume": 4924.0}, {"date": "2023-02-15", "close": 19.18, "volume": 4784.0}, {"date": "2023-02-16", "close": 19.13, "volume": 3088.0}, {"date": "2023-02-17", "close": 19.11, "volume": 5794.0}, {"date": "2023-02-21", "close": 19.23, "volume": 738.0}, {"date": "2023-02-22", "close": 18.46, "volume": 280.0}, {"date": "2023-02-23", "close": 19.23, "volume": 6539.0}, {"date": "2023-02-24", "close": 19.23, "volume": null}, {"date": "2023-02-27", "close": 19.24, "volume": 2159.0}, {"date": "2023-02-28", "close": 18.6513, "volume": 1744.0}, {"date": "2023-03-01", "close": 18.7, "volume": 1160.0}, {"date": "2023-03-02", "close": 18.25, "volume": 2359.0}, {"date": "2023-03-03", "close": 18.25, "volume": 2556.0}, {"date": "2023-03-06", "close": 18.4, "volume": 354.0}, {"date": "2023-03-07", "close": 18.4, "volume": null}, {"date": "2023-03-08", "close": 18.4, "volume": null}, {"date": "2023-03-09", "close": 17.67, "volume": 3549.0}, {"date": "2023-03-10", "close": 17.66, "volume": 624.0}, {"date": "2023-03-13", "close": 17.0, "volume": 3807.0}, {"date": "2023-03-14", "close": 17.01, "volume": 2693.0}, {"date": "2023-03-15", "close": 17.9, "volume": 3797.0}, {"date": "2023-03-16", "close": 17.59, "volume": 3421.0}, {"date": "2023-03-17", "close": 16.95, "volume": 2283.0}, {"date": "2023-03-20", "close": 16.96, "volume": 3970.0}, {"date": "2023-03-21", "close": 17.5, "volume": 4660.0}, {"date": "2023-03-22", "close": 17.5, "volume": 408.0}, {"date": "2023-03-23", "close": 16.65, "volume": 10066.0}, {"date": "2023-03-24", "close": 15.79, "volume": 10370.0}, {"date": "2023-03-27", "close": 15.65, "volume": 5072.0}, {"date": "2023-03-28", "close": 16.25, "volume": 2877.0}, {"date": "2023-03-29", "close": 16.21, "volume": 287.0}, {"date": "2023-03-30", "close": 15.66, "volume": 1128.0}, {"date": "2023-03-31", "close": 15.53, "volume": 4351.0}, {"date": "2023-04-03", "close": 15.35, "volume": 739.0}, {"date": "2023-04-04", "close": 15.0, "volume": 3352.0}, {"date": "2023-04-05", "close": 14.8, "volume": 1274.0}, {"date": "2023-04-06", "close": 14.75, "volume": 176.0}, {"date": "2023-04-10", "close": 14.75, "volume": 4689.0}, {"date": "2023-04-11", "close": 14.68, "volume": 203.0}, {"date": "2023-04-12", "close": 14.68, "volume": null}, {"date": "2023-04-13", "close": 14.63, "volume": 302.0}, {"date": "2023-04-14", "close": 14.63, "volume": null}, {"date": "2023-04-17", "close": 14.63, "volume": null}, {"date": "2023-04-18", "close": 14.63, "volume": null}, {"date": "2023-04-19", "close": 14.63, "volume": null}, {"date": "2023-04-20", "close": 14.3, "volume": 2410.0}, {"date": "2023-04-21", "close": 14.22, "volume": 178.0}, {"date": "2023-04-24", "close": 14.0, "volume": 1556.0}, {"date": "2023-04-25", "close": 14.0, "volume": null}, {"date": "2023-04-26", "close": 14.59, "volume": 1391.0}, {"date": "2023-04-27", "close": 14.5, "volume": 1360.0}, {"date": "2023-04-28", "close": 14.4, "volume": 1240.0}, {"date": "2023-05-01", "close": 14.4, "volume": 409.0}, {"date": "2023-05-02", "close": 14.4, "volume": 553.0}, {"date": "2023-05-03", "close": 14.07, "volume": 602.0}, {"date": "2023-05-04", "close": 14.0, "volume": 1479.0}, {"date": "2023-05-05", "close": 14.5849, "volume": 313.0}, {"date": "2023-05-08", "close": 14.598, "volume": 274.0}, {"date": "2023-05-09", "close": 14.598, "volume": null}, {"date": "2023-05-10", "close": 14.35, "volume": 1408.0}, {"date": "2023-05-11", "close": 14.35, "volume": null}, {"date": "2023-05-12", "close": 14.09, "volume": 148.0}, {"date": "2023-05-15", "close": 14.5001, "volume": 262.0}, {"date": "2023-05-16", "close": 14.5001, "volume": null}, {"date": "2023-05-17", "close": 15.0, "volume": 496.0}, {"date": "2023-05-18", "close": 14.25, "volume": 5630.0}, {"date": "2023-05-19", "close": 14.0, "volume": 499.0}, {"date": "2023-05-22", "close": 14.5, "volume": 551.0}, {"date": "2023-05-23", "close": 14.5, "volume": null}, {"date": "2023-05-24", "close": 14.65, "volume": 1599.0}, {"date": "2023-05-25", "close": 14.65, "volume": null}, {"date": "2023-05-26", "close": 14.65, "volume": null}, {"date": "2023-05-30", "close": 14.65, "volume": null}, {"date": "2023-05-31", "close": 14.65, "volume": 230.0}, {"date": "2023-06-01", "close": 14.23, "volume": 311.0}, {"date": "2023-06-02", "close": 14.3, "volume": 3327.0}, {"date": "2023-06-05", "close": 14.48, "volume": 257.0}, {"date": "2023-06-06", "close": 14.48, "volume": null}, {"date": "2023-06-07", "close": 14.49, "volume": 463.0}, {"date": "2023-06-08", "close": 14.5, "volume": 1252.0}, {"date": "2023-06-09", "close": 14.5, "volume": null}, {"date": "2023-06-12", "close": 14.08, "volume": 362.0}, {"date": "2023-06-13", "close": 13.92, "volume": 1494.0}, {"date": "2023-06-14", "close": 14.06, "volume": 15673.0}, {"date": "2023-06-15", "close": 12.95, "volume": 10407.0}, {"date": "2023-06-16", "close": 13.21, "volume": 8468.0}, {"date": "2023-06-20", "close": 13.81, "volume": 5703.0}, {"date": "2023-06-21", "close": 13.52, "volume": 1042.0}, {"date": "2023-06-22", "close": 13.81, "volume": 5020.0}, {"date": "2023-06-23", "close": 14.22, "volume": 3104.0}, {"date": "2023-06-26", "close": 13.55, "volume": 986.0}, {"date": "2023-06-27", "close": 13.95, "volume": 414.0}, {"date": "2023-06-28", "close": 13.72, "volume": 2218.0}, {"date": "2023-06-29", "close": 13.835, "volume": 2988.0}, {"date": "2023-06-30", "close": 13.5, "volume": 2061.0}, {"date": "2023-07-03", "close": 13.5, "volume": 383.0}, {"date": "2023-07-05", "close": 13.5, "volume": 1495.0}, {"date": "2023-07-06", "close": 13.45, "volume": 691.0}, {"date": "2023-07-07", "close": 13.22, "volume": 1673.0}, {"date": "2023-07-10", "close": 13.0, "volume": 9108.0}, {"date": "2023-07-11", "close": 13.1, "volume": 4915.0}, {"date": "2023-07-12", "close": 13.1, "volume": 3139.0}, {"date": "2023-07-13", "close": 13.0, "volume": 907.0}, {"date": "2023-07-14", "close": 13.11, "volume": 1365.0}, {"date": "2023-07-17", "close": 13.2, "volume": 1450.0}, {"date": "2023-07-18", "close": 13.25, "volume": 3197.0}, {"date": "2023-07-19", "close": 13.5, "volume": 2665.0}, {"date": "2023-07-20", "close": 13.395, "volume": 2286.0}, {"date": "2023-07-21", "close": 13.2, "volume": 2651.0}, {"date": "2023-07-24", "close": 13.21, "volume": 1228.0}, {"date": "2023-07-25", "close": 13.6, "volume": 9167.0}, {"date": "2023-07-26", "close": 13.8, "volume": 3094.0}, {"date": "2023-07-27", "close": 13.35, "volume": 10710.0}, {"date": "2023-07-28", "close": 13.75, "volume": 19272.0}, {"date": "2023-07-31", "close": 14.5, "volume": 9973.0}, {"date": "2023-08-01", "close": 14.35, "volume": 1198.0}, {"date": "2023-08-02", "close": 14.2, "volume": 17998.0}, {"date": "2023-08-03", "close": 14.1, "volume": 5539.0}, {"date": "2023-08-04", "close": 14.31, "volume": 3268.0}, {"date": "2023-08-07", "close": 14.01, "volume": 263.0}, {"date": "2023-08-08", "close": 14.2, "volume": 4341.0}, {"date": "2023-08-09", "close": 14.3199, "volume": 7725.0}, {"date": "2023-08-10", "close": 14.39, "volume": 1112.0}, {"date": "2023-08-11", "close": 14.261, "volume": 2023.0}, {"date": "2023-08-14", "close": 14.21, "volume": 1694.0}, {"date": "2023-08-15", "close": 14.21, "volume": 599.0}, {"date": "2023-08-16", "close": 14.3501, "volume": 3498.0}, {"date": "2023-08-17", "close": 14.555, "volume": 220.0}, {"date": "2023-08-18", "close": 14.48, "volume": 519.0}, {"date": "2023-08-21", "close": 14.48, "volume": null}, {"date": "2023-08-22", "close": 14.4, "volume": 2798.0}, {"date": "2023-08-23", "close": 13.99, "volume": 5156.0}, {"date": "2023-08-24", "close": 14.0, "volume": 2188.0}, {"date": "2023-08-25", "close": 14.0, "volume": null}, {"date": "2023-08-28", "close": 13.94, "volume": 205.0}, {"date": "2023-08-29", "close": 13.94, "volume": null}, {"date": "2023-08-30", "close": 13.74, "volume": 1166.0}, {"date": "2023-08-31", "close": 13.62, "volume": 9057.0}, {"date": "2023-09-01", "close": 14.44, "volume": 451.0}, {"date": "2023-09-05", "close": 13.64, "volume": 5286.0}, {"date": "2023-09-06", "close": 13.02, "volume": 11478.0}, {"date": "2023-09-07", "close": 13.0025, "volume": 2286.0}, {"date": "2023-09-08", "close": 12.67, "volume": 3995.0}, {"date": "2023-09-11", "close": 12.44, "volume": 1955.0}, {"date": "2023-09-12", "close": 12.5, "volume": 1784.0}, {"date": "2023-09-13", "close": 13.37, "volume": 3626.0}, {"date": "2023-09-14", "close": 13.2, "volume": 4278.0}, {"date": "2023-09-15", "close": 13.5, "volume": 8415.0}, {"date": "2023-09-18", "close": 13.64, "volume": 4756.0}, {"date": "2023-09-19", "close": 12.87, "volume": 13722.0}, {"date": "2023-09-20", "close": 12.4, "volume": 2968.0}, {"date": "2023-09-21", "close": 12.4, "volume": 871.0}, {"date": "2023-09-22", "close": 12.4, "volume": 235.0}, {"date": "2023-09-25", "close": 12.51, "volume": 2066.0}, {"date": "2023-09-26", "close": 12.5, "volume": 179.0}, {"date": "2023-09-27", "close": 11.95, "volume": 11601.0}, {"date": "2023-09-28", "close": 11.3, "volume": 8609.0}, {"date": "2023-09-29", "close": 11.225, "volume": 8342.0}, {"date": "2023-10-02", "close": 10.755, "volume": 2605.0}, {"date": "2023-10-03", "close": 10.44, "volume": 6677.0}, {"date": "2023-10-04", "close": 10.635, "volume": 1873.0}, {"date": "2023-10-05", "close": 10.01, "volume": 1925.0}, {"date": "2023-10-06", "close": 10.3973, "volume": 9187.0}, {"date": "2023-10-09", "close": 10.51, "volume": 1589.0}, {"date": "2023-10-10", "close": 10.4, "volume": 1735.0}, {"date": "2023-10-11", "close": 10.01, "volume": 4641.0}, {"date": "2023-10-12", "close": 9.9, "volume": 3120.0}, {"date": "2023-10-13", "close": 9.76, "volume": 959.0}, {"date": "2023-10-16", "close": 9.8, "volume": 8318.0}, {"date": "2023-10-17", "close": 9.55, "volume": 4760.0}, {"date": "2023-10-18", "close": 9.37, "volume": 1195.0}, {"date": "2023-10-19", "close": 8.98, "volume": 9360.0}, {"date": "2023-10-20", "close": 9.0, "volume": 2454.0}, {"date": "2023-10-23", "close": 9.25, "volume": 2518.0}, {"date": "2023-10-24", "close": 9.25, "volume": 1744.0}, {"date": "2023-10-25", "close": 9.25, "volume": null}, {"date": "2023-10-26", "close": 9.55, "volume": 11013.0}, {"date": "2023-10-27", "close": 9.9, "volume": 9998.0}, {"date": "2023-10-30", "close": 10.0, "volume": 10514.0}, {"date": "2023-10-31", "close": 10.374, "volume": 23157.0}, {"date": "2023-11-01", "close": 10.28, "volume": 8046.0}, {"date": "2023-11-02", "close": 10.205, "volume": 3143.0}, {"date": "2023-11-03", "close": 10.57, "volume": 2288.0}, {"date": "2023-11-06", "close": 10.53, "volume": 4642.0}, {"date": "2023-11-07", "close": 10.51, "volume": 3514.0}, {"date": "2023-11-08", "close": 10.4, "volume": 5296.0}, {"date": "2023-11-09", "close": 10.05, "volume": 6351.0}, {"date": "2023-11-10", "close": 9.5, "volume": 6850.0}, {"date": "2023-11-13", "close": 9.5, "volume": 6343.0}, {"date": "2023-11-14", "close": 10.13, "volume": 9384.0}, {"date": "2023-11-15", "close": 9.94, "volume": 4253.0}, {"date": "2023-11-16", "close": 10.25, "volume": 1486.0}, {"date": "2023-11-17", "close": 10.6, "volume": 6107.0}, {"date": "2023-11-20", "close": 10.85, "volume": 710.0}, {"date": "2023-11-21", "close": 10.46, "volume": 4170.0}, {"date": "2023-11-22", "close": 10.622, "volume": 496.0}, {"date": "2023-11-24", "close": 10.3, "volume": 521.0}, {"date": "2023-11-27", "close": 10.85, "volume": 4199.0}, {"date": "2023-11-28", "close": 10.82, "volume": 2377.0}, {"date": "2023-11-29", "close": 10.5, "volume": 2381.0}, {"date": "2023-11-30", "close": 10.15, "volume": 3621.0}, {"date": "2023-12-01", "close": 10.46, "volume": 5141.0}, {"date": "2023-12-04", "close": 10.61, "volume": 463.0}, {"date": "2023-12-05", "close": 11.34, "volume": 3613.0}, {"date": "2023-12-06", "close": 11.19, "volume": 6445.0}, {"date": "2023-12-07", "close": 11.035, "volume": 5777.0}, {"date": "2023-12-08", "close": 10.92, "volume": 24364.0}, {"date": "2023-12-11", "close": 10.5608, "volume": 208.0}, {"date": "2023-12-12", "close": 11.51, "volume": 6555.0}, {"date": "2023-12-13", "close": 11.8, "volume": 1682.0}, {"date": "2023-12-14", "close": 11.66, "volume": 763.0}, {"date": "2023-12-15", "close": 12.1, "volume": 13232.0}, {"date": "2023-12-18", "close": 12.1, "volume": null}, {"date": "2023-12-19", "close": 12.29, "volume": 3153.0}, {"date": "2023-12-20", "close": 12.6, "volume": 11446.0}, {"date": "2023-12-21", "close": 12.65, "volume": 1018.0}, {"date": "2023-12-22", "close": 12.5, "volume": 1476.0}, {"date": "2023-12-26", "close": 13.0, "volume": 531.0}, {"date": "2023-12-27", "close": 13.1, "volume": 1626.0}, {"date": "2023-12-28", "close": 12.99, "volume": 6511.0}, {"date": "2023-12-29", "close": 13.045, "volume": 4436.0}, {"date": "2024-01-02", "close": 13.045, "volume": null}, {"date": "2024-01-03", "close": 13.25, "volume": 5076.0}, {"date": "2024-01-04", "close": 13.0, "volume": 982.0}, {"date": "2024-01-05", "close": 12.72, "volume": 11086.0}, {"date": "2024-01-08", "close": 13.0, "volume": 2955.0}, {"date": "2024-01-09", "close": 13.0, "volume": 31313.0}, {"date": "2024-01-10", "close": 12.65, "volume": 1779.0}, {"date": "2024-01-11", "close": 12.76, "volume": 1096.0}, {"date": "2024-01-12", "close": 12.76, "volume": 280.0}, {"date": "2024-01-16", "close": 12.69, "volume": 3225.0}, {"date": "2024-01-17", "close": 11.93, "volume": 13792.0}, {"date": "2024-01-18", "close": 11.23, "volume": 60713.0}, {"date": "2024-01-19", "close": 11.5, "volume": 47841.0}, {"date": "2024-01-22", "close": 11.53, "volume": 1369.0}, {"date": "2024-01-23", "close": 11.7, "volume": 1947.0}, {"date": "2024-01-24", "close": 12.71, "volume": 4525.0}, {"date": "2024-01-25", "close": 11.26, "volume": 55126.0}, {"date": "2024-01-26", "close": 11.35, "volume": 129011.0}, {"date": "2024-01-29", "close": 12.65, "volume": 3558.0}, {"date": "2024-01-30", "close": 12.21, "volume": 1323.0}, {"date": "2024-01-31", "close": 12.59, "volume": 10389.0}, {"date": "2024-02-01", "close": 12.7, "volume": 2312.0}, {"date": "2024-02-02", "close": 13.44, "volume": 6625.0}, {"date": "2024-02-05", "close": 13.12, "volume": 8261.0}, {"date": "2024-02-06", "close": 13.0, "volume": 12320.0}, {"date": "2024-02-07", "close": 13.1, "volume": 2230.0}, {"date": "2024-02-08", "close": 12.7, "volume": 4383.0}, {"date": "2024-02-09", "close": 12.92, "volume": 1937.0}, {"date": "2024-02-12", "close": 12.96, "volume": 298.0}, {"date": "2024-02-13", "close": 12.6, "volume": 27178.0}, {"date": "2024-02-14", "close": 12.62, "volume": 107.0}, {"date": "2024-02-15", "close": 12.765, "volume": 1131.0}, {"date": "2024-02-16", "close": 12.75, "volume": 1507.0}, {"date": "2024-02-20", "close": 12.6, "volume": 599.0}, {"date": "2024-02-21", "close": 12.6, "volume": 860.0}, {"date": "2024-02-22", "close": 12.75, "volume": 332.0}, {"date": "2024-02-23", "close": 12.67, "volume": 23741.0}, {"date": "2024-02-26", "close": 12.67, "volume": 443.0}, {"date": "2024-02-27", "close": 12.68, "volume": 4027.0}, {"date": "2024-02-28", "close": 12.98, "volume": 933.0}, {"date": "2024-02-29", "close": 13.1, "volume": 6733.0}, {"date": "2024-03-01", "close": 13.1, "volume": null}, {"date": "2024-03-04", "close": 12.75, "volume": 2182.0}, {"date": "2024-03-05", "close": 12.55, "volume": 573.0}, {"date": "2024-03-06", "close": 13.0095, "volume": 672.0}, {"date": "2024-03-07", "close": 12.99, "volume": 2460.0}, {"date": "2024-03-08", "close": 12.99, "volume": null}, {"date": "2024-03-11", "close": 12.99, "volume": null}, {"date": "2024-03-12", "close": 12.56, "volume": 2327.0}, {"date": "2024-03-13", "close": 12.56, "volume": null}, {"date": "2024-03-14", "close": 12.799, "volume": 4736.0}, {"date": "2024-03-15", "close": 12.55, "volume": 11779.0}, {"date": "2024-03-18", "close": 12.58, "volume": 1033.0}, {"date": "2024-03-19", "close": 12.61, "volume": 11051.0}, {"date": "2024-03-20", "close": 12.55, "volume": 2125.0}, {"date": "2024-03-21", "close": 12.9, "volume": 6601.0}, {"date": "2024-03-22", "close": 12.98, "volume": 7120.0}, {"date": "2024-03-25", "close": 12.98, "volume": null}, {"date": "2024-03-26", "close": 12.88, "volume": 1427.0}, {"date": "2024-03-27", "close": 12.88, "volume": 14529.0}, {"date": "2024-03-28", "close": 12.95, "volume": 673.0}, {"date": "2024-04-01", "close": 13.19, "volume": 911.0}, {"date": "2024-04-02", "close": 12.99, "volume": 953.0}, {"date": "2024-04-03", "close": 12.99, "volume": null}, {"date": "2024-04-04", "close": 12.77, "volume": 15237.0}, {"date": "2024-04-05", "close": 12.77, "volume": null}, {"date": "2024-04-08", "close": 12.77, "volume": null}, {"date": "2024-04-09", "close": 12.99, "volume": 1098.0}, {"date": "2024-04-10", "close": 12.74, "volume": 325.0}, {"date": "2024-04-11", "close": 12.7, "volume": 20798.0}, {"date": "2024-04-12", "close": 12.75, "volume": 21598.0}, {"date": "2024-04-15", "close": 12.66, "volume": 3020.0}, {"date": "2024-04-16", "close": 12.8, "volume": 8276.0}, {"date": "2024-04-17", "close": 12.8, "volume": 23713.0}, {"date": "2024-04-18", "close": 12.66, "volume": 10699.0}, {"date": "2024-04-19", "close": 12.76, "volume": 474.0}, {"date": "2024-04-22", "close": 12.8, "volume": 5111.0}, {"date": "2024-04-23", "close": 12.85, "volume": 1085.0}, {"date": "2024-04-24", "close": 12.85, "volume": 7040.0}, {"date": "2024-04-25", "close": 12.8, "volume": 1187.0}, {"date": "2024-04-26", "close": 12.9, "volume": 2907.0}, {"date": "2024-04-29", "close": 12.78, "volume": 7941.0}, {"date": "2024-04-30", "close": 12.88, "volume": 759.0}, {"date": "2024-05-01", "close": 12.8, "volume": 14732.0}, {"date": "2024-05-02", "close": 12.8, "volume": 19718.0}, {"date": "2024-05-03", "close": 12.8, "volume": null}, {"date": "2024-05-06", "close": 12.63, "volume": 2257.0}, {"date": "2024-05-07", "close": 12.65, "volume": 12170.0}, {"date": "2024-05-08", "close": 12.68, "volume": 512.0}, {"date": "2024-05-09", "close": 12.81, "volume": 118.0}, {"date": "2024-05-10", "close": 12.81, "volume": 110.0}, {"date": "2024-05-13", "close": 12.66, "volume": 2694.0}, {"date": "2024-05-14", "close": 12.66, "volume": 1161.0}, {"date": "2024-05-15", "close": 12.66, "volume": 18569.0}, {"date": "2024-05-16", "close": 12.31, "volume": 6348.0}, {"date": "2024-05-17", "close": 12.35, "volume": 2786.0}, {"date": "2024-05-20", "close": 12.35, "volume": 1148.0}, {"date": "2024-05-21", "close": 12.35, "volume": 582.0}, {"date": "2024-05-22", "close": 12.29, "volume": 2257.0}, {"date": "2024-05-23", "close": 12.21, "volume": 4076.0}, {"date": "2024-05-24", "close": 11.79, "volume": 24845.0}, {"date": "2024-05-28", "close": 11.45, "volume": 11075.0}, {"date": "2024-05-29", "close": 11.35, "volume": 15816.0}, {"date": "2024-05-30", "close": 11.14, "volume": 19592.0}, {"date": "2024-05-31", "close": 11.26, "volume": 10016.0}, {"date": "2024-06-03", "close": 11.38, "volume": 2089.0}, {"date": "2024-06-04", "close": 11.5, "volume": 6610.0}, {"date": "2024-06-05", "close": 11.35, "volume": 16059.0}, {"date": "2024-06-06", "close": 11.5, "volume": 18610.0}, {"date": "2024-06-07", "close": 11.42, "volume": 13171.0}, {"date": "2024-06-10", "close": 11.43, "volume": 5962.0}, {"date": "2024-06-11", "close": 11.45, "volume": 9382.0}, {"date": "2024-06-12", "close": 11.4, "volume": 13043.0}, {"date": "2024-06-13", "close": 11.38, "volume": 9644.0}, {"date": "2024-06-14", "close": 11.2, "volume": 21239.0}, {"date": "2024-06-17", "close": 11.37, "volume": 8781.0}, {"date": "2024-06-18", "close": 11.21, "volume": 32163.0}, {"date": "2024-06-20", "close": 11.225, "volume": 21551.0}, {"date": "2024-06-21", "close": 11.44, "volume": 12541.0}, {"date": "2024-06-24", "close": 11.5528, "volume": 7950.0}, {"date": "2024-06-25", "close": 11.54, "volume": 869.0}, {"date": "2024-06-26", "close": 11.54, "volume": null}, {"date": "2024-06-27", "close": 11.64, "volume": 3076.0}, {"date": "2024-06-28", "close": 11.62, "volume": 479.0}, {"date": "2024-07-01", "close": 11.63, "volume": 12832.0}, {"date": "2024-07-02", "close": 11.82, "volume": 8157.0}, {"date": "2024-07-03", "close": 11.7418, "volume": 845.0}, {"date": "2024-07-05", "close": 11.9899, "volume": 4603.0}, {"date": "2024-07-08", "close": 11.9899, "volume": null}, {"date": "2024-07-09", "close": 11.91, "volume": 3408.0}, {"date": "2024-07-10", "close": 12.19, "volume": 1258.0}, {"date": "2024-07-11", "close": 12.94, "volume": 4557.0}, {"date": "2024-07-12", "close": 12.94, "volume": null}, {"date": "2024-07-15", "close": 12.524, "volume": 11928.0}, {"date": "2024-07-16", "close": 13.235, "volume": 23988.0}, {"date": "2024-07-17", "close": 13.2, "volume": 22078.0}, {"date": "2024-07-18", "close": 13.25, "volume": 8072.0}, {"date": "2024-07-19", "close": 12.97, "volume": 524.0}, {"date": "2024-07-22", "close": 12.97, "volume": null}, {"date": "2024-07-23", "close": 13.03, "volume": 2241.0}, {"date": "2024-07-24", "close": 12.9, "volume": 4106.0}, {"date": "2024-07-25", "close": 13.045, "volume": 3865.0}, {"date": "2024-07-26", "close": 12.99, "volume": 4357.0}, {"date": "2024-07-29", "close": 12.9113, "volume": 7901.0}, {"date": "2024-07-30", "close": 12.9805, "volume": 6896.0}, {"date": "2024-07-31", "close": 13.0, "volume": 8284.0}, {"date": "2024-08-01", "close": 12.92, "volume": 6913.0}, {"date": "2024-08-02", "close": 12.75, "volume": 1125.0}, {"date": "2024-08-05", "close": 13.0, "volume": 3244.0}, {"date": "2024-08-06", "close": 12.8, "volume": 1572.0}, {"date": "2024-08-07", "close": 12.6, "volume": 8882.0}, {"date": "2024-08-08", "close": 12.5735, "volume": 2397.0}, {"date": "2024-08-09", "close": 12.65, "volume": 3988.0}, {"date": "2024-08-12", "close": 13.0, "volume": 5801.0}, {"date": "2024-08-13", "close": 13.2, "volume": 4653.0}, {"date": "2024-08-14", "close": 13.0, "volume": 6706.0}, {"date": "2024-08-15", "close": 13.1, "volume": 8240.0}, {"date": "2024-08-16", "close": 13.13, "volume": 4020.0}, {"date": "2024-08-19", "close": 13.35, "volume": 8546.0}, {"date": "2024-08-20", "close": 13.28, "volume": 11926.0}, {"date": "2024-08-21", "close": 13.35, "volume": 6486.0}, {"date": "2024-08-22", "close": 13.325, "volume": 4522.0}, {"date": "2024-08-23", "close": 14.07, "volume": 22687.0}, {"date": "2024-08-26", "close": 14.0, "volume": 2953.0}, {"date": "2024-08-27", "close": 13.98, "volume": 1679.0}, {"date": "2024-08-28", "close": 13.74, "volume": 9627.0}, {"date": "2024-08-29", "close": 13.6999, "volume": 2034.0}, {"date": "2024-08-30", "close": 13.89, "volume": 1859.0}, {"date": "2024-09-03", "close": 13.89, "volume": 7970.0}, {"date": "2024-09-04", "close": 13.72, "volume": 11701.0}, {"date": "2024-09-05", "close": 13.7, "volume": 13425.0}, {"date": "2024-09-06", "close": 13.51, "volume": 2913.0}, {"date": "2024-09-09", "close": 13.3, "volume": 1962.0}, {"date": "2024-09-10", "close": 13.17, "volume": 1433.0}, {"date": "2024-09-11", "close": 13.08, "volume": 6084.0}, {"date": "2024-09-12", "close": 12.9, "volume": 6002.0}, {"date": "2024-09-13", "close": 12.71, "volume": 3103.0}, {"date": "2024-09-16", "close": 13.46, "volume": 4244.0}, {"date": "2024-09-17", "close": 13.95, "volume": 16929.0}, {"date": "2024-09-18", "close": 13.37, "volume": 7391.0}, {"date": "2024-09-19", "close": 13.0, "volume": 26658.0}, {"date": "2024-09-20", "close": 13.35, "volume": 8621.0}, {"date": "2024-09-23", "close": 13.1, "volume": 8672.0}, {"date": "2024-09-24", "close": 13.16, "volume": 18826.0}, {"date": "2024-09-25", "close": 13.49, "volume": 10182.0}, {"date": "2024-09-26", "close": 13.5, "volume": 6494.0}, {"date": "2024-09-27", "close": 13.5, "volume": 184.0}, {"date": "2024-09-30", "close": 13.15, "volume": 1234.0}, {"date": "2024-10-01", "close": 13.39, "volume": 11673.0}, {"date": "2024-10-02", "close": 13.15, "volume": 8093.0}, {"date": "2024-10-03", "close": 13.25, "volume": 635.0}, {"date": "2024-10-04", "close": 13.25, "volume": null}, {"date": "2024-10-07", "close": 13.15, "volume": 6050.0}, {"date": "2024-10-08", "close": 13.12, "volume": 5506.0}, {"date": "2024-10-09", "close": 12.9999, "volume": 1792.0}, {"date": "2024-10-10", "close": 12.75, "volume": 957.0}, {"date": "2024-10-11", "close": 12.62, "volume": 1357.0}, {"date": "2024-10-14", "close": 12.66, "volume": 4971.0}, {"date": "2024-10-15", "close": 13.5, "volume": 12167.0}, {"date": "2024-10-16", "close": 13.7, "volume": 6605.0}, {"date": "2024-10-17", "close": 13.6, "volume": 1337.0}, {"date": "2024-10-18", "close": 13.7499, "volume": 3987.0}, {"date": "2024-10-21", "close": 13.45, "volume": 2705.0}, {"date": "2024-10-22", "close": 13.01, "volume": 1081.0}, {"date": "2024-10-23", "close": 12.9501, "volume": 6125.0}, {"date": "2024-10-24", "close": 13.09, "volume": 5511.0}, {"date": "2024-10-25", "close": 13.0, "volume": 6867.0}, {"date": "2024-10-28", "close": 12.81, "volume": 7599.0}, {"date": "2024-10-29", "close": 12.875, "volume": 8771.0}, {"date": "2024-10-30", "close": 12.81, "volume": 1691.0}, {"date": "2024-10-31", "close": 13.48, "volume": 13692.0}, {"date": "2024-11-01", "close": 13.44, "volume": 8685.0}, {"date": "2024-11-04", "close": 13.75, "volume": 24987.0}, {"date": "2024-11-05", "close": 13.45, "volume": 526.0}, {"date": "2024-11-06", "close": 13.87, "volume": 11228.0}, {"date": "2024-11-07", "close": 13.71, "volume": 6890.0}, {"date": "2024-11-08", "close": 13.69, "volume": 7343.0}, {"date": "2024-11-11", "close": 13.43, "volume": 9557.0}, {"date": "2024-11-12", "close": 13.71, "volume": 22912.0}, {"date": "2024-11-13", "close": 13.7, "volume": 4208.0}, {"date": "2024-11-14", "close": 13.725, "volume": 4915.0}, {"date": "2024-11-15", "close": 13.725, "volume": 1147.0}, {"date": "2024-11-18", "close": 13.51, "volume": 3878.0}, {"date": "2024-11-19", "close": 13.49, "volume": 14311.0}, {"date": "2024-11-20", "close": 13.49, "volume": 10136.0}, {"date": "2024-11-21", "close": 12.85, "volume": 4917.0}, {"date": "2024-11-22", "close": 13.1, "volume": 9359.0}, {"date": "2024-11-25", "close": 12.99, "volume": 5996.0}, {"date": "2024-11-26", "close": 13.43, "volume": 6994.0}, {"date": "2024-11-27", "close": 13.25, "volume": 1512.0}, {"date": "2024-11-29", "close": 13.25, "volume": 1533.0}, {"date": "2024-12-02", "close": 13.2, "volume": 4623.0}, {"date": "2024-12-03", "close": 12.83, "volume": 1728.0}, {"date": "2024-12-04", "close": 13.1617, "volume": 7954.0}, {"date": "2024-12-05", "close": 12.83, "volume": 5459.0}, {"date": "2024-12-06", "close": 13.2, "volume": 3527.0}, {"date": "2024-12-09", "close": 13.2, "volume": 6605.0}, {"date": "2024-12-10", "close": 13.21, "volume": 15196.0}, {"date": "2024-12-11", "close": 13.26, "volume": 11610.0}, {"date": "2024-12-12", "close": 13.5, "volume": 12201.0}, {"date": "2024-12-13", "close": 13.22, "volume": 13102.0}, {"date": "2024-12-16", "close": 13.28, "volume": 11554.0}, {"date": "2024-12-17", "close": 13.25, "volume": 5319.0}, {"date": "2024-12-18", "close": 13.06, "volume": 5286.0}, {"date": "2024-12-19", "close": 13.45, "volume": 1360.0}, {"date": "2024-12-20", "close": 13.41, "volume": 4909.0}, {"date": "2024-12-23", "close": 13.3, "volume": 1573.0}, {"date": "2024-12-24", "close": 13.34, "volume": 562.0}, {"date": "2024-12-26", "close": 13.31, "volume": 1015.0}, {"date": "2024-12-27", "close": 13.49, "volume": 2872.0}, {"date": "2024-12-30", "close": 13.49, "volume": 2277.0}, {"date": "2024-12-31", "close": 13.3, "volume": 1639.0}, {"date": "2025-01-02", "close": 13.13, "volume": 3791.0}, {"date": "2025-01-03", "close": 13.08, "volume": 2786.0}, {"date": "2025-01-06", "close": 13.44, "volume": 4347.0}, {"date": "2025-01-07", "close": 13.25, "volume": 2407.0}, {"date": "2025-01-08", "close": 13.39, "volume": 1907.0}, {"date": "2025-01-10", "close": 12.9001, "volume": 753.0}, {"date": "2025-01-13", "close": 13.35, "volume": 5299.0}, {"date": "2025-01-14", "close": 13.22, "volume": 16001.0}, {"date": "2025-01-15", "close": 13.32, "volume": 2421.0}, {"date": "2025-01-16", "close": 13.4, "volume": 3228.0}, {"date": "2025-01-17", "close": 13.7499, "volume": 5970.0}, {"date": "2025-01-21", "close": 15.72, "volume": 23964.0}, {"date": "2025-01-22", "close": 15.03, "volume": 6006.0}, {"date": "2025-01-23", "close": 15.29, "volume": 6377.0}, {"date": "2025-01-24", "close": 15.05, "volume": 4528.0}, {"date": "2025-01-27", "close": 15.74, "volume": 2157.0}, {"date": "2025-01-28", "close": 15.45, "volume": 12072.0}, {"date": "2025-01-29", "close": 15.32, "volume": 3436.0}, {"date": "2025-01-30", "close": 15.3, "volume": 2571.0}, {"date": "2025-01-31", "close": 15.375, "volume": 11279.0}, {"date": "2025-02-03", "close": 15.93, "volume": 8089.0}, {"date": "2025-02-04", "close": 15.955, "volume": 653.0}, {"date": "2025-02-05", "close": 16.1, "volume": 9275.0}, {"date": "2025-02-06", "close": 16.84, "volume": 30114.0}, {"date": "2025-02-07", "close": 16.99, "volume": 2244.0}, {"date": "2025-02-10", "close": 16.965, "volume": 3450.0}, {"date": "2025-02-11", "close": 16.635, "volume": 3643.0}, {"date": "2025-02-12", "close": 16.5, "volume": 5368.0}, {"date": "2025-02-13", "close": 16.4, "volume": 4452.0}, {"date": "2025-02-14", "close": 16.995, "volume": 4325.0}, {"date": "2025-02-18", "close": 17.3, "volume": 12826.0}, {"date": "2025-02-19", "close": 18.3, "volume": 11324.0}, {"date": "2025-02-20", "close": 18.66, "volume": 8286.0}, {"date": "2025-02-21", "close": 18.33, "volume": 10447.0}, {"date": "2025-02-24", "close": 18.7, "volume": 11937.0}, {"date": "2025-02-25", "close": 18.95, "volume": 6811.0}, {"date": "2025-02-26", "close": 18.84, "volume": 2042.0}, {"date": "2025-02-27", "close": 18.1, "volume": 6686.0}, {"date": "2025-02-28", "close": 18.46, "volume": 5323.0}, {"date": "2025-03-03", "close": 18.64, "volume": 7638.0}, {"date": "2025-03-04", "close": 18.54, "volume": 6809.0}, {"date": "2025-03-05", "close": 19.01, "volume": 22927.0}, {"date": "2025-03-06", "close": 18.37, "volume": 5746.0}, {"date": "2025-03-07", "close": 18.3, "volume": 5558.0}, {"date": "2025-03-10", "close": 17.7, "volume": 4624.0}, {"date": "2025-03-11", "close": 17.68, "volume": 3444.0}, {"date": "2025-03-12", "close": 17.21, "volume": 8258.0}, {"date": "2025-03-13", "close": 17.89, "volume": 4201.0}, {"date": "2025-03-14", "close": 18.58, "volume": 10157.0}, {"date": "2025-03-17", "close": 19.45, "volume": 33780.0}, {"date": "2025-03-18", "close": 19.03, "volume": 10586.0}, {"date": "2025-03-19", "close": 19.0, "volume": 5445.0}, {"date": "2025-03-20", "close": 18.68, "volume": 8457.0}, {"date": "2025-03-21", "close": 19.0, "volume": 12359.0}, {"date": "2025-03-24", "close": 18.6, "volume": 3554.0}, {"date": "2025-03-25", "close": 18.6501, "volume": 5942.0}, {"date": "2025-03-26", "close": 18.93, "volume": 3736.0}, {"date": "2025-03-27", "close": 18.83, "volume": 9876.0}, {"date": "2025-03-28", "close": 18.15, "volume": 23682.0}, {"date": "2025-03-31", "close": 16.73, "volume": 27659.0}, {"date": "2025-04-01", "close": 16.51, "volume": 17019.0}, {"date": "2025-04-02", "close": 16.61, "volume": 10956.0}, {"date": "2025-04-03", "close": 16.36, "volume": 15071.0}, {"date": "2025-04-04", "close": 14.89, "volume": 25334.0}, {"date": "2025-04-07", "close": 14.98, "volume": 11491.0}, {"date": "2025-04-08", "close": 14.86, "volume": 7103.0}, {"date": "2025-04-09", "close": 14.2, "volume": 15035.0}, {"date": "2025-04-10", "close": 13.28, "volume": 4043.0}, {"date": "2025-04-11", "close": 13.79, "volume": 7806.0}, {"date": "2025-04-14", "close": 13.26, "volume": 15175.0}, {"date": "2025-04-15", "close": 13.348, "volume": 1893.0}, {"date": "2025-04-16", "close": 13.65, "volume": 2220.0}, {"date": "2025-04-17", "close": 14.1, "volume": 2972.0}, {"date": "2025-04-21", "close": 14.2311, "volume": 6554.0}, {"date": "2025-04-22", "close": 15.92, "volume": 11063.0}, {"date": "2025-04-23", "close": 15.9, "volume": 9836.0}, {"date": "2025-04-24", "close": 16.2, "volume": 8780.0}, {"date": "2025-04-25", "close": 14.6455, "volume": 3936.0}, {"date": "2025-04-28", "close": 14.6, "volume": 19769.0}, {"date": "2025-04-29", "close": 14.9882, "volume": 884.0}, {"date": "2025-04-30", "close": 15.05, "volume": 1406.0}, {"date": "2025-05-01", "close": 15.24, "volume": 11435.0}, {"date": "2025-05-02", "close": 14.96, "volume": 1913.0}, {"date": "2025-05-05", "close": 16.0, "volume": 1149.0}, {"date": "2025-05-06", "close": 15.84, "volume": 20017.0}, {"date": "2025-05-07", "close": 16.44, "volume": 42410.0}, {"date": "2025-05-08", "close": 15.8, "volume": 28062.0}, {"date": "2025-05-09", "close": 15.8, "volume": 4842.0}, {"date": "2025-05-12", "close": 15.505, "volume": 2550.0}, {"date": "2025-05-13", "close": 15.45, "volume": 2122.0}, {"date": "2025-05-14", "close": 15.18, "volume": 5140.0}, {"date": "2025-05-15", "close": 15.2, "volume": 3644.0}, {"date": "2025-05-16", "close": 14.98, "volume": 1698.0}, {"date": "2025-05-19", "close": 15.03, "volume": 518.0}, {"date": "2025-05-20", "close": 15.2, "volume": 1494.0}, {"date": "2025-05-21", "close": 15.2, "volume": null}, {"date": "2025-05-22", "close": 14.79, "volume": 1115.0}, {"date": "2025-05-23", "close": 15.04, "volume": 864.0}, {"date": "2025-05-27", "close": 15.03, "volume": 5553.0}, {"date": "2025-05-28", "close": 14.91, "volume": 1546.0}, {"date": "2025-05-29", "close": 16.0001, "volume": 3718.0}, {"date": "2025-05-30", "close": 16.3, "volume": 2813.0}, {"date": "2025-06-02", "close": 15.12, "volume": 784.0}, {"date": "2025-06-03", "close": 15.34, "volume": 3044.0}, {"date": "2025-06-04", "close": 15.04, "volume": 1881.0}, {"date": "2025-06-05", "close": 15.41, "volume": 2811.0}, {"date": "2025-06-06", "close": 15.295, "volume": 1794.0}, {"date": "2025-06-09", "close": 15.3, "volume": 1465.0}, {"date": "2025-06-10", "close": 14.87, "volume": 19770.0}, {"date": "2025-06-11", "close": 14.9, "volume": 1624.0}, {"date": "2025-06-12", "close": 15.0, "volume": 5370.0}, {"date": "2025-06-13", "close": 15.04, "volume": 8026.0}, {"date": "2025-06-16", "close": 15.12, "volume": 12079.0}, {"date": "2025-06-17", "close": 15.15, "volume": 4453.0}, {"date": "2025-06-18", "close": 14.2, "volume": 17343.0}, {"date": "2025-06-20", "close": 13.8501, "volume": 13497.0}, {"date": "2025-06-23", "close": 13.95, "volume": 8910.0}, {"date": "2025-06-24", "close": 14.06, "volume": 9050.0}, {"date": "2025-06-25", "close": 14.5, "volume": 4112.0}, {"date": "2025-06-26", "close": 14.01, "volume": 27811.0}, {"date": "2025-06-27", "close": 14.29, "volume": 6930.0}, {"date": "2025-06-30", "close": 14.0, "volume": 50362.0}, {"date": "2025-07-01", "close": 14.45, "volume": 76508.0}, {"date": "2025-07-02", "close": 14.2501, "volume": 2291.0}, {"date": "2025-07-03", "close": 14.52, "volume": 6946.0}, {"date": "2025-07-07", "close": 15.31, "volume": 32843.0}, {"date": "2025-07-08", "close": 14.75, "volume": 2880.0}, {"date": "2025-07-09", "close": 15.04, "volume": 2011.0}, {"date": "2025-07-10", "close": 14.75, "volume": 6907.0}, {"date": "2025-07-11", "close": 14.37, "volume": 2363.0}, {"date": "2025-07-14", "close": 14.65, "volume": 18946.0}, {"date": "2025-07-15", "close": 14.6, "volume": 9280.0}, {"date": "2025-07-16", "close": 14.33, "volume": 5890.0}, {"date": "2025-07-17", "close": 14.26, "volume": 3605.0}, {"date": "2025-07-18", "close": 14.55, "volume": 6501.0}, {"date": "2025-07-21", "close": 14.73, "volume": 148068.0}, {"date": "2025-07-22", "close": 14.75, "volume": 3249.0}, {"date": "2025-07-23", "close": 15.19, "volume": 6163.0}, {"date": "2025-07-24", "close": 14.95, "volume": 4152.0}, {"date": "2025-07-25", "close": 14.4964, "volume": 814.0}, {"date": "2025-07-28", "close": 15.27, "volume": 1892.0}, {"date": "2025-07-29", "close": 15.15, "volume": 2123.0}, {"date": "2025-07-30", "close": 13.69, "volume": 34163.0}, {"date": "2025-07-31", "close": 12.69, "volume": 9150.0}, {"date": "2025-08-01", "close": 13.0, "volume": 24926.0}, {"date": "2025-08-04", "close": 13.05, "volume": 873.0}, {"date": "2025-08-05", "close": 12.3, "volume": 16390.0}, {"date": "2025-08-06", "close": 12.3, "volume": 10831.0}, {"date": "2025-08-07", "close": 12.25, "volume": 4798.0}, {"date": "2025-08-08", "close": 11.9, "volume": 4366.0}, {"date": "2025-08-11", "close": 10.265, "volume": 6015.0}, {"date": "2025-08-12", "close": 9.34, "volume": 18242.0}, {"date": "2025-08-13", "close": 10.0747, "volume": 8833.0}, {"date": "2025-08-14", "close": 9.65, "volume": 25601.0}, {"date": "2025-08-15", "close": 9.25, "volume": 14886.0}, {"date": "2025-08-18", "close": 8.52, "volume": 38753.0}, {"date": "2025-08-19", "close": 8.46, "volume": 11471.0}, {"date": "2025-08-20", "close": 7.73, "volume": 34207.0}, {"date": "2025-08-21", "close": 6.63, "volume": 46463.0}, {"date": "2025-08-22", "close": 8.29, "volume": 104680.0}, {"date": "2025-08-25", "close": 9.61, "volume": 88346.0}, {"date": "2025-08-26", "close": 9.3001, "volume": 27875.0}, {"date": "2025-08-27", "close": 9.37, "volume": 11519.0}, {"date": "2025-08-28", "close": 9.44, "volume": 11529.0}, {"date": "2025-08-29", "close": 9.02, "volume": 6265.0}, {"date": "2025-09-02", "close": 8.6757, "volume": 10413.0}, {"date": "2025-09-03", "close": 8.81, "volume": 4543.0}, {"date": "2025-09-04", "close": 8.9, "volume": 2162.0}, {"date": "2025-09-05", "close": 9.0, "volume": 9868.0}, {"date": "2025-09-08", "close": 8.95, "volume": 3995.0}, {"date": "2025-09-09", "close": 8.44, "volume": 1249.0}, {"date": "2025-09-10", "close": 8.49, "volume": 5046.0}, {"date": "2025-09-11", "close": 8.55, "volume": 1289.0}, {"date": "2025-09-12", "close": 8.45, "volume": 3102.0}, {"date": "2025-09-15", "close": 8.57, "volume": 2026.0}, {"date": "2025-09-16", "close": 8.0, "volume": 6690.0}, {"date": "2025-09-17", "close": 8.51, "volume": 5395.0}, {"date": "2025-09-18", "close": 8.6, "volume": 3039.0}, {"date": "2025-09-19", "close": 8.5, "volume": 1617.0}, {"date": "2025-09-22", "close": 8.42, "volume": 7787.0}, {"date": "2025-09-23", "close": 8.39, "volume": 7826.0}, {"date": "2025-09-24", "close": 8.49, "volume": 10199.0}, {"date": "2025-09-25", "close": 8.5, "volume": 4664.0}, {"date": "2025-09-26", "close": 8.9, "volume": 8227.0}, {"date": "2025-09-29", "close": 10.37, "volume": 62549.0}, {"date": "2025-09-30", "close": 10.46, "volume": 19126.0}, {"date": "2025-10-01", "close": 10.04, "volume": 4964.0}, {"date": "2025-10-02", "close": 10.09, "volume": 4927.0}, {"date": "2025-10-03", "close": 10.375, "volume": 3199.0}, {"date": "2025-10-06", "close": 10.4, "volume": 2726.0}, {"date": "2025-10-07", "close": 10.25, "volume": 26350.0}, {"date": "2025-10-08", "close": 10.09, "volume": 5006.0}, {"date": "2025-10-09", "close": 10.0, "volume": 21660.0}, {"date": "2025-10-10", "close": 9.81, "volume": 10303.0}, {"date": "2025-10-13", "close": 9.25, "volume": 8724.0}, {"date": "2025-10-14", "close": 9.33, "volume": 10822.0}, {"date": "2025-10-15", "close": 9.5, "volume": 3472.0}, {"date": "2025-10-16", "close": 9.56, "volume": 76180.0}, {"date": "2025-10-17", "close": 9.51, "volume": 2223.0}, {"date": "2025-10-20", "close": 9.38, "volume": 8028.0}, {"date": "2025-10-21", "close": 9.6599, "volume": 1041.0}, {"date": "2025-10-22", "close": 9.53, "volume": 1638.0}, {"date": "2025-10-23", "close": 9.3, "volume": 1084.0}, {"date": "2025-10-24", "close": 9.41, "volume": 1856.0}, {"date": "2025-10-27", "close": 9.41, "volume": null}, {"date": "2025-10-28", "close": 9.41, "volume": 1872.0}, {"date": "2025-10-29", "close": 9.6972, "volume": 674.0}, {"date": "2025-10-30", "close": 9.105, "volume": 10284.0}, {"date": "2025-10-31", "close": 8.9, "volume": 4451.0}, {"date": "2025-11-03", "close": 9.3, "volume": 3959.0}, {"date": "2025-11-04", "close": 8.65, "volume": 21026.0}, {"date": "2025-11-05", "close": 8.58, "volume": 6813.0}, {"date": "2025-11-06", "close": 8.37, "volume": 5267.0}, {"date": "2025-11-07", "close": 8.31, "volume": 6205.0}, {"date": "2025-11-10", "close": 8.34, "volume": 8082.0}, {"date": "2025-11-11", "close": 8.25, "volume": 1981.0}, {"date": "2025-11-12", "close": 8.25, "volume": 1737.0}, {"date": "2025-11-13", "close": 8.3, "volume": 1321.0}, {"date": "2025-11-14", "close": 8.35, "volume": 12927.0}, {"date": "2025-11-17", "close": 8.125, "volume": 2411.0}, {"date": "2025-11-18", "close": 8.1, "volume": 6118.0}, {"date": "2025-11-19", "close": 8.09, "volume": 10908.0}, {"date": "2025-11-20", "close": 7.95, "volume": 6499.0}, {"date": "2025-11-21", "close": 7.95, "volume": 4428.0}, {"date": "2025-11-24", "close": 8.0, "volume": 616.0}, {"date": "2025-11-25", "close": 8.0, "volume": 3393.0}, {"date": "2025-11-26", "close": 7.9, "volume": 1309.0}, {"date": "2025-11-28", "close": 7.93, "volume": 1306.0}, {"date": "2025-12-01", "close": 7.9, "volume": 31900.0}, {"date": "2025-12-02", "close": 7.9, "volume": 5166.0}, {"date": "2025-12-03", "close": 7.95, "volume": 5412.0}, {"date": "2025-12-04", "close": 7.9, "volume": 4923.0}, {"date": "2025-12-05", "close": 8.0, "volume": 785.0}, {"date": "2025-12-08", "close": 7.946, "volume": 647.0}, {"date": "2025-12-09", "close": 7.9, "volume": 1752.0}, {"date": "2025-12-10", "close": 8.05, "volume": 22731.0}, {"date": "2025-12-11", "close": 8.09, "volume": 4393.0}, {"date": "2025-12-12", "close": 8.1, "volume": 6869.0}, {"date": "2025-12-15", "close": 7.96, "volume": 6259.0}, {"date": "2025-12-16", "close": 7.9, "volume": 3781.0}, {"date": "2025-12-17", "close": 7.86, "volume": 1432.0}, {"date": "2025-12-18", "close": 7.95, "volume": 2101.0}, {"date": "2025-12-19", "close": 7.8, "volume": 2578.0}, {"date": "2025-12-22", "close": 7.94, "volume": 5810.0}, {"date": "2025-12-23", "close": 7.81, "volume": 3193.0}, {"date": "2025-12-24", "close": 7.81, "volume": 430.0}, {"date": "2025-12-26", "close": 7.8, "volume": 6252.0}, {"date": "2025-12-29", "close": 7.7, "volume": 17418.0}, {"date": "2025-12-30", "close": 7.7172, "volume": 15277.0}, {"date": "2025-12-31", "close": 7.85, "volume": 16108.0}, {"date": "2026-01-02", "close": 7.87, "volume": 4167.0}, {"date": "2026-01-05", "close": 8.0, "volume": 5325.0}, {"date": "2026-01-06", "close": 7.72, "volume": 3980.0}, {"date": "2026-01-07", "close": 7.75, "volume": 5064.0}, {"date": "2026-01-08", "close": 7.57, "volume": 12118.0}, {"date": "2026-01-09", "close": 7.38, "volume": 6613.0}, {"date": "2026-01-12", "close": 6.75, "volume": 22163.0}, {"date": "2026-01-13", "close": 6.2, "volume": 16054.0}, {"date": "2026-01-14", "close": 6.12, "volume": 24077.0}, {"date": "2026-01-15", "close": 6.03, "volume": 17903.0}, {"date": "2026-01-16", "close": 6.03, "volume": 18554.0}, {"date": "2026-01-20", "close": 6.1, "volume": 19357.0}, {"date": "2026-01-21", "close": 6.53, "volume": 34963.0}, {"date": "2026-01-22", "close": 6.75, "volume": 9803.0}, {"date": "2026-01-23", "close": 6.7, "volume": 5946.0}, {"date": "2026-01-26", "close": 6.82, "volume": 4104.0}, {"date": "2026-01-27", "close": 6.74, "volume": 4957.0}, {"date": "2026-01-28", "close": 6.8, "volume": 1855.0}, {"date": "2026-01-29", "close": 6.52, "volume": 21123.0}, {"date": "2026-01-30", "close": 6.81, "volume": 59153.0}, {"date": "2026-02-02", "close": 6.68, "volume": 18515.0}, {"date": "2026-02-03", "close": 6.65, "volume": 24845.0}, {"date": "2026-02-04", "close": 6.69, "volume": 21391.0}, {"date": "2026-02-05", "close": 6.47, "volume": 7649.0}, {"date": "2026-02-06", "close": 6.76, "volume": 31226.0}, {"date": "2026-02-09", "close": 7.27, "volume": 75044.0}, {"date": "2026-02-10", "close": 7.04, "volume": 8418.0}, {"date": "2026-02-11", "close": 6.95, "volume": 9997.0}, {"date": "2026-02-12", "close": 7.39, "volume": 14869.0}, {"date": "2026-02-13", "close": 7.51, "volume": 19251.0}, {"date": "2026-02-17", "close": 7.07, "volume": 2592.0}, {"date": "2026-02-18", "close": 7.05, "volume": 3082.0}, {"date": "2026-02-19", "close": 6.9001, "volume": 7370.0}, {"date": "2026-02-20", "close": 6.75, "volume": 10668.0}, {"date": "2026-02-23", "close": 6.81, "volume": 12969.0}, {"date": "2026-02-24", "close": 6.61, "volume": 5512.0}, {"date": "2026-02-25", "close": 7.13, "volume": 7494.0}, {"date": "2026-02-26", "close": 6.9, "volume": 9565.0}, {"date": "2026-02-27", "close": 6.62, "volume": 7597.0}, {"date": "2026-03-02", "close": 6.57, "volume": 14685.0}, {"date": "2026-03-03", "close": 6.24, "volume": 14413.0}, {"date": "2026-03-04", "close": 6.38, "volume": 13138.0}, {"date": "2026-03-05", "close": 6.3, "volume": 8157.0}, {"date": "2026-03-06", "close": 6.32, "volume": 8029.0}, {"date": "2026-03-09", "close": 5.71, "volume": 12573.0}, {"date": "2026-03-10", "close": 5.98, "volume": 9779.0}, {"date": "2026-03-11", "close": 5.5, "volume": 32406.0}, {"date": "2026-03-12", "close": 5.9, "volume": 9084.0}, {"date": "2026-03-13", "close": 5.61, "volume": 5467.0}, {"date": "2026-03-16", "close": 5.28, "volume": 14649.0}, {"date": "2026-03-17", "close": 6.0101, "volume": 47680.0}, {"date": "2026-03-18", "close": 5.77, "volume": 112177.0}, {"date": "2026-03-19", "close": 5.88, "volume": 8919.0}, {"date": "2026-03-20", "close": 5.86, "volume": 15680.0}, {"date": "2026-03-23", "close": 5.98, "volume": 7898.0}, {"date": "2026-03-24", "close": 6.01, "volume": 28800.0}, {"date": "2026-03-25", "close": 6.2, "volume": 2398.0}, {"date": "2026-03-26", "close": 6.51, "volume": 16892.0}, {"date": "2026-03-27", "close": 6.34, "volume": 31023.0}, {"date": "2026-03-30", "close": 6.12, "volume": 13203.0}, {"date": "2026-03-31", "close": 6.35, "volume": 17898.0}, {"date": "2026-04-01", "close": 6.47, "volume": 24780.0}, {"date": "2026-04-02", "close": 6.76, "volume": 8898.0}, {"date": "2026-04-06", "close": 6.84, "volume": 7834.0}, {"date": "2026-04-07", "close": 6.61, "volume": 9576.0}, {"date": "2026-04-08", "close": 6.85, "volume": 9010.0}, {"date": "2026-04-09", "close": 6.82, "volume": 9434.0}, {"date": "2026-04-10", "close": 6.86, "volume": 6472.0}, {"date": "2026-04-13", "close": 7.11, "volume": 12532.0}, {"date": "2026-04-14", "close": 7.2615, "volume": 10485.0}, {"date": "2026-04-15", "close": 7.45, "volume": 30765.0}, {"date": "2026-04-16", "close": 7.46, "volume": 12722.0}, {"date": "2026-04-17", "close": 7.82, "volume": 26593.0}, {"date": "2026-04-20", "close": 7.8, "volume": 2944.0}, {"date": "2026-04-21", "close": 7.9, "volume": 1801.0}, {"date": "2026-04-22", "close": 8.48, "volume": 27442.0}, {"date": "2026-04-23", "close": 8.29, "volume": 2072.0}, {"date": "2026-04-24", "close": 8.0, "volume": 39223.0}, {"date": "2026-04-27", "close": 8.12, "volume": 34538.0}, {"date": "2026-04-28", "close": 8.0, "volume": 20269.0}, {"date": "2026-04-29", "close": 8.0, "volume": 13986.0}, {"date": "2026-04-30", "close": 8.33, "volume": 251409.0}, {"date": "2026-05-01", "close": 6.37, "volume": 631585.0}, {"date": "2026-05-04", "close": 6.81, "volume": 113843.0}, {"date": "2026-05-05", "close": 7.2, "volume": 115737.0}, {"date": "2026-05-06", "close": 7.18, "volume": 139048.0}, {"date": "2026-05-07", "close": 7.1731, "volume": 113780.0}, {"date": "2026-05-08", "close": 6.92, "volume": 58911.0}, {"date": "2026-05-11", "close": 6.6, "volume": 125403.0}, {"date": "2026-05-12", "close": 6.95, "volume": 102782.0}, {"date": "2026-05-13", "close": 6.79, "volume": 32642.0}, {"date": "2026-05-14", "close": 6.5, "volume": 54700.0}, {"date": "2026-05-15", "close": 6.49, "volume": 30317.0}, {"date": "2026-05-18", "close": 6.3, "volume": 19400.0}, {"date": "2026-05-19", "close": 6.07, "volume": 10297.0}, {"date": "2026-05-20", "close": 6.06, "volume": 4058.0}, {"date": "2026-05-21", "close": 6.205, "volume": 24911.0}, {"date": "2026-05-22", "close": 6.39, "volume": 15449.0}, {"date": "2026-05-26", "close": 6.305, "volume": 28324.0}, {"date": "2026-05-27", "close": 6.305, "volume": 4827.0}, {"date": "2026-05-28", "close": 6.13, "volume": 8280.0}, {"date": "2026-05-29", "close": 6.205, "volume": 13367.0}, {"date": "2026-06-01", "close": 5.91, "volume": 31989.0}, {"date": "2026-06-02", "close": 5.81, "volume": 27459.0}, {"date": "2026-06-03", "close": 5.61, "volume": 19540.0}, {"date": "2026-06-04", "close": 5.43, "volume": 31114.0}, {"date": "2026-06-05", "close": 5.4, "volume": 21171.0}, {"date": "2026-06-08", "close": 5.56, "volume": 9008.0}, {"date": "2026-06-09", "close": 5.65, "volume": 13444.0}, {"date": "2026-06-10", "close": 5.65, "volume": 13942.0}, {"date": "2026-06-11", "close": 5.28, "volume": 28702.0}, {"date": "2026-06-12", "close": 5.07, "volume": 33531.0}, {"date": "2026-06-15", "close": 4.95, "volume": 27621.0}, {"date": "2026-06-16", "close": 4.98, "volume": 25408.0}, {"date": "2026-06-17", "close": 5.03, "volume": 31167.0}, {"date": "2026-06-18", "close": 4.96, "volume": 20756.0}, {"date": "2026-06-22", "close": 4.92, "volume": 6870.0}, {"date": "2026-06-23", "close": 4.65, "volume": 32815.0}, {"date": "2026-06-24", "close": 4.55, "volume": 14853.0}, {"date": "2026-06-25", "close": 4.61, "volume": 7238.0}, {"date": "2026-06-26", "close": 4.99, "volume": 55988.0}, {"date": "2026-06-29", "close": 4.87, "volume": 42016.0}, {"date": "2026-06-30", "close": 5.0, "volume": 19999.0}, {"date": "2026-07-01", "close": 5.23, "volume": 6483.0}, {"date": "2026-07-02", "close": 5.39, "volume": 7900.0}, {"date": "2026-07-06", "close": 5.52, "volume": 22088.0}, {"date": "2026-07-07", "close": 5.38, "volume": 16864.0}, {"date": "2026-07-08", "close": 5.47, "volume": 8776.0}, {"date": "2026-07-09", "close": 5.6799, "volume": 23164.0}, {"date": "2026-07-10", "close": 5.42, "volume": 9530.0}, {"date": "2026-07-13", "close": 5.4, "volume": 15764.0}, {"date": "2026-07-14", "close": 5.5, "volume": 5018.0}, {"date": "2026-07-15", "close": 5.71, "volume": 19120.0}, {"date": "2026-07-16", "close": 5.75, "volume": 11644.0}, {"date": "2026-07-17", "close": 5.72, "volume": 2049.0}, {"date": "2026-07-20", "close": 5.69, "volume": 8417.0}, {"date": "2026-07-21", "close": 5.65, "volume": 5789.0}, {"date": "2026-07-22", "close": 5.75, "volume": 29323.0}, {"date": "2026-07-23", "close": 5.78, "volume": 66052.0}, {"date": "2026-07-24", "close": 6.03, "volume": 19952.0}, {"date": "2026-07-27", "close": 6.12, "volume": 8906.0}, {"date": "2026-07-28", "close": 6.12, "volume": 34784.0}, {"date": "2026-07-29", "close": 6.16, "volume": 12544.0}, {"date": "2026-07-30", "close": 6.18, "volume": 20674.0}, {"date": "2026-07-31", "close": 6.63, "volume": 20201.0}, {"date": "2026-08-03", "close": 6.35, "volume": 46444.0}, {"date": "2026-08-04", "close": 6.17, "volume": 47088.0}, {"date": "2026-08-05", "close": 6.235, "volume": 25507.0}, {"date": "2026-08-06", "close": 6.8, "volume": 20870.0}, {"date": "2026-08-07", "close": 6.34, "volume": 18652.0}, {"date": "2026-08-10", "close": 6.3, "volume": 11144.0}, {"date": "2026-08-11", "close": 6.24, "volume": 21461.0}, {"date": "2026-08-12", "close": 6.28, "volume": 39652.0}, {"date": "2026-08-13", "close": 6.46, "volume": 28300.0}, {"date": "2026-08-14", "close": 6.41, "volume": 17562.0}, {"date": "2026-08-17", "close": 6.1, "volume": 25393.0}, {"date": "2026-08-18", "close": 6.6, "volume": 7212.0}, {"date": "2026-08-19", "close": 6.83, "volume": 11026.0}, {"date": "2026-08-20", "close": 7.38, "volume": 45115.0}, {"date": "2026-08-21", "close": 7.31, "volume": 10025.0}, {"date": "2026-08-24", "close": 7.61, "volume": 26040.0}, {"date": "2026-08-25", "close": 7.37, "volume": 52252.0}, {"date": "2026-08-26", "close": 7.29, "volume": 55732.0}, {"date": "2026-08-27", "close": 6.735, "volume": 39905.0}, {"date": "2026-08-28", "close": 6.61, "volume": 35510.0}, {"date": "2026-08-31", "close": 6.5, "volume": 32963.0}, {"date": "2026-09-01", "close": 7.15, "volume": 81940.0}, {"date": "2026-09-02", "close": 7.19, "volume": 74114.0}, {"date": "2026-09-03", "close": 7.2, "volume": 100954.0}, {"date": "2026-09-04", "close": 6.8, "volume": 136003.0}, {"date": "2026-09-08", "close": 7.55, "volume": 187413.0}, {"date": "2026-09-09", "close": 7.48, "volume": 116934.0}, {"date": "2026-09-10", "close": 8.18, "volume": 103025.0}, {"date": "2026-09-11", "close": 8.75, "volume": 125462.0}, {"date": "2026-09-14", "close": 8.8, "volume": 126438.0}, {"date": "2026-09-15", "close": 8.73, "volume": 89545.0}, {"date": "2026-09-16", "close": 9.23, "volume": 176055.0}, {"date": "2026-09-17", "close": 9.04, "volume": 392180.0}, {"date": "2026-09-18", "close": 9.24, "volume": 1156472.0}], "refreshing": true}