{"ticker": "BSBK", "overview": {"cik": "1787414", "ticker": "BSBK", "name": "Bogota Financial Corp.", "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "sic": "6036", "announcements": [{"form": "8-K", "date": "2026-07-30", "title": "CURRENT REPORT FILING", "accession": "0000943374-26-000342", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-07-29", "title": "CURRENT REPORT FILING", "accession": "0000943374-26-000332", "price_sensitive": false}, {"form": "11-K", "date": "2026-07-02", "title": "Form 11-K", "accession": "0001193125-26-294793", "price_sensitive": false}, {"form": "NT 11-K", "date": "2026-06-30", "title": "BOGOTA FINANCIAL CORP. FORM 12B-25", "accession": "0000943374-26-000244", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001193125-26-250015", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0000943374-26-000196", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-13", "title": "FORM 10-Q", "accession": "0001437749-26-016650", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0000943374-26-000189", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-04-09", "title": "Proxy statement", "accession": "0001193125-26-149819", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-31", "title": "FORM 8-K", "accession": "0000943374-26-000154", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-27", "title": "FORM 10-K", "accession": "0001437749-26-010056", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-13", "title": "FORM 8-K", "accession": "0000943374-26-000085", "price_sensitive": true}, {"form": "4", "date": "2025-12-16", "title": "FORM 4", "accession": "0001437749-25-038004", "price_sensitive": false}, {"form": "4", "date": "2025-12-09", "title": "FORM 4", "accession": "0001437749-25-037228", "price_sensitive": false}, {"form": "10-Q", "date": "2025-11-12", "title": "FORM 10-Q", "accession": "0001437749-25-034382", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-03", "title": "FORM 8-K", "accession": "0000943374-25-000457", "price_sensitive": true}, {"form": "3", "date": "2025-09-23", "title": "FORM 3", "accession": "0001437749-25-029666", "price_sensitive": false}, {"form": "10-Q", "date": "2025-08-13", "title": "FORM 10-Q", "accession": "0001437749-25-026394", "price_sensitive": true}, {"form": "8-K", "date": "2025-08-12", "title": "FORM 8K", "accession": "0000943374-25-000374", "price_sensitive": true}, {"form": "8-K", "date": "2025-07-31", "title": "Material event", "accession": "0000943374-25-000346", "price_sensitive": true}, {"form": "4", "date": "2025-06-23", "title": "FORM 4", "accession": "0001437749-25-021065", "price_sensitive": false}, {"form": "11-K", "date": "2025-06-23", "title": "BOGOTA FINANCIAL CORP. FORM 11-K DECEMBER 31, 2024", "accession": "0000943374-25-000294", "price_sensitive": false}, {"form": "4", "date": "2025-05-27", "title": "FORM 4", "accession": "0001437749-25-018538", "price_sensitive": false}, {"form": "8-K", "date": "2025-05-20", "title": "Material event", "accession": "0000943374-25-000213", "price_sensitive": true}, {"form": "10-Q", "date": "2025-05-13", "title": "FORM 10-Q", "accession": "0001437749-25-016407", "price_sensitive": true}]}, "description": "Bogota Financial Corp. trades as BSBK on the NASDAQ and is registered in the United States, classified under Savings Institutions, Not Federally Chartered (SIC 6036). Privy Trades holds 59 insider filings for the company, from November 2021 to December 2025. Across those, 7 insiders disclosed 47 open-market purchases totalling $824.59K. The most recent filing on record is dated 12 December 2025.", "exchange": "NASDAQ", "stats": {"buy_n": 47, "buy_sum": 824590.23, "sell_n": 0, "sell_sum": 0, "net": 824590.23, "insiders": 7, "first_date": "2021-11-08", "last_date": "2025-12-12"}, "metrics": {"ticker": "BSBK", "has_prices": true, "as_of": "2026-09-18", "last": 9.24, "prev_close": 9.11, "change": 0.13000000000000078, "change_pct": 0.014270032930845312, "session_volume": 2380.0, "vwap_5": 9.094313855682874, "vwap_20": 9.182012313511073, "vwap_60": 9.079614030675456, "vwap_250": 8.702427683360636, "high_52w": 9.4299, "low_52w": 8.15, "avg_volume_20": 6200.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001437749-25-038004", "src": "INSIDERS", "ticker": "BSBK", "cik": "1787414", "company": "Bogota Financial Corp.", "company_raw": "Bogota Financial Corp.", "who": "John J. Masterson", "who_key": "Masterson John J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 18062.000000000004, "score": 30.5, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "Board member picks up $18K of BSBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1787414/000143774925038004/0001437749-25-038004-index.htm", "trade_date": "2025-12-12", "timestamp": "2025-12-12", "mins": 468888}, {"id": "0001437749-25-037228", "src": "INSIDERS", "ticker": "BSBK", "cik": "1787414", "company": "Bogota Financial Corp.", "company_raw": "Bogota Financial Corp.", "who": "John J. Masterson", "who_key": "Masterson John J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 13332.0, "score": 29.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "Director buys $13K of BSBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1787414/000143774925037228/0001437749-25-037228-index.htm", "trade_date": "2025-12-08", "timestamp": "2025-12-08", "mins": 474648}, {"id": "0001437749-25-021065", "src": "INSIDERS", "ticker": "BSBK", "cik": "1787414", "company": "Bogota Financial Corp.", "company_raw": "Bogota Financial Corp.", "who": "John J. Masterson", "who_key": "Masterson John J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9060.0, "score": 27.1, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "Director buys $9K of BSBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1787414/000143774925021065/0001437749-25-021065-index.htm", "trade_date": "2025-06-18", "timestamp": "2025-06-18", "mins": 723768}, {"id": "0001437749-25-018538", "src": "INSIDERS", "ticker": "BSBK", "cik": "1787414", "company": "Bogota Financial Corp.", "company_raw": "Bogota Financial Corp.", "who": "John J. Masterson", "who_key": "Masterson John J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9870.0, "score": 27.6, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "Board member picks up $10K of BSBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1787414/000143774925018538/0001437749-25-018538-index.htm", "trade_date": "2025-05-23", "timestamp": "2025-05-23", "mins": 761208}, {"id": "0001437749-24-024670", "src": "INSIDERS", "ticker": "BSBK", "cik": "1787414", "company": "Bogota Financial Corp.", "company_raw": "Bogota Financial Corp.", "who": "John J. Masterson", "who_key": "Masterson John J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 31009.86, "score": 33.3, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "Board member picks up $31K of BSBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1787414/000143774924024670/0001437749-24-024670-index.htm", "trade_date": "2024-08-05", "timestamp": "2024-08-05", "mins": 1180248}, {"id": "0001437749-24-019703", "src": "INSIDERS", "ticker": "BSBK", "cik": "1787414", "company": "Bogota Financial Corp.", "company_raw": "Bogota Financial Corp.", "who": "Kevin Pace", "who_key": "Pace Kevin", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 750.64, "score": 27.9, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "CEO buys $750 of BSBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1787414/000143774924019703/0001437749-24-019703-index.htm", "trade_date": "2024-06-07", "timestamp": "2024-06-07", "mins": 1265208}, {"id": "0001437749-24-018563", "src": "INSIDERS", "ticker": "BSBK", "cik": "1787414", "company": "Bogota Financial Corp.", "company_raw": "Bogota Financial Corp.", "who": "John J. Masterson", "who_key": "Masterson John J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1410.24, "score": 19.6, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "Insider cluster: 3 buying BSBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1787414/000143774924018563/0001437749-24-018563-index.htm", "trade_date": "2024-05-28", "timestamp": "2024-05-28", "mins": 1279608}, {"id": "0001437749-24-014773", "src": "INSIDERS", "ticker": "BSBK", "cik": "1787414", "company": "Bogota Financial Corp.", "company_raw": "Bogota Financial Corp.", "who": "John J. Masterson", "who_key": "Masterson John J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7986.400000000001, "score": 26.5, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "That makes 3 insiders into BSBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1787414/000143774924014773/0001437749-24-014773-index.htm", "trade_date": "2024-05-02", "timestamp": "2024-05-02", "mins": 1317048}, {"id": "0001437749-24-011593", "src": "INSIDERS", "ticker": "BSBK", "cik": "1787414", "company": "Bogota Financial Corp.", "company_raw": "Bogota Financial Corp.", "who": "Robert C. Walsh", "who_key": "Walsh Robert C.", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1710.0, "score": 26.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "3 insiders now buying BSBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1787414/000143774924011593/0001437749-24-011593-index.htm", "trade_date": "2024-04-09", "timestamp": "2024-04-09", "mins": 1350168}, {"id": "0001437749-24-008137", "src": "INSIDERS", "ticker": "BSBK", "cik": "1787414", "company": "Bogota Financial Corp.", "company_raw": "Bogota Financial Corp.", "who": "John J. Masterson", "who_key": "Masterson John J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24301.699999999997, "score": 32.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "Insider cluster: 4 buying BSBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1787414/000143774924008137/0001437749-24-008137-index.htm", "trade_date": "2024-03-15", "timestamp": "2024-03-15", "mins": 1386168}, {"id": "0001437749-24-008203", "src": "INSIDERS", "ticker": "BSBK", "cik": "1787414", "company": "Bogota Financial Corp.", "company_raw": "Bogota Financial Corp.", "who": "Kevin Pace", "who_key": "Pace Kevin", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 912.5, "score": 28.4, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "That makes 4 insiders into BSBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1787414/000143774924008203/0001437749-24-008203-index.htm", "trade_date": "2024-03-15", "timestamp": "2024-03-15", "mins": 1386168}, {"id": "0001437749-24-007190", "src": "INSIDERS", "ticker": "BSBK", "cik": "1787414", "company": "Bogota Financial Corp.", "company_raw": "Bogota Financial Corp.", "who": "Kevin Pace", "who_key": "Pace Kevin", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1293.5, "score": 29.4, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "Insider cluster: 4 buying BSBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1787414/000143774924007190/0001437749-24-007190-index.htm", "trade_date": "2024-03-08", "timestamp": "2024-03-08", "mins": 1396248}, {"id": "0001437749-24-007132", "src": "INSIDERS", "ticker": "BSBK", "cik": "1787414", "company": "Bogota Financial Corp.", "company_raw": "Bogota Financial Corp.", "who": "John J. Masterson", "who_key": "Masterson John J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 32073.0, "score": 33.4, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "Insider cluster: 4 buying BSBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1787414/000143774924007132/0001437749-24-007132-index.htm", "trade_date": "2024-03-07", "timestamp": "2024-03-07", "mins": 1397688}, {"id": "0001437749-24-006647", "src": "INSIDERS", "ticker": "BSBK", "cik": "1787414", "company": "Bogota Financial Corp.", "company_raw": "Bogota Financial Corp.", "who": "John J. Masterson", "who_key": "Masterson John J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20342.15, "score": 31.1, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "4 insiders now buying BSBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1787414/000143774924006647/0001437749-24-006647-index.htm", "trade_date": "2024-03-05", "timestamp": "2024-03-05", "mins": 1400568}, {"id": "0001437749-24-006794", "src": "INSIDERS", "ticker": "BSBK", "cik": "1787414", "company": "Bogota Financial Corp.", "company_raw": "Bogota Financial Corp.", "who": "Kevin Pace", "who_key": "Pace Kevin", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1910.05, "score": 30.6, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "4 insiders now buying BSBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1787414/000143774924006794/0001437749-24-006794-index.htm", "trade_date": "2024-03-05", "timestamp": "2024-03-05", "mins": 1400568}, {"id": "0001437749-24-006110", "src": "INSIDERS", "ticker": "BSBK", "cik": "1787414", "company": "Bogota Financial Corp.", "company_raw": "Bogota Financial Corp.", "who": "John J. Masterson", "who_key": "Masterson John J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 62784.399999999994, "score": 37.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "That makes 4 insiders into BSBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1787414/000143774924006110/0001437749-24-006110-index.htm", "trade_date": "2024-02-29", "timestamp": "2024-02-29", "mins": 1407768}, {"id": "0001437749-24-003764", "src": "INSIDERS", "ticker": "BSBK", "cik": "1787414", "company": "Bogota Financial Corp.", "company_raw": "Bogota Financial Corp.", "who": "John J. Masterson", "who_key": "Masterson John J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 12150.0, "score": 28.6, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "4 insiders now buying BSBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1787414/000143774924003764/0001437749-24-003764-index.htm", "trade_date": "2024-02-08", "timestamp": "2024-02-08", "mins": 1438008}, {"id": "0001437749-23-034226", "src": "INSIDERS", "ticker": "BSBK", "cik": "1787414", "company": "Bogota Financial Corp.", "company_raw": "Bogota Financial Corp.", "who": "John J. Masterson", "who_key": "Masterson John J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 43128.0, "score": 35.1, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "Insider cluster: 4 buying BSBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1787414/000143774923034226/0001437749-23-034226-index.htm", "trade_date": "2023-12-12", "timestamp": "2023-12-12", "mins": 1521528}, {"id": "0000950170-23-068640", "src": "INSIDERS", "ticker": "BSBK", "cik": "1787414", "company": "Bogota Financial Corp.", "company_raw": "Bogota Financial Corp.", "who": "John J. Masterson", "who_key": "Masterson John J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 44052.43, "score": 35.1, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "That makes 4 insiders into BSBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1787414/000095017023068640/0000950170-23-068640-index.htm", "trade_date": "2023-12-06", "timestamp": "2023-12-06", "mins": 1530168}, {"id": "0001437749-23-026468", "src": "INSIDERS", "ticker": "BSBK", "cik": "1787414", "company": "Bogota Financial Corp.", "company_raw": "Bogota Financial Corp.", "who": "Robert C. Walsh", "who_key": "Walsh Robert C.", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 3700.0, "score": 29.9, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "That makes 5 insiders into BSBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1787414/000143774923026468/0001437749-23-026468-index.htm", "trade_date": "2023-09-20", "timestamp": "2023-09-20", "mins": 1641048}, {"id": "0001437749-23-026264", "src": "INSIDERS", "ticker": "BSBK", "cik": "1787414", "company": "Bogota Financial Corp.", "company_raw": "Bogota Financial Corp.", "who": "Joseph Coccaro", "who_key": "Coccaro Joseph", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 7245.0, "score": 36.2, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "5 insiders now buying BSBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1787414/000143774923026264/0001437749-23-026264-index.htm", "trade_date": "2023-09-15", "timestamp": "2023-09-15", "mins": 1648248}, {"id": "0001437749-23-025965", "src": "INSIDERS", "ticker": "BSBK", "cik": "1787414", "company": "Bogota Financial Corp.", "company_raw": "Bogota Financial Corp.", "who": "John J. Masterson", "who_key": "Masterson John J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20031.2, "score": 31.2, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "6 insiders now buying BSBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1787414/000143774923025965/0001437749-23-025965-index.htm", "trade_date": "2023-09-13", "timestamp": "2023-09-13", "mins": 1651128}, {"id": "0001437749-23-025508", "src": "INSIDERS", "ticker": "BSBK", "cik": "1787414", "company": "Bogota Financial Corp.", "company_raw": "Bogota Financial Corp.", "who": "John J. Masterson", "who_key": "Masterson John J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 21960.0, "score": 31.7, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "Insider cluster: 6 buying BSBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1787414/000143774923025508/0001437749-23-025508-index.htm", "trade_date": "2023-09-07", "timestamp": "2023-09-07", "mins": 1659768}, {"id": "0001437749-23-025410", "src": "INSIDERS", "ticker": "BSBK", "cik": "1787414", "company": "Bogota Financial Corp.", "company_raw": "Bogota Financial Corp.", "who": "John J. Masterson", "who_key": "Masterson John J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 29800.0, "score": 33.3, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "Insider cluster: 6 buying BSBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1787414/000143774923025410/0001437749-23-025410-index.htm", "trade_date": "2023-09-05", "timestamp": "2023-09-05", "mins": 1662648}, {"id": "0001437749-23-026469", "src": "INSIDERS", "ticker": "BSBK", "cik": "1787414", "company": "Bogota Financial Corp.", "company_raw": "Bogota Financial Corp.", "who": "William Charles Hanson", "who_key": "Hanson William Charles", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7500.0, "score": 26.2, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "Insider cluster: 4 buying BSBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1787414/000143774923026469/0001437749-23-026469-index.htm", "trade_date": "2023-09-05", "timestamp": "2023-09-05", "mins": 1662648}, {"id": "0001437749-23-024845", "src": "INSIDERS", "ticker": "BSBK", "cik": "1787414", "company": "Bogota Financial Corp.", "company_raw": "Bogota Financial Corp.", "who": "John J. Masterson", "who_key": "Masterson John J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 41400.8, "score": 35.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "That makes 6 insiders into BSBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1787414/000143774923024845/0001437749-23-024845-index.htm", "trade_date": "2023-08-29", "timestamp": "2023-08-29", "mins": 1672728}, {"id": "0001437749-23-024584", "src": "INSIDERS", "ticker": "BSBK", "cik": "1787414", "company": "Bogota Financial Corp.", "company_raw": "Bogota Financial Corp.", "who": "John J. Masterson", "who_key": "Masterson John J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24690.0, "score": 32.2, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "6 insiders now buying BSBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1787414/000143774923024584/0001437749-23-024584-index.htm", "trade_date": "2023-08-23", "timestamp": "2023-08-23", "mins": 1681368}, {"id": "0001437749-23-024389", "src": "INSIDERS", "ticker": "BSBK", "cik": "1787414", "company": "Bogota Financial Corp.", "company_raw": "Bogota Financial Corp.", "who": "John J. Masterson", "who_key": "Masterson John J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 15138.060000000001, "score": 29.6, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "Insider cluster: 6 buying BSBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1787414/000143774923024389/0001437749-23-024389-index.htm", "trade_date": "2023-08-21", "timestamp": "2023-08-21", "mins": 1684248}, {"id": "0001437749-23-023862", "src": "INSIDERS", "ticker": "BSBK", "cik": "1787414", "company": "Bogota Financial Corp.", "company_raw": "Bogota Financial Corp.", "who": "John J. Masterson", "who_key": "Masterson John J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 13405.86, "score": 29.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "Insider cluster: 6 buying BSBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1787414/000143774923023862/0001437749-23-023862-index.htm", "trade_date": "2023-08-15", "timestamp": "2023-08-15", "mins": 1692888}, {"id": "0001437749-23-018592", "src": "INSIDERS", "ticker": "BSBK", "cik": "1787414", "company": "Bogota Financial Corp.", "company_raw": "Bogota Financial Corp.", "who": "William Charles Hanson", "who_key": "Hanson William Charles", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 69182.9, "score": 52.2, "price_sensitive": true, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "That makes 6 insiders into BSBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1787414/000143774923018592/0001437749-23-018592-index.htm", "trade_date": "2023-06-02", "timestamp": "2023-06-02", "mins": 1799448}], "recent_buys": [{"id": "0001437749-25-038004", "src": "INSIDERS", "ticker": "BSBK", "cik": "1787414", "company": "Bogota Financial Corp.", "company_raw": "Bogota Financial Corp.", "who": "John J. Masterson", "who_key": "Masterson John J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 18062.000000000004, "score": 30.5, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "Board member picks up $18K of BSBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1787414/000143774925038004/0001437749-25-038004-index.htm", "trade_date": "2025-12-12", "timestamp": "2025-12-12", "mins": 468888}, {"id": "0001437749-25-037228", "src": "INSIDERS", "ticker": "BSBK", "cik": "1787414", "company": "Bogota Financial Corp.", "company_raw": "Bogota Financial Corp.", "who": "John J. Masterson", "who_key": "Masterson John J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 13332.0, "score": 29.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "Director buys $13K of BSBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1787414/000143774925037228/0001437749-25-037228-index.htm", "trade_date": "2025-12-08", "timestamp": "2025-12-08", "mins": 474648}, {"id": "0001437749-25-021065", "src": "INSIDERS", "ticker": "BSBK", "cik": "1787414", "company": "Bogota Financial Corp.", "company_raw": "Bogota Financial Corp.", "who": "John J. Masterson", "who_key": "Masterson John J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9060.0, "score": 27.1, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "Director buys $9K of BSBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1787414/000143774925021065/0001437749-25-021065-index.htm", "trade_date": "2025-06-18", "timestamp": "2025-06-18", "mins": 723768}, {"id": "0001437749-25-018538", "src": "INSIDERS", "ticker": "BSBK", "cik": "1787414", "company": "Bogota Financial Corp.", "company_raw": "Bogota Financial Corp.", "who": "John J. Masterson", "who_key": "Masterson John J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9870.0, "score": 27.6, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "Board member picks up $10K of BSBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1787414/000143774925018538/0001437749-25-018538-index.htm", "trade_date": "2025-05-23", "timestamp": "2025-05-23", "mins": 761208}, {"id": "0001437749-24-024670", "src": "INSIDERS", "ticker": "BSBK", "cik": "1787414", "company": "Bogota Financial Corp.", "company_raw": "Bogota Financial Corp.", "who": "John J. Masterson", "who_key": "Masterson John J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 31009.86, "score": 33.3, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "Board member picks up $31K of BSBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1787414/000143774924024670/0001437749-24-024670-index.htm", "trade_date": "2024-08-05", "timestamp": "2024-08-05", "mins": 1180248}, {"id": "0001437749-24-019703", "src": "INSIDERS", "ticker": "BSBK", "cik": "1787414", "company": "Bogota Financial Corp.", "company_raw": "Bogota Financial Corp.", "who": "Kevin Pace", "who_key": "Pace Kevin", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 750.64, "score": 27.9, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "CEO buys $750 of BSBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1787414/000143774924019703/0001437749-24-019703-index.htm", "trade_date": "2024-06-07", "timestamp": "2024-06-07", "mins": 1265208}, {"id": "0001437749-24-018563", "src": "INSIDERS", "ticker": "BSBK", "cik": "1787414", "company": "Bogota Financial Corp.", "company_raw": "Bogota Financial Corp.", "who": "John J. Masterson", "who_key": "Masterson John J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1410.24, "score": 19.6, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "Insider cluster: 3 buying BSBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1787414/000143774924018563/0001437749-24-018563-index.htm", "trade_date": "2024-05-28", "timestamp": "2024-05-28", "mins": 1279608}, {"id": "0001437749-24-014773", "src": "INSIDERS", "ticker": "BSBK", "cik": "1787414", "company": "Bogota Financial Corp.", "company_raw": "Bogota Financial Corp.", "who": "John J. Masterson", "who_key": "Masterson John J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7986.400000000001, "score": 26.5, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "That makes 3 insiders into BSBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1787414/000143774924014773/0001437749-24-014773-index.htm", "trade_date": "2024-05-02", "timestamp": "2024-05-02", "mins": 1317048}, {"id": "0001437749-24-011593", "src": "INSIDERS", "ticker": "BSBK", "cik": "1787414", "company": "Bogota Financial Corp.", "company_raw": "Bogota Financial Corp.", "who": "Robert C. Walsh", "who_key": "Walsh Robert C.", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1710.0, "score": 26.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "3 insiders now buying BSBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1787414/000143774924011593/0001437749-24-011593-index.htm", "trade_date": "2024-04-09", "timestamp": "2024-04-09", "mins": 1350168}, {"id": "0001437749-24-008203", "src": "INSIDERS", "ticker": "BSBK", "cik": "1787414", "company": "Bogota Financial Corp.", "company_raw": "Bogota Financial Corp.", "who": "Kevin Pace", "who_key": "Pace Kevin", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 912.5, "score": 28.4, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "That makes 4 insiders into BSBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1787414/000143774924008203/0001437749-24-008203-index.htm", "trade_date": "2024-03-15", "timestamp": "2024-03-15", "mins": 1386168}, {"id": "0001437749-24-008137", "src": "INSIDERS", "ticker": "BSBK", "cik": "1787414", "company": "Bogota Financial Corp.", "company_raw": "Bogota Financial Corp.", "who": "John J. Masterson", "who_key": "Masterson John J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24301.699999999997, "score": 32.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "Insider cluster: 4 buying BSBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1787414/000143774924008137/0001437749-24-008137-index.htm", "trade_date": "2024-03-15", "timestamp": "2024-03-15", "mins": 1386168}, {"id": "0001437749-24-007190", "src": "INSIDERS", "ticker": "BSBK", "cik": "1787414", "company": "Bogota Financial Corp.", "company_raw": "Bogota Financial Corp.", "who": "Kevin Pace", "who_key": "Pace Kevin", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1293.5, "score": 29.4, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "Insider cluster: 4 buying BSBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1787414/000143774924007190/0001437749-24-007190-index.htm", "trade_date": "2024-03-08", "timestamp": "2024-03-08", "mins": 1396248}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Bogota Financial Corp. - Common Stock", "new_value": "Bogota Financial Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001787414", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001787414", "applied": 1, "detected_at": "2026-09-10T16:52:34.358233"}]}, "key_people": [{"who": "John J. Masterson", "who_key": "Masterson John J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 709539.64, "sold": 0, "net": 709539.64, "trades": 35, "top_score": 37.0, "lean": "buying", "history": [{"action": "BUY", "amount": 18062.000000000004, "date": "2025-12-12", "score": 30.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1787414/000143774925038004/0001437749-25-038004-index.htm"}, {"action": "BUY", "amount": 13332.0, "date": "2025-12-08", "score": 29.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787414/000143774925037228/0001437749-25-037228-index.htm"}, {"action": "BUY", "amount": 9060.0, "date": "2025-06-18", "score": 27.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1787414/000143774925021065/0001437749-25-021065-index.htm"}, {"action": "BUY", "amount": 9870.0, "date": "2025-05-23", "score": 27.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1787414/000143774925018538/0001437749-25-018538-index.htm"}, {"action": "BUY", "amount": 31009.86, "date": "2024-08-05", "score": 33.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1787414/000143774924024670/0001437749-24-024670-index.htm"}, {"action": "BUY", "amount": 1410.24, "date": "2024-05-28", "score": 19.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1787414/000143774924018563/0001437749-24-018563-index.htm"}, {"action": "BUY", "amount": 7986.400000000001, "date": "2024-05-02", "score": 26.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1787414/000143774924014773/0001437749-24-014773-index.htm"}, {"action": "BUY", "amount": 24301.699999999997, "date": "2024-03-15", "score": 32.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787414/000143774924008137/0001437749-24-008137-index.htm"}, {"action": "BUY", "amount": 32073.0, "date": "2024-03-07", "score": 33.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1787414/000143774924007132/0001437749-24-007132-index.htm"}, {"action": "BUY", "amount": 20342.15, "date": "2024-03-05", "score": 31.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1787414/000143774924006647/0001437749-24-006647-index.htm"}, {"action": "BUY", "amount": 62784.399999999994, "date": "2024-02-29", "score": 37.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787414/000143774924006110/0001437749-24-006110-index.htm"}, {"action": "BUY", "amount": 12150.0, "date": "2024-02-08", "score": 28.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1787414/000143774924003764/0001437749-24-003764-index.htm"}, {"action": "BUY", "amount": 43128.0, "date": "2023-12-12", "score": 35.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1787414/000143774923034226/0001437749-23-034226-index.htm"}, {"action": "BUY", "amount": 44052.43, "date": "2023-12-06", "score": 35.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1787414/000095017023068640/0000950170-23-068640-index.htm"}, {"action": "BUY", "amount": 20031.2, "date": "2023-09-13", "score": 31.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1787414/000143774923025965/0001437749-23-025965-index.htm"}, {"action": "BUY", "amount": 21960.0, "date": "2023-09-07", "score": 31.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1787414/000143774923025508/0001437749-23-025508-index.htm"}, {"action": "BUY", "amount": 29800.0, "date": "2023-09-05", "score": 33.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1787414/000143774923025410/0001437749-23-025410-index.htm"}, {"action": "BUY", "amount": 41400.8, "date": "2023-08-29", "score": 35.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787414/000143774923024845/0001437749-23-024845-index.htm"}, {"action": "BUY", "amount": 24690.0, "date": "2023-08-23", "score": 32.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1787414/000143774923024584/0001437749-23-024584-index.htm"}, {"action": "BUY", "amount": 15138.060000000001, "date": "2023-08-21", "score": 29.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1787414/000143774923024389/0001437749-23-024389-index.htm"}, {"action": "BUY", "amount": 13405.86, "date": "2023-08-15", "score": 29.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787414/000143774923023862/0001437749-23-023862-index.htm"}, {"action": "BUY", "amount": 10270.0, "date": "2023-06-01", "score": 27.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1787414/000143774923016580/0001437749-23-016580-index.htm"}, {"action": "BUY", "amount": 23172.9, "date": "2023-05-31", "score": 31.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1787414/000143774923016337/0001437749-23-016337-index.htm"}, {"action": "BUY", "amount": 23064.0, "date": "2023-05-26", "score": 31.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1787414/000143774923015997/0001437749-23-015997-index.htm"}, {"action": "BUY", "amount": 4357.400000000001, "date": "2023-05-15", "score": 23.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1787414/000143774923014730/0001437749-23-014730-index.htm"}], "latest": {"action": "BUY", "amount": 18062.000000000004, "date": "2025-12-12", "score": 30.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1787414/000143774925038004/0001437749-25-038004-index.htm"}}, {"who": "William Charles Hanson", "who_key": "Hanson William Charles", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 76682.9, "sold": 0, "net": 76682.9, "trades": 2, "top_score": 52.2, "lean": "buying", "history": [{"action": "BUY", "amount": 7500.0, "date": "2023-09-05", "score": 26.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1787414/000143774923026469/0001437749-23-026469-index.htm"}, {"action": "BUY", "amount": 69182.9, "date": "2023-06-02", "score": 52.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1787414/000143774923018592/0001437749-23-018592-index.htm"}], "latest": {"action": "BUY", "amount": 7500.0, "date": "2023-09-05", "score": 26.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1787414/000143774923026469/0001437749-23-026469-index.htm"}}, {"who": "John G. Reiner", "who_key": "Reiner John G.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 11050.4, "sold": 0, "net": 11050.4, "trades": 1, "top_score": 39.5, "lean": "buying", "history": [{"action": "BUY", "amount": 11050.4, "date": "2023-03-14", "score": 39.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1787414/000156761923005074/0001567619-23-005074-index.htm"}], "latest": {"action": "BUY", "amount": 11050.4, "date": "2023-03-14", "score": 39.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1787414/000156761923005074/0001567619-23-005074-index.htm"}}, {"who": "Steven M. Goldberg", "who_key": "Goldberg Steven M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 8410.0, "sold": 0, "net": 8410.0, "trades": 1, "top_score": 27.2, "lean": "buying", "history": [{"action": "BUY", "amount": 8410.0, "date": "2023-05-04", "score": 27.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1787414/000143774923012728/0001437749-23-012728-index.htm"}], "latest": {"action": "BUY", "amount": 8410.0, "date": "2023-05-04", "score": 27.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1787414/000143774923012728/0001437749-23-012728-index.htm"}}, {"who": "Joseph Coccaro", "who_key": "Coccaro Joseph", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 7245.0, "sold": 0, "net": 7245.0, "trades": 1, "top_score": 36.2, "lean": "buying", "history": [{"action": "BUY", "amount": 7245.0, "date": "2023-09-15", "score": 36.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1787414/000143774923026264/0001437749-23-026264-index.htm"}], "latest": {"action": "BUY", "amount": 7245.0, "date": "2023-09-15", "score": 36.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1787414/000143774923026264/0001437749-23-026264-index.htm"}}, {"who": "Kevin Pace", "who_key": "Pace Kevin", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 6252.29, "sold": 0, "net": 6252.29, "trades": 5, "top_score": 30.6, "lean": "buying", "history": [{"action": "BUY", "amount": 750.64, "date": "2024-06-07", "score": 27.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1787414/000143774924019703/0001437749-24-019703-index.htm"}, {"action": "BUY", "amount": 912.5, "date": "2024-03-15", "score": 28.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1787414/000143774924008203/0001437749-24-008203-index.htm"}, {"action": "BUY", "amount": 1293.5, "date": "2024-03-08", "score": 29.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1787414/000143774924007190/0001437749-24-007190-index.htm"}, {"action": "BUY", "amount": 1910.05, "date": "2024-03-05", "score": 30.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1787414/000143774924006794/0001437749-24-006794-index.htm"}, {"action": "BUY", "amount": 1385.6, "date": "2023-05-08", "score": 24.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1787414/000143774923013150/0001437749-23-013150-index.htm"}], "latest": {"action": "BUY", "amount": 750.64, "date": "2024-06-07", "score": 27.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1787414/000143774924019703/0001437749-24-019703-index.htm"}}, {"who": "Robert C. Walsh", "who_key": "Walsh Robert C.", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 5410.0, "sold": 0, "net": 5410.0, "trades": 2, "top_score": 29.9, "lean": "buying", "history": [{"action": "BUY", "amount": 1710.0, "date": "2024-04-09", "score": 26.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787414/000143774924011593/0001437749-24-011593-index.htm"}, {"action": "BUY", "amount": 3700.0, "date": "2023-09-20", "score": 29.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1787414/000143774923026468/0001437749-23-026468-index.htm"}], "latest": {"action": "BUY", "amount": 1710.0, "date": "2024-04-09", "score": 26.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787414/000143774924011593/0001437749-24-011593-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-07-30", "title": "CURRENT REPORT FILING", "accession": "0000943374-26-000342", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-07-29", "title": "CURRENT REPORT FILING", "accession": "0000943374-26-000332", "price_sensitive": false}, {"form": "11-K", "date": "2026-07-02", "title": "Form 11-K", "accession": "0001193125-26-294793", "price_sensitive": false}, {"form": "NT 11-K", "date": "2026-06-30", "title": "BOGOTA FINANCIAL CORP. FORM 12B-25", "accession": "0000943374-26-000244", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001193125-26-250015", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0000943374-26-000196", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-13", "title": "FORM 10-Q", "accession": "0001437749-26-016650", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0000943374-26-000189", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-04-09", "title": "Proxy statement", "accession": "0001193125-26-149819", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-31", "title": "FORM 8-K", "accession": "0000943374-26-000154", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-27", "title": "FORM 10-K", "accession": "0001437749-26-010056", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-13", "title": "FORM 8-K", "accession": "0000943374-26-000085", "price_sensitive": true}, {"form": "4", "date": "2025-12-16", "title": "FORM 4", "accession": "0001437749-25-038004", "price_sensitive": false}, {"form": "4", "date": "2025-12-09", "title": "FORM 4", "accession": "0001437749-25-037228", "price_sensitive": false}, {"form": "10-Q", "date": "2025-11-12", "title": "FORM 10-Q", "accession": "0001437749-25-034382", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-03", "title": "FORM 8-K", "accession": "0000943374-25-000457", "price_sensitive": true}, {"form": "3", "date": "2025-09-23", "title": "FORM 3", "accession": "0001437749-25-029666", "price_sensitive": false}, {"form": "10-Q", "date": "2025-08-13", "title": "FORM 10-Q", "accession": "0001437749-25-026394", "price_sensitive": true}, {"form": "8-K", "date": "2025-08-12", "title": "FORM 8K", "accession": "0000943374-25-000374", "price_sensitive": true}, {"form": "8-K", "date": "2025-07-31", "title": "Material event", "accession": "0000943374-25-000346", "price_sensitive": true}, {"form": "4", "date": "2025-06-23", "title": "FORM 4", "accession": "0001437749-25-021065", "price_sensitive": false}, {"form": "11-K", "date": "2025-06-23", "title": "BOGOTA FINANCIAL CORP. FORM 11-K DECEMBER 31, 2024", "accession": "0000943374-25-000294", "price_sensitive": false}, {"form": "4", "date": "2025-05-27", "title": "FORM 4", "accession": "0001437749-25-018538", "price_sensitive": false}, {"form": "8-K", "date": "2025-05-20", "title": "Material event", "accession": "0000943374-25-000213", "price_sensitive": true}, {"form": "10-Q", "date": "2025-05-13", "title": "FORM 10-Q", "accession": "0001437749-25-016407", "price_sensitive": true}], "performance": {"ticker": "BSBK", "has_prices": true, "summary": {"n": 47, "avg": 0.17676146479625618, "win_rate": 0.8723404255319149, "best": 0.38738738738738737, "worst": -0.15462031107044827, "as_of": "2026-09-18"}, "buys": [{"who": "Masterson John J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18062.000000000004, "date": "2025-12-12", "score": 30.5, "ref_price": 8.1966, "return": 0.1272966839909231}, {"who": "Masterson John J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13332.0, "date": "2025-12-08", "score": 29.0, "ref_price": 8.15, "return": 0.13374233128834354}, {"who": "Masterson John J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9060.0, "date": "2025-06-18", "score": 27.1, "ref_price": 7.6654, "return": 0.2054165470816918}, {"who": "Masterson John J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9870.0, "date": "2025-05-23", "score": 27.6, "ref_price": 7.05, "return": 0.3106382978723405}, {"who": "Masterson John J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 31009.86, "date": "2024-08-05", "score": 33.3, "ref_price": 7.1, "return": 0.30140845070422545}, {"who": "Pace Kevin", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 750.64, "date": "2024-06-07", "score": 27.9, "ref_price": 6.8188, "return": 0.35507713967266963}, {"who": "Masterson John J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1410.24, "date": "2024-05-28", "score": 19.6, "ref_price": 6.77, "return": 0.36484490398818326}, {"who": "Masterson John J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7986.400000000001, "date": "2024-05-02", "score": 26.5, "ref_price": 6.7662, "return": 0.3656114214773432}, {"who": "Walsh Robert C.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 1710.0, "date": "2024-04-09", "score": 26.0, "ref_price": 6.84, "return": 0.3508771929824562}, {"who": "Pace Kevin", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 912.5, "date": "2024-03-15", "score": 28.4, "ref_price": 7.3, "return": 0.2657534246575343}, {"who": "Masterson John J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24301.699999999997, "date": "2024-03-15", "score": 32.0, "ref_price": 7.3, "return": 0.2657534246575343}, {"who": "Pace Kevin", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 1293.5, "date": "2024-03-08", "score": 29.4, "ref_price": 7.4, "return": 0.2486486486486486}, {"who": "Masterson John J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 32073.0, "date": "2024-03-07", "score": 33.4, "ref_price": 7.4, "return": 0.2486486486486486}, {"who": "Pace Kevin", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 1910.05, "date": "2024-03-05", "score": 30.6, "ref_price": 7.6013, "return": 0.21558154526199466}, {"who": "Masterson John J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20342.15, "date": "2024-03-05", "score": 31.1, "ref_price": 7.6013, "return": 0.21558154526199466}, {"who": "Masterson John J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 62784.399999999994, "date": "2024-02-29", "score": 37.0, "ref_price": 7.8, "return": 0.18461538461538468}, {"who": "Masterson John J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12150.0, "date": "2024-02-08", "score": 28.6, "ref_price": 8.01, "return": 0.153558052434457}, {"who": "Masterson John J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 43128.0, "date": "2023-12-12", "score": 35.1, "ref_price": 6.66, "return": 0.38738738738738737}, {"who": "Masterson John J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 44052.43, "date": "2023-12-06", "score": 35.1, "ref_price": 6.88, "return": 0.34302325581395354}, {"who": "Walsh Robert C.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 3700.0, "date": "2023-09-20", "score": 29.9, "ref_price": 7.38, "return": 0.2520325203252033}, {"who": "Coccaro Joseph", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 7245.0, "date": "2023-09-15", "score": 36.2, "ref_price": 7.33, "return": 0.2605729877216917}, {"who": "Masterson John J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20031.2, "date": "2023-09-13", "score": 31.2, "ref_price": 7.2, "return": 0.2833333333333333}, {"who": "Masterson John J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21960.0, "date": "2023-09-07", "score": 31.7, "ref_price": 7.3501, "return": 0.2571257533911103}, {"who": "Hanson William Charles", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7500.0, "date": "2023-09-05", "score": 26.2, "ref_price": 7.335, "return": 0.25971370143149286}, {"who": "Masterson John J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29800.0, "date": "2023-09-05", "score": 33.3, "ref_price": 7.335, "return": 0.25971370143149286}, {"who": "Masterson John J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 41400.8, "date": "2023-08-29", "score": 35.0, "ref_price": 7.62, "return": 0.2125984251968504}, {"who": "Masterson John J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24690.0, "date": "2023-08-23", "score": 32.2, "ref_price": 7.9, "return": 0.16962025316455695}, {"who": "Masterson John J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15138.060000000001, "date": "2023-08-21", "score": 29.6, "ref_price": 8.1301, "return": 0.13651738601001212}, {"who": "Masterson John J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13405.86, "date": "2023-08-15", "score": 29.0, "ref_price": 8.13, "return": 0.13653136531365306}, {"who": "Hanson William Charles", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 69182.9, "date": "2023-06-02", "score": 52.2, "ref_price": 7.66, "return": 0.206266318537859}, {"who": "Masterson John J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10270.0, "date": "2023-06-01", "score": 27.8, "ref_price": 7.75, "return": 0.19225806451612906}, {"who": "Masterson John J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23172.9, "date": "2023-05-31", "score": 31.9, "ref_price": 7.9, "return": 0.16962025316455695}, {"who": "Masterson John J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23064.0, "date": "2023-05-26", "score": 31.8, "ref_price": 8.01, "return": 0.153558052434457}, {"who": "Masterson John J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4357.400000000001, "date": "2023-05-15", "score": 23.8, "ref_price": 8.025, "return": 0.1514018691588785}, {"who": "Masterson John J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4105.5, "date": "2023-05-11", "score": 23.6, "ref_price": 8.24, "return": 0.12135922330097088}, {"who": "Masterson John J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17131.5, "date": "2023-05-09", "score": 30.4, "ref_price": 8.1, "return": 0.1407407407407408}, {"who": "Masterson John J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8343.0, "date": "2023-05-08", "score": 26.8, "ref_price": 8.21, "return": 0.12545676004872097}, {"who": "Pace Kevin", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 1385.6, "date": "2023-05-08", "score": 24.6, "ref_price": 8.21, "return": 0.12545676004872097}, {"who": "Goldberg Steven M.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8410.0, "date": "2023-05-04", "score": 27.2, "ref_price": 8.38, "return": 0.10262529832935553}, {"who": "Masterson John J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25140.0, "date": "2023-05-03", "score": 32.3, "ref_price": 8.25, "return": 0.12000000000000002}, {"who": "Masterson John J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1780.0, "date": "2023-04-18", "score": 20.4, "ref_price": 9.0, "return": 0.02666666666666669}, {"who": "Reiner John G.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11050.4, "date": "2023-03-14", "score": 39.5, "ref_price": 10.93, "return": -0.15462031107044827}, {"who": "Masterson John J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 33647.25, "date": "2022-02-10", "score": 34.0, "ref_price": 10.15, "return": -0.08965517241379312}, {"who": "Masterson John J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23765.2, "date": "2021-11-30", "score": 32.1, "ref_price": 10.115, "return": -0.08650519031141868}, {"who": "Masterson John J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1649.56, "date": "2021-11-18", "score": 20.1, "ref_price": 10.13, "return": -0.08785784797630805}, {"who": "Masterson John J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3007.36, "date": "2021-11-12", "score": 22.3, "ref_price": 10.15, "return": -0.08965517241379312}, {"who": "Masterson John J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 34117.869999999995, "date": "2021-11-08", "score": 33.9, "ref_price": 10.16, "return": -0.0905511811023622}]}, "price_series": [{"date": "2020-01-16", "close": 11.59, "volume": 1142059.0}, {"date": "2020-01-17", "close": 11.63, "volume": 215460.0}, {"date": "2020-01-21", "close": 11.89, "volume": 166164.0}, {"date": "2020-01-22", "close": 11.79, "volume": 95040.0}, {"date": "2020-01-23", "close": 11.6798, "volume": 123950.0}, {"date": "2020-01-24", "close": 11.68, "volume": 80148.0}, {"date": "2020-01-27", "close": 11.5, "volume": 61127.0}, {"date": "2020-01-28", "close": 11.5, "volume": 64923.0}, {"date": "2020-01-29", "close": 11.53, "volume": 72029.0}, {"date": "2020-01-30", "close": 11.6, "volume": 45686.0}, {"date": "2020-01-31", "close": 11.59, "volume": 26017.0}, {"date": "2020-02-03", "close": 11.49, "volume": 37102.0}, {"date": "2020-02-04", "close": 11.54, "volume": 43307.0}, {"date": "2020-02-05", "close": 11.5, "volume": 93828.0}, {"date": "2020-02-06", "close": 11.4, "volume": 32449.0}, {"date": "2020-02-07", "close": 11.49, "volume": 77847.0}, {"date": "2020-02-10", "close": 11.49, "volume": 52112.0}, {"date": "2020-02-11", "close": 11.44, "volume": 29529.0}, {"date": "2020-02-12", "close": 11.38, "volume": 78801.0}, {"date": "2020-02-13", "close": 11.28, "volume": 32236.0}, {"date": "2020-02-14", "close": 11.25, "volume": 42380.0}, {"date": "2020-02-18", "close": 11.21, "volume": 15462.0}, {"date": "2020-02-19", "close": 10.85, "volume": 75204.0}, {"date": "2020-02-20", "close": 11.0, "volume": 54592.0}, {"date": "2020-02-21", "close": 11.02, "volume": 24034.0}, {"date": "2020-02-24", "close": 10.87, "volume": 43999.0}, {"date": "2020-02-25", "close": 10.66, "volume": 27502.0}, {"date": "2020-02-26", "close": 10.51, "volume": 111411.0}, {"date": "2020-02-27", "close": 10.43, "volume": 73271.0}, {"date": "2020-02-28", "close": 10.2, "volume": 64453.0}, {"date": "2020-03-02", "close": 10.33, "volume": 107557.0}, {"date": "2020-03-03", "close": 10.06, "volume": 58835.0}, {"date": "2020-03-04", "close": 10.19, "volume": 86546.0}, {"date": "2020-03-05", "close": 9.95, "volume": 65599.0}, {"date": "2020-03-06", "close": 9.98, "volume": 46369.0}, {"date": "2020-03-09", "close": 9.0, "volume": 30257.0}, {"date": "2020-03-10", "close": 9.04, "volume": 50816.0}, {"date": "2020-03-11", "close": 8.45, "volume": 40459.0}, {"date": "2020-03-12", "close": 7.71, "volume": 70564.0}, {"date": "2020-03-13", "close": 8.06, "volume": 82059.0}, {"date": "2020-03-16", "close": 6.92, "volume": 101999.0}, {"date": "2020-03-17", "close": 7.18, "volume": 84417.0}, {"date": "2020-03-18", "close": 6.43, "volume": 35571.0}, {"date": "2020-03-19", "close": 6.91, "volume": 29813.0}, {"date": "2020-03-20", "close": 6.6, "volume": 51023.0}, {"date": "2020-03-23", "close": 6.42, "volume": 26706.0}, {"date": "2020-03-24", "close": 6.76, "volume": 28866.0}, {"date": "2020-03-25", "close": 6.58, "volume": 47450.0}, {"date": "2020-03-26", "close": 6.95, "volume": 28656.0}, {"date": "2020-03-27", "close": 6.76, "volume": 4137.0}, {"date": "2020-03-30", "close": 6.7, "volume": 29034.0}, {"date": "2020-03-31", "close": 6.9, "volume": 4758.0}, {"date": "2020-04-01", "close": 6.8, "volume": 12197.0}, {"date": "2020-04-02", "close": 6.82, "volume": 7627.0}, {"date": "2020-04-03", "close": 6.8, "volume": 10120.0}, {"date": "2020-04-06", "close": 6.95, "volume": 26584.0}, {"date": "2020-04-07", "close": 8.0, "volume": 31080.0}, {"date": "2020-04-08", "close": 8.49, "volume": 4458.0}, {"date": "2020-04-09", "close": 8.25, "volume": 6595.0}, {"date": "2020-04-13", "close": 8.65, "volume": 13805.0}, {"date": "2020-04-14", "close": 8.33, "volume": 13604.0}, {"date": "2020-04-15", "close": 8.09, "volume": 2901.0}, {"date": "2020-04-16", "close": 8.05, "volume": 6717.0}, {"date": "2020-04-17", "close": 8.29, "volume": 531.0}, {"date": "2020-04-20", "close": 8.11, "volume": 1998.0}, {"date": "2020-04-21", "close": 8.29, "volume": 285.0}, {"date": "2020-04-22", "close": 8.01, "volume": 8039.0}, {"date": "2020-04-23", "close": 7.75, "volume": 19809.0}, {"date": "2020-04-24", "close": 7.99, "volume": 10843.0}, {"date": "2020-04-27", "close": 7.88, "volume": 7754.0}, {"date": "2020-04-28", "close": 8.0, "volume": 5658.0}, {"date": "2020-04-29", "close": 8.06, "volume": 24483.0}, {"date": "2020-04-30", "close": 8.1, "volume": 7471.0}, {"date": "2020-05-01", "close": 8.05, "volume": 2419.0}, {"date": "2020-05-04", "close": 8.28, "volume": 2375.0}, {"date": "2020-05-05", "close": 8.24, "volume": 12418.0}, {"date": "2020-05-06", "close": 8.23, "volume": 2207.0}, {"date": "2020-05-07", "close": 8.25, "volume": 3232.0}, {"date": "2020-05-08", "close": 8.24, "volume": 10772.0}, {"date": "2020-05-11", "close": 8.1136, "volume": 554.0}, {"date": "2020-05-12", "close": 8.03, "volume": 8714.0}, {"date": "2020-05-13", "close": 8.03, "volume": 30290.0}, {"date": "2020-05-14", "close": 7.82, "volume": 10195.0}, {"date": "2020-05-15", "close": 8.0, "volume": 14317.0}, {"date": "2020-05-18", "close": 7.75, "volume": 12911.0}, {"date": "2020-05-19", "close": 7.865, "volume": 2950.0}, {"date": "2020-05-20", "close": 8.0, "volume": 10675.0}, {"date": "2020-05-21", "close": 8.2, "volume": 8934.0}, {"date": "2020-05-22", "close": 8.0, "volume": 3706.0}, {"date": "2020-05-26", "close": 8.15, "volume": 4974.0}, {"date": "2020-05-27", "close": 8.38, "volume": 14273.0}, {"date": "2020-05-28", "close": 8.44, "volume": 8497.0}, {"date": "2020-05-29", "close": 8.81, "volume": 21138.0}, {"date": "2020-06-01", "close": 8.58, "volume": 9541.0}, {"date": "2020-06-02", "close": 8.98, "volume": 22534.0}, {"date": "2020-06-03", "close": 9.0, "volume": 4547.0}, {"date": "2020-06-04", "close": 9.15, "volume": 34749.0}, {"date": "2020-06-05", "close": 9.46, "volume": 34210.0}, {"date": "2020-06-08", "close": 9.6, "volume": 17880.0}, {"date": "2020-06-09", "close": 9.59, "volume": 8537.0}, {"date": "2020-06-10", "close": 9.23, "volume": 30832.0}, {"date": "2020-06-11", "close": 8.54, "volume": 36320.0}, {"date": "2020-06-12", "close": 9.24, "volume": 30645.0}, {"date": "2020-06-15", "close": 9.38, "volume": 51342.0}, {"date": "2020-06-16", "close": 9.58, "volume": 30713.0}, {"date": "2020-06-17", "close": 9.64, "volume": 57570.0}, {"date": "2020-06-18", "close": 9.41, "volume": 32985.0}, {"date": "2020-06-19", "close": 8.91, "volume": 168588.0}, {"date": "2020-06-22", "close": 9.07, "volume": 43791.0}, {"date": "2020-06-23", "close": 9.16, "volume": 48299.0}, {"date": "2020-06-24", "close": 8.92, "volume": 21301.0}, {"date": "2020-06-25", "close": 8.39, "volume": 30884.0}, {"date": "2020-06-26", "close": 8.59, "volume": 644417.0}, {"date": "2020-06-29", "close": 8.61, "volume": 16791.0}, {"date": "2020-06-30", "close": 8.74, "volume": 13727.0}, {"date": "2020-07-01", "close": 8.5, "volume": 24960.0}, {"date": "2020-07-02", "close": 8.8, "volume": 8820.0}, {"date": "2020-07-06", "close": 8.93, "volume": 13158.0}, {"date": "2020-07-07", "close": 8.46, "volume": 6654.0}, {"date": "2020-07-08", "close": 8.25, "volume": 30387.0}, {"date": "2020-07-09", "close": 7.76, "volume": 24867.0}, {"date": "2020-07-10", "close": 7.65, "volume": 27353.0}, {"date": "2020-07-13", "close": 7.72, "volume": 4587.0}, {"date": "2020-07-14", "close": 7.8, "volume": 1760.0}, {"date": "2020-07-15", "close": 8.15, "volume": 25452.0}, {"date": "2020-07-16", "close": 8.35, "volume": 10016.0}, {"date": "2020-07-17", "close": 8.37, "volume": 3877.0}, {"date": "2020-07-20", "close": 8.31, "volume": 9200.0}, {"date": "2020-07-21", "close": 8.43, "volume": 11151.0}, {"date": "2020-07-22", "close": 8.2, "volume": 5489.0}, {"date": "2020-07-23", "close": 8.14, "volume": 8720.0}, {"date": "2020-07-24", "close": 7.89, "volume": 11317.0}, {"date": "2020-07-27", "close": 8.32, "volume": 16408.0}, {"date": "2020-07-28", "close": 7.94, "volume": 7190.0}, {"date": "2020-07-29", "close": 8.4, "volume": 14267.0}, {"date": "2020-07-30", "close": 7.9, "volume": 3449.0}, {"date": "2020-07-31", "close": 7.89, "volume": 8159.0}, {"date": "2020-08-03", "close": 7.75, "volume": 8958.0}, {"date": "2020-08-04", "close": 7.75, "volume": 2222.0}, {"date": "2020-08-05", "close": 8.0, "volume": 12591.0}, {"date": "2020-08-06", "close": 7.98, "volume": 8004.0}, {"date": "2020-08-07", "close": 8.0, "volume": 8681.0}, {"date": "2020-08-10", "close": 8.21, "volume": 14171.0}, {"date": "2020-08-11", "close": 7.89, "volume": 10919.0}, {"date": "2020-08-12", "close": 7.72, "volume": 7490.0}, {"date": "2020-08-13", "close": 7.75, "volume": 4154.0}, {"date": "2020-08-14", "close": 7.69, "volume": 9445.0}, {"date": "2020-08-17", "close": 7.43, "volume": 10737.0}, {"date": "2020-08-18", "close": 7.3, "volume": 8318.0}, {"date": "2020-08-19", "close": 7.3, "volume": 11148.0}, {"date": "2020-08-20", "close": 7.25, "volume": 10472.0}, {"date": "2020-08-21", "close": 7.16, "volume": 8117.0}, {"date": "2020-08-24", "close": 7.22, "volume": 18981.0}, {"date": "2020-08-25", "close": 7.29, "volume": 22620.0}, {"date": "2020-08-26", "close": 7.12, "volume": 8062.0}, {"date": "2020-08-27", "close": 7.16, "volume": 31386.0}, {"date": "2020-08-28", "close": 7.32, "volume": 8916.0}, {"date": "2020-08-31", "close": 7.07, "volume": 32644.0}, {"date": "2020-09-01", "close": 7.11, "volume": 21818.0}, {"date": "2020-09-02", "close": 7.07, "volume": 9268.0}, {"date": "2020-09-03", "close": 7.03, "volume": 25152.0}, {"date": "2020-09-04", "close": 7.3, "volume": 16462.0}, {"date": "2020-09-08", "close": 7.24, "volume": 8259.0}, {"date": "2020-09-09", "close": 7.18, "volume": 17329.0}, {"date": "2020-09-10", "close": 7.26, "volume": 23978.0}, {"date": "2020-09-11", "close": 7.75, "volume": 57167.0}, {"date": "2020-09-14", "close": 7.9, "volume": 5762.0}, {"date": "2020-09-15", "close": 7.67, "volume": 3641.0}, {"date": "2020-09-16", "close": 7.87, "volume": 4683.0}, {"date": "2020-09-17", "close": 7.9, "volume": 1425.0}, {"date": "2020-09-18", "close": 7.9, "volume": 28883.0}, {"date": "2020-09-21", "close": 7.56, "volume": 5503.0}, {"date": "2020-09-22", "close": 7.43, "volume": 7283.0}, {"date": "2020-09-23", "close": 7.26, "volume": 24713.0}, {"date": "2020-09-24", "close": 7.87, "volume": 17456.0}, {"date": "2020-09-25", "close": 7.58, "volume": 7138.0}, {"date": "2020-09-28", "close": 7.61, "volume": 7260.0}, {"date": "2020-09-29", "close": 7.7, "volume": 906.0}, {"date": "2020-09-30", "close": 7.62, "volume": 1635.0}, {"date": "2020-10-01", "close": 7.57, "volume": 3303.0}, {"date": "2020-10-02", "close": 7.65, "volume": 3248.0}, {"date": "2020-10-05", "close": 7.75, "volume": 5021.0}, {"date": "2020-10-06", "close": 7.78, "volume": 6022.0}, {"date": "2020-10-07", "close": 7.87, "volume": 25711.0}, {"date": "2020-10-08", "close": 7.73, "volume": 9272.0}, {"date": "2020-10-09", "close": 7.84, "volume": 3677.0}, {"date": "2020-10-12", "close": 7.87, "volume": 5716.0}, {"date": "2020-10-13", "close": 7.76, "volume": 6772.0}, {"date": "2020-10-14", "close": 7.76, "volume": 1859.0}, {"date": "2020-10-15", "close": 7.82, "volume": 6282.0}, {"date": "2020-10-16", "close": 7.78, "volume": 5608.0}, {"date": "2020-10-19", "close": 7.62, "volume": 2661.0}, {"date": "2020-10-20", "close": 7.87, "volume": 8344.0}, {"date": "2020-10-21", "close": 7.87, "volume": 8433.0}, {"date": "2020-10-22", "close": 7.8, "volume": 6584.0}, {"date": "2020-10-23", "close": 7.92, "volume": 8891.0}, {"date": "2020-10-26", "close": 8.06, "volume": 17150.0}, {"date": "2020-10-27", "close": 8.0, "volume": 3006.0}, {"date": "2020-10-28", "close": 7.89, "volume": 10065.0}, {"date": "2020-10-29", "close": 7.95, "volume": 3736.0}, {"date": "2020-10-30", "close": 7.9, "volume": 8339.0}, {"date": "2020-11-02", "close": 7.95, "volume": 2778.0}, {"date": "2020-11-03", "close": 8.05, "volume": 35055.0}, {"date": "2020-11-04", "close": 7.98, "volume": 11871.0}, {"date": "2020-11-05", "close": 8.05, "volume": 12482.0}, {"date": "2020-11-06", "close": 7.95, "volume": 12974.0}, {"date": "2020-11-09", "close": 8.31, "volume": 44166.0}, {"date": "2020-11-10", "close": 8.62, "volume": 44508.0}, {"date": "2020-11-11", "close": 8.63, "volume": 9158.0}, {"date": "2020-11-12", "close": 8.53, "volume": 57514.0}, {"date": "2020-11-13", "close": 8.6, "volume": 20377.0}, {"date": "2020-11-16", "close": 8.84, "volume": 12655.0}, {"date": "2020-11-17", "close": 8.7, "volume": 6757.0}, {"date": "2020-11-18", "close": 8.56, "volume": 5218.0}, {"date": "2020-11-19", "close": 8.94, "volume": 8305.0}, {"date": "2020-11-20", "close": 8.81, "volume": 7473.0}, {"date": "2020-11-23", "close": 8.82, "volume": 7533.0}, {"date": "2020-11-24", "close": 8.89, "volume": 13068.0}, {"date": "2020-11-25", "close": 9.1, "volume": 13491.0}, {"date": "2020-11-27", "close": 8.89, "volume": 1660.0}, {"date": "2020-11-30", "close": 8.75, "volume": 10243.0}, {"date": "2020-12-01", "close": 8.68, "volume": 4256.0}, {"date": "2020-12-02", "close": 8.55, "volume": 7992.0}, {"date": "2020-12-03", "close": 8.61, "volume": 17446.0}, {"date": "2020-12-04", "close": 8.86, "volume": 5404.0}, {"date": "2020-12-07", "close": 8.95, "volume": 17291.0}, {"date": "2020-12-08", "close": 9.05, "volume": 7278.0}, {"date": "2020-12-09", "close": 9.08, "volume": 15870.0}, {"date": "2020-12-10", "close": 9.3, "volume": 5437.0}, {"date": "2020-12-11", "close": 9.19, "volume": 1675.0}, {"date": "2020-12-14", "close": 9.13, "volume": 4704.0}, {"date": "2020-12-15", "close": 9.33, "volume": 11038.0}, {"date": "2020-12-16", "close": 9.07, "volume": 3629.0}, {"date": "2020-12-17", "close": 9.14, "volume": 3303.0}, {"date": "2020-12-18", "close": 9.28, "volume": 59325.0}, {"date": "2020-12-21", "close": 9.26, "volume": 1539.0}, {"date": "2020-12-22", "close": 9.29, "volume": 3182.0}, {"date": "2020-12-23", "close": 9.3, "volume": 13276.0}, {"date": "2020-12-24", "close": 9.17, "volume": 2988.0}, {"date": "2020-12-28", "close": 9.11, "volume": 20884.0}, {"date": "2020-12-29", "close": 9.0, "volume": 22712.0}, {"date": "2020-12-30", "close": 9.1, "volume": 27259.0}, {"date": "2020-12-31", "close": 8.91, "volume": 21507.0}, {"date": "2021-01-04", "close": 8.85, "volume": 6198.0}, {"date": "2021-01-05", "close": 9.05, "volume": 2935.0}, {"date": "2021-01-06", "close": 9.26, "volume": 24123.0}, {"date": "2021-01-07", "close": 9.12, "volume": 2265.0}, {"date": "2021-01-08", "close": 9.12, "volume": 5364.0}, {"date": "2021-01-11", "close": 9.2, "volume": 3881.0}, {"date": "2021-01-12", "close": 9.17, "volume": 4095.0}, {"date": "2021-01-13", "close": 9.06, "volume": 4301.0}, {"date": "2021-01-14", "close": 8.97, "volume": 4431.0}, {"date": "2021-01-15", "close": 8.91, "volume": 7218.0}, {"date": "2021-01-19", "close": 8.95, "volume": 8629.0}, {"date": "2021-01-20", "close": 8.83, "volume": 4643.0}, {"date": "2021-01-21", "close": 8.9, "volume": 13993.0}, {"date": "2021-01-22", "close": 9.09, "volume": 12381.0}, {"date": "2021-01-25", "close": 9.04, "volume": 7330.0}, {"date": "2021-01-26", "close": 9.14, "volume": 21905.0}, {"date": "2021-01-27", "close": 8.96, "volume": 21080.0}, {"date": "2021-01-28", "close": 9.06, "volume": 19208.0}, {"date": "2021-01-29", "close": 9.07, "volume": 18663.0}, {"date": "2021-02-01", "close": 9.06, "volume": 23524.0}, {"date": "2021-02-02", "close": 9.1, "volume": 11426.0}, {"date": "2021-02-03", "close": 9.08, "volume": 6783.0}, {"date": "2021-02-04", "close": 9.11, "volume": 13833.0}, {"date": "2021-02-05", "close": 9.12, "volume": 3547.0}, {"date": "2021-02-08", "close": 9.08, "volume": 6143.0}, {"date": "2021-02-09", "close": 9.07, "volume": 5067.0}, {"date": "2021-02-10", "close": 9.06, "volume": 10655.0}, {"date": "2021-02-11", "close": 9.1, "volume": 7589.0}, {"date": "2021-02-12", "close": 9.14, "volume": 28570.0}, {"date": "2021-02-16", "close": 9.07, "volume": 4378.0}, {"date": "2021-02-17", "close": 9.04, "volume": 2067.0}, {"date": "2021-02-18", "close": 8.96, "volume": 10101.0}, {"date": "2021-02-19", "close": 9.09, "volume": 6658.0}, {"date": "2021-02-22", "close": 9.02, "volume": 7652.0}, {"date": "2021-02-23", "close": 9.0, "volume": 18653.0}, {"date": "2021-02-24", "close": 9.09, "volume": 9651.0}, {"date": "2021-02-25", "close": 9.14, "volume": 11986.0}, {"date": "2021-02-26", "close": 9.06, "volume": 4723.0}, {"date": "2021-03-01", "close": 9.17, "volume": 4040.0}, {"date": "2021-03-02", "close": 9.11, "volume": 4583.0}, {"date": "2021-03-03", "close": 9.91, "volume": 31867.0}, {"date": "2021-03-04", "close": 9.6, "volume": 18449.0}, {"date": "2021-03-05", "close": 9.89, "volume": 23242.0}, {"date": "2021-03-08", "close": 10.11, "volume": 36893.0}, {"date": "2021-03-09", "close": 10.08, "volume": 20669.0}, {"date": "2021-03-10", "close": 10.64, "volume": 109410.0}, {"date": "2021-03-11", "close": 10.68, "volume": 16305.0}, {"date": "2021-03-12", "close": 10.63, "volume": 26733.0}, {"date": "2021-03-15", "close": 10.54, "volume": 8596.0}, {"date": "2021-03-16", "close": 10.48, "volume": 7050.0}, {"date": "2021-03-17", "close": 10.51, "volume": 6731.0}, {"date": "2021-03-18", "close": 10.3, "volume": 12774.0}, {"date": "2021-03-19", "close": 10.35, "volume": 68200.0}, {"date": "2021-03-22", "close": 10.3, "volume": 6805.0}, {"date": "2021-03-23", "close": 10.35, "volume": 17351.0}, {"date": "2021-03-24", "close": 10.28, "volume": 6885.0}, {"date": "2021-03-25", "close": 10.32, "volume": 7384.0}, {"date": "2021-03-26", "close": 10.47, "volume": 4564.0}, {"date": "2021-03-29", "close": 10.27, "volume": 6601.0}, {"date": "2021-03-30", "close": 10.26, "volume": 5506.0}, {"date": "2021-03-31", "close": 10.26, "volume": 13453.0}, {"date": "2021-04-01", "close": 10.26, "volume": 27915.0}, {"date": "2021-04-05", "close": 10.25, "volume": 3773.0}, {"date": "2021-04-06", "close": 10.26, "volume": 15894.0}, {"date": "2021-04-07", "close": 9.76, "volume": 61505.0}, {"date": "2021-04-08", "close": 9.95, "volume": 5790.0}, {"date": "2021-04-09", "close": 9.99, "volume": 23679.0}, {"date": "2021-04-12", "close": 9.92, "volume": 4399.0}, {"date": "2021-04-13", "close": 9.88, "volume": 7441.0}, {"date": "2021-04-14", "close": 9.91, "volume": 928.0}, {"date": "2021-04-15", "close": 9.92, "volume": 9549.0}, {"date": "2021-04-16", "close": 9.98, "volume": 7147.0}, {"date": "2021-04-19", "close": 9.96, "volume": 4239.0}, {"date": "2021-04-20", "close": 9.95, "volume": 11783.0}, {"date": "2021-04-21", "close": 9.94, "volume": 12117.0}, {"date": "2021-04-22", "close": 9.75, "volume": 16434.0}, {"date": "2021-04-23", "close": 9.76, "volume": 15735.0}, {"date": "2021-04-26", "close": 9.77, "volume": 7013.0}, {"date": "2021-04-27", "close": 9.76, "volume": 13832.0}, {"date": "2021-04-28", "close": 9.8, "volume": 15649.0}, {"date": "2021-04-29", "close": 9.92, "volume": 10267.0}, {"date": "2021-04-30", "close": 9.91, "volume": 8153.0}, {"date": "2021-05-03", "close": 9.98, "volume": 27524.0}, {"date": "2021-05-04", "close": 9.98, "volume": 46647.0}, {"date": "2021-05-05", "close": 9.97, "volume": 27779.0}, {"date": "2021-05-06", "close": 9.99, "volume": 40028.0}, {"date": "2021-05-07", "close": 9.97, "volume": 31366.0}, {"date": "2021-05-10", "close": 9.99, "volume": 15585.0}, {"date": "2021-05-11", "close": 10.01, "volume": 15217.0}, {"date": "2021-05-12", "close": 9.97, "volume": 8646.0}, {"date": "2021-05-13", "close": 10.08, "volume": 11372.0}, {"date": "2021-05-14", "close": 10.23, "volume": 16537.0}, {"date": "2021-05-17", "close": 10.15, "volume": 15426.0}, {"date": "2021-05-18", "close": 10.15, "volume": 13330.0}, {"date": "2021-05-19", "close": 9.91, "volume": 3377.0}, {"date": "2021-05-20", "close": 10.03, "volume": 14009.0}, {"date": "2021-05-21", "close": 10.15, "volume": 25454.0}, {"date": "2021-05-24", "close": 10.02, "volume": 4753.0}, {"date": "2021-05-25", "close": 9.99, "volume": 21530.0}, {"date": "2021-05-26", "close": 10.13, "volume": 26809.0}, {"date": "2021-05-27", "close": 10.13, "volume": 42427.0}, {"date": "2021-05-28", "close": 10.05, "volume": 13087.0}, {"date": "2021-06-01", "close": 10.05, "volume": 32583.0}, {"date": "2021-06-02", "close": 10.03, "volume": 17969.0}, {"date": "2021-06-03", "close": 10.2, "volume": 27150.0}, {"date": "2021-06-04", "close": 10.15, "volume": 7510.0}, {"date": "2021-06-07", "close": 10.06, "volume": 35693.0}, {"date": "2021-06-08", "close": 10.11, "volume": 104296.0}, {"date": "2021-06-09", "close": 10.12, "volume": 14853.0}, {"date": "2021-06-10", "close": 10.09, "volume": 8350.0}, {"date": "2021-06-11", "close": 10.03, "volume": 21134.0}, {"date": "2021-06-14", "close": 10.01, "volume": 12246.0}, {"date": "2021-06-15", "close": 10.06, "volume": 16642.0}, {"date": "2021-06-16", "close": 10.04, "volume": 16823.0}, {"date": "2021-06-17", "close": 10.03, "volume": 30018.0}, {"date": "2021-06-18", "close": 9.97, "volume": 24454.0}, {"date": "2021-06-21", "close": 10.1, "volume": 20273.0}, {"date": "2021-06-22", "close": 10.04, "volume": 24155.0}, {"date": "2021-06-23", "close": 10.14, "volume": 27314.0}, {"date": "2021-06-24", "close": 10.25, "volume": 47566.0}, {"date": "2021-06-25", "close": 10.15, "volume": 738509.0}, {"date": "2021-06-28", "close": 10.19, "volume": 6613.0}, {"date": "2021-06-29", "close": 10.21, "volume": 17145.0}, {"date": "2021-06-30", "close": 10.18, "volume": 10098.0}, {"date": "2021-07-01", "close": 10.24, "volume": 7897.0}, {"date": "2021-07-02", "close": 10.15, "volume": 2548.0}, {"date": "2021-07-06", "close": 10.181, "volume": 6473.0}, {"date": "2021-07-07", "close": 10.14, "volume": 8439.0}, {"date": "2021-07-08", "close": 10.16, "volume": 7433.0}, {"date": "2021-07-09", "close": 10.22, "volume": 4377.0}, {"date": "2021-07-12", "close": 10.1899, "volume": 3789.0}, {"date": "2021-07-13", "close": 10.12, "volume": 4566.0}, {"date": "2021-07-14", "close": 10.15, "volume": 4018.0}, {"date": "2021-07-15", "close": 10.19, "volume": 6660.0}, {"date": "2021-07-16", "close": 10.2, "volume": 6099.0}, {"date": "2021-07-19", "close": 10.1, "volume": 10391.0}, {"date": "2021-07-20", "close": 10.11, "volume": 11396.0}, {"date": "2021-07-21", "close": 10.12, "volume": 7018.0}, {"date": "2021-07-22", "close": 10.13, "volume": 820.0}, {"date": "2021-07-23", "close": 10.1, "volume": 37145.0}, {"date": "2021-07-26", "close": 10.15, "volume": 13010.0}, {"date": "2021-07-27", "close": 10.16, "volume": 1052.0}, {"date": "2021-07-28", "close": 10.15, "volume": 3851.0}, {"date": "2021-07-29", "close": 10.16, "volume": 4446.0}, {"date": "2021-07-30", "close": 10.15, "volume": 1976.0}, {"date": "2021-08-02", "close": 10.18, "volume": 13413.0}, {"date": "2021-08-03", "close": 10.15, "volume": 5013.0}, {"date": "2021-08-04", "close": 10.6001, "volume": 64173.0}, {"date": "2021-08-05", "close": 10.43, "volume": 3671.0}, {"date": "2021-08-06", "close": 10.39, "volume": 4321.0}, {"date": "2021-08-09", "close": 10.16, "volume": 2973.0}, {"date": "2021-08-10", "close": 10.61, "volume": 23723.0}, {"date": "2021-08-11", "close": 10.49, "volume": 5344.0}, {"date": "2021-08-12", "close": 10.49, "volume": 2108.0}, {"date": "2021-08-13", "close": 10.45, "volume": 1151.0}, {"date": "2021-08-16", "close": 10.5, "volume": 3382.0}, {"date": "2021-08-17", "close": 10.38, "volume": 8182.0}, {"date": "2021-08-18", "close": 10.35, "volume": 5091.0}, {"date": "2021-08-19", "close": 10.34, "volume": 3186.0}, {"date": "2021-08-20", "close": 10.35, "volume": 3809.0}, {"date": "2021-08-23", "close": 10.36, "volume": 2552.0}, {"date": "2021-08-24", "close": 10.33, "volume": 5366.0}, {"date": "2021-08-25", "close": 10.44, "volume": 13085.0}, {"date": "2021-08-26", "close": 10.47, "volume": 16352.0}, {"date": "2021-08-27", "close": 10.38, "volume": 5985.0}, {"date": "2021-08-30", "close": 10.45, "volume": 725.0}, {"date": "2021-08-31", "close": 10.4, "volume": 4228.0}, {"date": "2021-09-01", "close": 10.499, "volume": 1425.0}, {"date": "2021-09-02", "close": 10.45, "volume": 726.0}, {"date": "2021-09-03", "close": 10.55, "volume": 365.0}, {"date": "2021-09-07", "close": 10.4, "volume": 2585.0}, {"date": "2021-09-08", "close": 10.4, "volume": 14072.0}, {"date": "2021-09-09", "close": 10.4, "volume": 2121.0}, {"date": "2021-09-10", "close": 10.32, "volume": 3441.0}, {"date": "2021-09-13", "close": 10.4, "volume": 9673.0}, {"date": "2021-09-14", "close": 10.25, "volume": 1296.0}, {"date": "2021-09-15", "close": 10.34, "volume": 6396.0}, {"date": "2021-09-16", "close": 10.4, "volume": 2781.0}, {"date": "2021-09-17", "close": 10.88, "volume": 34179.0}, {"date": "2021-09-20", "close": 10.45, "volume": 9841.0}, {"date": "2021-09-21", "close": 10.72, "volume": 9567.0}, {"date": "2021-09-22", "close": 10.72, "volume": null}, {"date": "2021-09-23", "close": 10.4, "volume": 502.0}, {"date": "2021-09-24", "close": 10.64, "volume": 5449.0}, {"date": "2021-09-27", "close": 10.68, "volume": 6550.0}, {"date": "2021-09-28", "close": 10.44, "volume": 5402.0}, {"date": "2021-09-29", "close": 10.52, "volume": 5201.0}, {"date": "2021-09-30", "close": 10.31, "volume": 6199.0}, {"date": "2021-10-01", "close": 10.36, "volume": 3964.0}, {"date": "2021-10-04", "close": 10.45, "volume": 1941.0}, {"date": "2021-10-05", "close": 10.36, "volume": 5596.0}, {"date": "2021-10-06", "close": 10.54, "volume": 3619.0}, {"date": "2021-10-07", "close": 10.54, "volume": null}, {"date": "2021-10-08", "close": 10.54, "volume": null}, {"date": "2021-10-11", "close": 10.275, "volume": 6173.0}, {"date": "2021-10-12", "close": 10.395, "volume": 708.0}, {"date": "2021-10-13", "close": 10.3, "volume": 2635.0}, {"date": "2021-10-14", "close": 10.44, "volume": 1789.0}, {"date": "2021-10-15", "close": 10.3304, "volume": 7266.0}, {"date": "2021-10-18", "close": 10.361, "volume": 1476.0}, {"date": "2021-10-19", "close": 10.31, "volume": 4577.0}, {"date": "2021-10-20", "close": 10.3701, "volume": 1527.0}, {"date": "2021-10-21", "close": 10.37, "volume": 1187.0}, {"date": "2021-10-22", "close": 10.3601, "volume": 4155.0}, {"date": "2021-10-25", "close": 10.3, "volume": 242.0}, {"date": "2021-10-26", "close": 10.32, "volume": 2296.0}, {"date": "2021-10-27", "close": 10.3, "volume": 918.0}, {"date": "2021-10-28", "close": 10.2, "volume": 15330.0}, {"date": "2021-10-29", "close": 10.2, "volume": 492.0}, {"date": "2021-11-01", "close": 10.2001, "volume": 1124.0}, {"date": "2021-11-02", "close": 10.25, "volume": 603.0}, {"date": "2021-11-03", "close": 10.2, "volume": 1961.0}, {"date": "2021-11-04", "close": 10.1801, "volume": 3849.0}, {"date": "2021-11-05", "close": 10.17, "volume": 7465.0}, {"date": "2021-11-08", "close": 10.16, "volume": 5234.0}, {"date": "2021-11-09", "close": 10.17, "volume": 1713.0}, {"date": "2021-11-10", "close": 10.16, "volume": 402.0}, {"date": "2021-11-11", "close": 10.16, "volume": null}, {"date": "2021-11-12", "close": 10.15, "volume": 2355.0}, {"date": "2021-11-15", "close": 10.19, "volume": 712.0}, {"date": "2021-11-16", "close": 10.19, "volume": null}, {"date": "2021-11-17", "close": 10.18, "volume": 2124.0}, {"date": "2021-11-18", "close": 10.13, "volume": 5844.0}, {"date": "2021-11-19", "close": 10.15, "volume": 4520.0}, {"date": "2021-11-22", "close": 10.15, "volume": null}, {"date": "2021-11-23", "close": 10.18, "volume": 2229.0}, {"date": "2021-11-24", "close": 10.18, "volume": null}, {"date": "2021-11-26", "close": 10.18, "volume": null}, {"date": "2021-11-29", "close": 10.18, "volume": 568.0}, {"date": "2021-11-30", "close": 10.115, "volume": 9163.0}, {"date": "2021-12-01", "close": 10.13, "volume": 19063.0}, {"date": "2021-12-02", "close": 10.33, "volume": 797.0}, {"date": "2021-12-03", "close": 10.17, "volume": 6287.0}, {"date": "2021-12-06", "close": 10.23, "volume": 1137.0}, {"date": "2021-12-07", "close": 10.2473, "volume": 1131.0}, {"date": "2021-12-08", "close": 10.15, "volume": 1588.0}, {"date": "2021-12-09", "close": 10.29, "volume": 6172.0}, {"date": "2021-12-10", "close": 10.27, "volume": 1693.0}, {"date": "2021-12-13", "close": 10.18, "volume": 3623.0}, {"date": "2021-12-14", "close": 10.18, "volume": null}, {"date": "2021-12-15", "close": 10.2, "volume": 1957.0}, {"date": "2021-12-16", "close": 10.2, "volume": null}, {"date": "2021-12-17", "close": 10.19, "volume": 978.0}, {"date": "2021-12-20", "close": 10.19, "volume": 828.0}, {"date": "2021-12-21", "close": 10.19, "volume": 1670.0}, {"date": "2021-12-22", "close": 10.19, "volume": null}, {"date": "2021-12-23", "close": 10.28, "volume": 985.0}, {"date": "2021-12-27", "close": 10.22, "volume": 467.0}, {"date": "2021-12-28", "close": 10.22, "volume": null}, {"date": "2021-12-29", "close": 10.22, "volume": null}, {"date": "2021-12-30", "close": 10.2, "volume": 375.0}, {"date": "2021-12-31", "close": 10.18, "volume": 3684.0}, {"date": "2022-01-03", "close": 10.1119, "volume": 266.0}, {"date": "2022-01-04", "close": 10.1, "volume": 3939.0}, {"date": "2022-01-05", "close": 10.09, "volume": 19248.0}, {"date": "2022-01-06", "close": 10.09, "volume": null}, {"date": "2022-01-07", "close": 10.05, "volume": 11842.0}, {"date": "2022-01-10", "close": 10.0999, "volume": 1731.0}, {"date": "2022-01-11", "close": 10.0999, "volume": 3303.0}, {"date": "2022-01-12", "close": 10.075, "volume": 12616.0}, {"date": "2022-01-13", "close": 10.0118, "volume": 14939.0}, {"date": "2022-01-14", "close": 10.0999, "volume": 315.0}, {"date": "2022-01-18", "close": 10.02, "volume": 6769.0}, {"date": "2022-01-19", "close": 10.1, "volume": 8664.0}, {"date": "2022-01-20", "close": 10.04, "volume": 621.0}, {"date": "2022-01-21", "close": 10.02, "volume": 1014.0}, {"date": "2022-01-24", "close": 10.0, "volume": 2787.0}, {"date": "2022-01-25", "close": 10.09, "volume": 187.0}, {"date": "2022-01-26", "close": 10.09, "volume": null}, {"date": "2022-01-27", "close": 9.95, "volume": 1129.0}, {"date": "2022-01-28", "close": 9.9887, "volume": 5671.0}, {"date": "2022-01-31", "close": 9.96, "volume": 1282.0}, {"date": "2022-02-01", "close": 10.0, "volume": 496.0}, {"date": "2022-02-02", "close": 10.0, "volume": null}, {"date": "2022-02-03", "close": 10.1, "volume": 3085.0}, {"date": "2022-02-04", "close": 10.1, "volume": 15559.0}, {"date": "2022-02-07", "close": 10.11, "volume": 5198.0}, {"date": "2022-02-08", "close": 10.11, "volume": null}, {"date": "2022-02-09", "close": 10.11, "volume": null}, {"date": "2022-02-10", "close": 10.15, "volume": 16243.0}, {"date": "2022-02-11", "close": 10.3501, "volume": 41930.0}, {"date": "2022-02-14", "close": 10.23, "volume": 855.0}, {"date": "2022-02-15", "close": 10.23, "volume": null}, {"date": "2022-02-16", "close": 10.23, "volume": null}, {"date": "2022-02-17", "close": 10.17, "volume": 158.0}, {"date": "2022-02-18", "close": 10.2114, "volume": 1261.0}, {"date": "2022-02-22", "close": 10.3, "volume": 813.0}, {"date": "2022-02-23", "close": 10.3, "volume": null}, {"date": "2022-02-24", "close": 10.3, "volume": 5432.0}, {"date": "2022-02-25", "close": 10.3563, "volume": 26108.0}, {"date": "2022-02-28", "close": 10.35, "volume": 195.0}, {"date": "2022-03-01", "close": 10.37, "volume": 4469.0}, {"date": "2022-03-02", "close": 10.35, "volume": 427.0}, {"date": "2022-03-03", "close": 10.35, "volume": null}, {"date": "2022-03-04", "close": 10.35, "volume": 1997.0}, {"date": "2022-03-07", "close": 10.4, "volume": 4495.0}, {"date": "2022-03-08", "close": 10.28, "volume": 54297.0}, {"date": "2022-03-09", "close": 10.39, "volume": 25264.0}, {"date": "2022-03-10", "close": 10.4, "volume": 1047.0}, {"date": "2022-03-11", "close": 10.4001, "volume": 11881.0}, {"date": "2022-03-14", "close": 10.41, "volume": 9176.0}, {"date": "2022-03-15", "close": 10.41, "volume": 3537.0}, {"date": "2022-03-16", "close": 10.41, "volume": 1760.0}, {"date": "2022-03-17", "close": 10.45, "volume": 1235.0}, {"date": "2022-03-18", "close": 10.71, "volume": 18983.0}, {"date": "2022-03-21", "close": 10.66, "volume": 371.0}, {"date": "2022-03-22", "close": 10.7, "volume": 1995.0}, {"date": "2022-03-23", "close": 10.74, "volume": 59312.0}, {"date": "2022-03-24", "close": 10.74, "volume": null}, {"date": "2022-03-25", "close": 10.72, "volume": 10159.0}, {"date": "2022-03-28", "close": 10.72, "volume": null}, {"date": "2022-03-29", "close": 10.66, "volume": 37375.0}, {"date": "2022-03-30", "close": 10.79, "volume": 5054.0}, {"date": "2022-03-31", "close": 10.72, "volume": 2722.0}, {"date": "2022-04-01", "close": 10.72, "volume": 479.0}, {"date": "2022-04-04", "close": 10.72, "volume": null}, {"date": "2022-04-05", "close": 10.8, "volume": 21310.0}, {"date": "2022-04-06", "close": 10.8, "volume": 3479.0}, {"date": "2022-04-07", "close": 10.9, "volume": 10374.0}, {"date": "2022-04-08", "close": 10.81, "volume": 709.0}, {"date": "2022-04-11", "close": 10.8, "volume": 131029.0}, {"date": "2022-04-12", "close": 10.74, "volume": 1517.0}, {"date": "2022-04-13", "close": 10.75, "volume": 21730.0}, {"date": "2022-04-14", "close": 10.78, "volume": 2733.0}, {"date": "2022-04-18", "close": 10.71, "volume": 1361.0}, {"date": "2022-04-19", "close": 10.76, "volume": 187.0}, {"date": "2022-04-20", "close": 10.76, "volume": null}, {"date": "2022-04-21", "close": 10.7232, "volume": 230.0}, {"date": "2022-04-22", "close": 10.75, "volume": 934.0}, {"date": "2022-04-25", "close": 10.75, "volume": null}, {"date": "2022-04-26", "close": 10.75, "volume": 1254.0}, {"date": "2022-04-27", "close": 10.75, "volume": 1727.0}, {"date": "2022-04-28", "close": 10.8, "volume": 5277.0}, {"date": "2022-04-29", "close": 10.8, "volume": 642.0}, {"date": "2022-05-02", "close": 10.8, "volume": 21987.0}, {"date": "2022-05-03", "close": 10.81, "volume": 13542.0}, {"date": "2022-05-04", "close": 10.8157, "volume": 4768.0}, {"date": "2022-05-05", "close": 10.9, "volume": 5018.0}, {"date": "2022-05-06", "close": 10.77, "volume": 5458.0}, {"date": "2022-05-09", "close": 10.8, "volume": 8852.0}, {"date": "2022-05-10", "close": 10.85, "volume": 5092.0}, {"date": "2022-05-11", "close": 10.75, "volume": 7148.0}, {"date": "2022-05-12", "close": 10.8, "volume": 26350.0}, {"date": "2022-05-13", "close": 10.755, "volume": 3849.0}, {"date": "2022-05-16", "close": 10.78, "volume": 25097.0}, {"date": "2022-05-17", "close": 10.84, "volume": 835.0}, {"date": "2022-05-18", "close": 10.78, "volume": 3276.0}, {"date": "2022-05-19", "close": 10.79, "volume": 1475.0}, {"date": "2022-05-20", "close": 10.8, "volume": 3143.0}, {"date": "2022-05-23", "close": 10.77, "volume": 5010.0}, {"date": "2022-05-24", "close": 10.77, "volume": 2151.0}, {"date": "2022-05-25", "close": 10.78, "volume": 7555.0}, {"date": "2022-05-26", "close": 11.1, "volume": 29861.0}, {"date": "2022-05-27", "close": 11.12, "volume": 9500.0}, {"date": "2022-05-31", "close": 11.15, "volume": 3768.0}, {"date": "2022-06-01", "close": 11.2, "volume": 4843.0}, {"date": "2022-06-02", "close": 11.27, "volume": 1745.0}, {"date": "2022-06-03", "close": 11.25, "volume": 15609.0}, {"date": "2022-06-06", "close": 11.2, "volume": 36929.0}, {"date": "2022-06-07", "close": 11.23, "volume": 3433.0}, {"date": "2022-06-08", "close": 11.23, "volume": 814.0}, {"date": "2022-06-09", "close": 11.23, "volume": 2525.0}, {"date": "2022-06-10", "close": 11.2, "volume": 4250.0}, {"date": "2022-06-13", "close": 11.16, "volume": 3528.0}, {"date": "2022-06-14", "close": 11.11, "volume": 52153.0}, {"date": "2022-06-15", "close": 11.1, "volume": 18576.0}, {"date": "2022-06-16", "close": 11.1, "volume": 70533.0}, {"date": "2022-06-17", "close": 11.23, "volume": 28577.0}, {"date": "2022-06-21", "close": 11.16, "volume": 3719.0}, {"date": "2022-06-22", "close": 11.17, "volume": 25981.0}, {"date": "2022-06-23", "close": 11.14, "volume": 7916.0}, {"date": "2022-06-24", "close": 11.15, "volume": 2932.0}, {"date": "2022-06-27", "close": 11.11, "volume": 18121.0}, {"date": "2022-06-28", "close": 11.165, "volume": 4424.0}, {"date": "2022-06-29", "close": 11.17, "volume": 1072.0}, {"date": "2022-06-30", "close": 11.21, "volume": 8203.0}, {"date": "2022-07-01", "close": 11.17, "volume": 1222.0}, {"date": "2022-07-05", "close": 11.19, "volume": 3970.0}, {"date": "2022-07-06", "close": 11.16, "volume": 5836.0}, {"date": "2022-07-07", "close": 11.12, "volume": 6414.0}, {"date": "2022-07-08", "close": 11.135, "volume": 16140.0}, {"date": "2022-07-11", "close": 11.145, "volume": 19194.0}, {"date": "2022-07-12", "close": 11.145, "volume": null}, {"date": "2022-07-13", "close": 11.145, "volume": null}, {"date": "2022-07-14", "close": 11.16, "volume": 419.0}, {"date": "2022-07-15", "close": 11.16, "volume": 3349.0}, {"date": "2022-07-18", "close": 11.12, "volume": 28196.0}, {"date": "2022-07-19", "close": 11.11, "volume": 9781.0}, {"date": "2022-07-20", "close": 11.11, "volume": 2212.0}, {"date": "2022-07-21", "close": 11.12, "volume": 1605.0}, {"date": "2022-07-22", "close": 11.05, "volume": 6410.0}, {"date": "2022-07-25", "close": 11.09, "volume": 8625.0}, {"date": "2022-07-26", "close": 11.07, "volume": 2259.0}, {"date": "2022-07-27", "close": 11.12, "volume": 948.0}, {"date": "2022-07-28", "close": 11.12, "volume": 2466.0}, {"date": "2022-07-29", "close": 11.07, "volume": 429.0}, {"date": "2022-08-01", "close": 11.076, "volume": 1986.0}, {"date": "2022-08-02", "close": 11.06, "volume": 3637.0}, {"date": "2022-08-03", "close": 11.07, "volume": 911.0}, {"date": "2022-08-04", "close": 11.07, "volume": null}, {"date": "2022-08-05", "close": 11.0791, "volume": 326.0}, {"date": "2022-08-08", "close": 11.02, "volume": 1437.0}, {"date": "2022-08-09", "close": 11.02, "volume": 393.0}, {"date": "2022-08-10", "close": 11.0853, "volume": 556.0}, {"date": "2022-08-11", "close": 11.1197, "volume": 4786.0}, {"date": "2022-08-12", "close": 11.1197, "volume": null}, {"date": "2022-08-15", "close": 11.09, "volume": 9015.0}, {"date": "2022-08-16", "close": 11.09, "volume": 356.0}, {"date": "2022-08-17", "close": 11.1, "volume": 2917.0}, {"date": "2022-08-18", "close": 11.06, "volume": 1364.0}, {"date": "2022-08-19", "close": 11.06, "volume": 499.0}, {"date": "2022-08-22", "close": 11.02, "volume": 1443.0}, {"date": "2022-08-23", "close": 11.045, "volume": 2496.0}, {"date": "2022-08-24", "close": 11.1, "volume": 26421.0}, {"date": "2022-08-25", "close": 11.02, "volume": 525.0}, {"date": "2022-08-26", "close": 11.01, "volume": 3133.0}, {"date": "2022-08-29", "close": 11.01, "volume": 3348.0}, {"date": "2022-08-30", "close": 11.05, "volume": 2668.0}, {"date": "2022-08-31", "close": 11.03, "volume": 30698.0}, {"date": "2022-09-01", "close": 11.01, "volume": 5064.0}, {"date": "2022-09-02", "close": 11.01, "volume": 3907.0}, {"date": "2022-09-06", "close": 11.01, "volume": null}, {"date": "2022-09-07", "close": 11.02, "volume": 21490.0}, {"date": "2022-09-08", "close": 10.96, "volume": 1216.0}, {"date": "2022-09-09", "close": 11.1, "volume": 4850.0}, {"date": "2022-09-12", "close": 11.02, "volume": 6072.0}, {"date": "2022-09-13", "close": 11.09, "volume": 5283.0}, {"date": "2022-09-14", "close": 11.02, "volume": 4550.0}, {"date": "2022-09-15", "close": 11.07, "volume": 7501.0}, {"date": "2022-09-16", "close": 11.09, "volume": 9912.0}, {"date": "2022-09-19", "close": 11.09, "volume": 11637.0}, {"date": "2022-09-20", "close": 11.09, "volume": 6550.0}, {"date": "2022-09-21", "close": 11.045, "volume": 1197.0}, {"date": "2022-09-22", "close": 11.04, "volume": 2787.0}, {"date": "2022-09-23", "close": 11.02, "volume": 8115.0}, {"date": "2022-09-26", "close": 11.08, "volume": 3195.0}, {"date": "2022-09-27", "close": 11.1, "volume": 114887.0}, {"date": "2022-09-28", "close": 11.05, "volume": 716.0}, {"date": "2022-09-29", "close": 11.06, "volume": 2081.0}, {"date": "2022-09-30", "close": 11.02, "volume": 2820.0}, {"date": "2022-10-03", "close": 11.08, "volume": 4205.0}, {"date": "2022-10-04", "close": 11.16, "volume": 13080.0}, {"date": "2022-10-05", "close": 11.18, "volume": 2339.0}, {"date": "2022-10-06", "close": 11.1638, "volume": 1148.0}, {"date": "2022-10-07", "close": 11.15, "volume": 21008.0}, {"date": "2022-10-10", "close": 11.15, "volume": 398.0}, {"date": "2022-10-11", "close": 11.13, "volume": 2664.0}, {"date": "2022-10-12", "close": 11.1373, "volume": 453.0}, {"date": "2022-10-13", "close": 11.15, "volume": 753.0}, {"date": "2022-10-14", "close": 11.1605, "volume": 1009.0}, {"date": "2022-10-17", "close": 11.1654, "volume": 2524.0}, {"date": "2022-10-18", "close": 11.15, "volume": 1520.0}, {"date": "2022-10-19", "close": 11.15, "volume": 2557.0}, {"date": "2022-10-20", "close": 11.14, "volume": 3939.0}, {"date": "2022-10-21", "close": 11.15, "volume": 989.0}, {"date": "2022-10-24", "close": 11.17, "volume": 256.0}, {"date": "2022-10-25", "close": 11.16, "volume": 1220.0}, {"date": "2022-10-26", "close": 11.17, "volume": 310.0}, {"date": "2022-10-27", "close": 11.17, "volume": 236.0}, {"date": "2022-10-28", "close": 11.16, "volume": 4789.0}, {"date": "2022-10-31", "close": 11.21, "volume": 5434.0}, {"date": "2022-11-01", "close": 11.21, "volume": null}, {"date": "2022-11-02", "close": 11.2, "volume": 2836.0}, {"date": "2022-11-03", "close": 11.195, "volume": 369.0}, {"date": "2022-11-04", "close": 11.235, "volume": 23569.0}, {"date": "2022-11-07", "close": 11.2, "volume": 290.0}, {"date": "2022-11-08", "close": 11.2, "volume": 195.0}, {"date": "2022-11-09", "close": 11.2, "volume": null}, {"date": "2022-11-10", "close": 11.22, "volume": 1862.0}, {"date": "2022-11-11", "close": 11.23, "volume": 86173.0}, {"date": "2022-11-14", "close": 11.23, "volume": 1067.0}, {"date": "2022-11-15", "close": 11.23, "volume": 1040.0}, {"date": "2022-11-16", "close": 11.23, "volume": 29236.0}, {"date": "2022-11-17", "close": 11.3, "volume": 81294.0}, {"date": "2022-11-18", "close": 11.4, "volume": 3440.0}, {"date": "2022-11-21", "close": 11.35, "volume": 1494.0}, {"date": "2022-11-22", "close": 11.31, "volume": 3924.0}, {"date": "2022-11-23", "close": 11.27, "volume": 3622.0}, {"date": "2022-11-25", "close": 11.35, "volume": 209.0}, {"date": "2022-11-28", "close": 11.43, "volume": 11198.0}, {"date": "2022-11-29", "close": 11.41, "volume": 4295.0}, {"date": "2022-11-30", "close": 11.42, "volume": 2769.0}, {"date": "2022-12-01", "close": 11.4, "volume": 91193.0}, {"date": "2022-12-02", "close": 11.4, "volume": 4101.0}, {"date": "2022-12-05", "close": 11.36, "volume": 5181.0}, {"date": "2022-12-06", "close": 11.39, "volume": 2639.0}, {"date": "2022-12-07", "close": 11.39, "volume": null}, {"date": "2022-12-08", "close": 11.42, "volume": 3432.0}, {"date": "2022-12-09", "close": 11.43, "volume": 25376.0}, {"date": "2022-12-12", "close": 11.48, "volume": 8180.0}, {"date": "2022-12-13", "close": 11.53, "volume": 12348.0}, {"date": "2022-12-14", "close": 11.13, "volume": 26379.0}, {"date": "2022-12-15", "close": 11.53, "volume": 4443.0}, {"date": "2022-12-16", "close": 11.53, "volume": 56489.0}, {"date": "2022-12-19", "close": 11.53, "volume": 3404.0}, {"date": "2022-12-20", "close": 11.51, "volume": 61252.0}, {"date": "2022-12-21", "close": 11.48, "volume": 7723.0}, {"date": "2022-12-22", "close": 11.48, "volume": 1123.0}, {"date": "2022-12-23", "close": 11.485, "volume": 1375.0}, {"date": "2022-12-27", "close": 11.495, "volume": 7968.0}, {"date": "2022-12-28", "close": 11.34, "volume": 229149.0}, {"date": "2022-12-29", "close": 11.48, "volume": 143871.0}, {"date": "2022-12-30", "close": 11.18, "volume": 116335.0}, {"date": "2023-01-03", "close": 11.35, "volume": 20770.0}, {"date": "2023-01-04", "close": 11.38, "volume": 8593.0}, {"date": "2023-01-05", "close": 11.45, "volume": 82745.0}, {"date": "2023-01-06", "close": 11.52, "volume": 194184.0}, {"date": "2023-01-09", "close": 11.4705, "volume": 549.0}, {"date": "2023-01-10", "close": 11.55, "volume": 3351.0}, {"date": "2023-01-11", "close": 11.55, "volume": 15830.0}, {"date": "2023-01-12", "close": 11.54, "volume": 59281.0}, {"date": "2023-01-13", "close": 11.58, "volume": 12673.0}, {"date": "2023-01-17", "close": 11.52, "volume": 13838.0}, {"date": "2023-01-18", "close": 11.54, "volume": 17244.0}, {"date": "2023-01-19", "close": 11.51, "volume": 1379.0}, {"date": "2023-01-20", "close": 11.55, "volume": 990.0}, {"date": "2023-01-23", "close": 11.6, "volume": 4577.0}, {"date": "2023-01-24", "close": 11.51, "volume": 223.0}, {"date": "2023-01-25", "close": 11.51, "volume": null}, {"date": "2023-01-26", "close": 11.6, "volume": 2503.0}, {"date": "2023-01-27", "close": 11.6, "volume": null}, {"date": "2023-01-30", "close": 11.45, "volume": 4738.0}, {"date": "2023-01-31", "close": 11.43, "volume": 9302.0}, {"date": "2023-02-01", "close": 11.47, "volume": 10613.0}, {"date": "2023-02-02", "close": 11.42, "volume": 563.0}, {"date": "2023-02-03", "close": 11.43, "volume": 2789.0}, {"date": "2023-02-06", "close": 11.4, "volume": 320.0}, {"date": "2023-02-07", "close": 11.4, "volume": null}, {"date": "2023-02-08", "close": 11.42, "volume": 1447.0}, {"date": "2023-02-09", "close": 11.42, "volume": null}, {"date": "2023-02-10", "close": 11.54, "volume": 1305.0}, {"date": "2023-02-13", "close": 11.45, "volume": 3501.0}, {"date": "2023-02-14", "close": 11.32, "volume": 2352.0}, {"date": "2023-02-15", "close": 11.35, "volume": 1023.0}, {"date": "2023-02-16", "close": 11.27, "volume": 1035.0}, {"date": "2023-02-17", "close": 11.27, "volume": null}, {"date": "2023-02-21", "close": 11.22, "volume": 763.0}, {"date": "2023-02-22", "close": 11.35, "volume": 4092.0}, {"date": "2023-02-23", "close": 11.4, "volume": 1620.0}, {"date": "2023-02-24", "close": 11.4799, "volume": 957.0}, {"date": "2023-02-27", "close": 11.45, "volume": 727.0}, {"date": "2023-02-28", "close": 11.5, "volume": 570.0}, {"date": "2023-03-01", "close": 11.45, "volume": 7057.0}, {"date": "2023-03-02", "close": 11.6, "volume": 528.0}, {"date": "2023-03-03", "close": 11.6, "volume": null}, {"date": "2023-03-06", "close": 11.6, "volume": null}, {"date": "2023-03-07", "close": 11.5, "volume": 1116.0}, {"date": "2023-03-08", "close": 11.3999, "volume": 2394.0}, {"date": "2023-03-09", "close": 11.345, "volume": 513.0}, {"date": "2023-03-10", "close": 11.35, "volume": 3213.0}, {"date": "2023-03-13", "close": 11.35, "volume": null}, {"date": "2023-03-14", "close": 10.93, "volume": 11128.0}, {"date": "2023-03-15", "close": 10.65, "volume": 3492.0}, {"date": "2023-03-16", "close": 10.55, "volume": 7338.0}, {"date": "2023-03-17", "close": 10.47, "volume": 2894.0}, {"date": "2023-03-20", "close": 10.4, "volume": 4487.0}, {"date": "2023-03-21", "close": 10.4, "volume": 53462.0}, {"date": "2023-03-22", "close": 10.1, "volume": 4302.0}, {"date": "2023-03-23", "close": 10.1, "volume": 5296.0}, {"date": "2023-03-24", "close": 10.3567, "volume": 2352.0}, {"date": "2023-03-27", "close": 10.12, "volume": 1133.0}, {"date": "2023-03-28", "close": 10.13, "volume": 2068.0}, {"date": "2023-03-29", "close": 10.21, "volume": 3960.0}, {"date": "2023-03-30", "close": 10.21, "volume": null}, {"date": "2023-03-31", "close": 10.0, "volume": 4625.0}, {"date": "2023-04-03", "close": 10.0, "volume": 33407.0}, {"date": "2023-04-04", "close": 9.93, "volume": 2570.0}, {"date": "2023-04-05", "close": 9.86, "volume": 2069.0}, {"date": "2023-04-06", "close": 9.91, "volume": 1075.0}, {"date": "2023-04-10", "close": 9.98, "volume": 27266.0}, {"date": "2023-04-11", "close": 9.9217, "volume": 12498.0}, {"date": "2023-04-12", "close": 8.98, "volume": 27171.0}, {"date": "2023-04-13", "close": 9.0001, "volume": 4023.0}, {"date": "2023-04-14", "close": 9.045, "volume": 4530.0}, {"date": "2023-04-17", "close": 9.07, "volume": 10353.0}, {"date": "2023-04-18", "close": 9.0, "volume": 6522.0}, {"date": "2023-04-19", "close": 8.8, "volume": 7273.0}, {"date": "2023-04-20", "close": 8.7499, "volume": 4696.0}, {"date": "2023-04-21", "close": 8.74, "volume": 5955.0}, {"date": "2023-04-24", "close": 8.66, "volume": 3464.0}, {"date": "2023-04-25", "close": 8.52, "volume": 5765.0}, {"date": "2023-04-26", "close": 8.7098, "volume": 15039.0}, {"date": "2023-04-27", "close": 8.7, "volume": 9791.0}, {"date": "2023-04-28", "close": 8.75, "volume": 162.0}, {"date": "2023-05-01", "close": 8.68, "volume": 4936.0}, {"date": "2023-05-02", "close": 8.3999, "volume": 7294.0}, {"date": "2023-05-03", "close": 8.25, "volume": 6562.0}, {"date": "2023-05-04", "close": 8.38, "volume": 1807.0}, {"date": "2023-05-05", "close": 8.22, "volume": 1581.0}, {"date": "2023-05-08", "close": 8.21, "volume": 7827.0}, {"date": "2023-05-09", "close": 8.1, "volume": 3775.0}, {"date": "2023-05-10", "close": 8.11, "volume": 2588.0}, {"date": "2023-05-11", "close": 8.24, "volume": 2587.0}, {"date": "2023-05-12", "close": 8.1, "volume": 4868.0}, {"date": "2023-05-15", "close": 8.025, "volume": 10996.0}, {"date": "2023-05-16", "close": 8.0882, "volume": 3233.0}, {"date": "2023-05-17", "close": 8.07, "volume": 2467.0}, {"date": "2023-05-18", "close": 8.12, "volume": 1433.0}, {"date": "2023-05-19", "close": 8.0, "volume": 6376.0}, {"date": "2023-05-22", "close": 7.85, "volume": 2035.0}, {"date": "2023-05-23", "close": 7.85, "volume": null}, {"date": "2023-05-24", "close": 7.8, "volume": 11310.0}, {"date": "2023-05-25", "close": 8.0, "volume": 6106.0}, {"date": "2023-05-26", "close": 8.01, "volume": 16047.0}, {"date": "2023-05-30", "close": 8.0, "volume": 12287.0}, {"date": "2023-05-31", "close": 7.9, "volume": 1107.0}, {"date": "2023-06-01", "close": 7.75, "volume": 5757.0}, {"date": "2023-06-02", "close": 7.66, "volume": 14215.0}, {"date": "2023-06-05", "close": 7.82, "volume": 3317.0}, {"date": "2023-06-06", "close": 7.97, "volume": 2675.0}, {"date": "2023-06-07", "close": 7.97, "volume": 321.0}, {"date": "2023-06-08", "close": 8.26, "volume": 4973.0}, {"date": "2023-06-09", "close": 8.03, "volume": 2725.0}, {"date": "2023-06-12", "close": 8.115, "volume": 6194.0}, {"date": "2023-06-13", "close": 8.13, "volume": 5480.0}, {"date": "2023-06-14", "close": 8.09, "volume": 2784.0}, {"date": "2023-06-15", "close": 8.24, "volume": 4668.0}, {"date": "2023-06-16", "close": 8.42, "volume": 17511.0}, {"date": "2023-06-20", "close": 8.33, "volume": 2456.0}, {"date": "2023-06-21", "close": 8.25, "volume": 599.0}, {"date": "2023-06-22", "close": 8.23, "volume": 6697.0}, {"date": "2023-06-23", "close": 8.12, "volume": 3355.0}, {"date": "2023-06-26", "close": 8.08, "volume": 3243.0}, {"date": "2023-06-27", "close": 8.18, "volume": 4272.0}, {"date": "2023-06-28", "close": 8.0, "volume": 5852.0}, {"date": "2023-06-29", "close": 8.0, "volume": null}, {"date": "2023-06-30", "close": 8.16, "volume": 176.0}, {"date": "2023-07-03", "close": 8.3332, "volume": 641.0}, {"date": "2023-07-05", "close": 8.22, "volume": 146.0}, {"date": "2023-07-06", "close": 8.32, "volume": 5585.0}, {"date": "2023-07-07", "close": 8.44, "volume": 1307.0}, {"date": "2023-07-10", "close": 8.32, "volume": 2673.0}, {"date": "2023-07-11", "close": 8.28, "volume": 3009.0}, {"date": "2023-07-12", "close": 8.3052, "volume": 2081.0}, {"date": "2023-07-13", "close": 8.3, "volume": 821.0}, {"date": "2023-07-14", "close": 8.25, "volume": 4268.0}, {"date": "2023-07-17", "close": 8.2089, "volume": 3745.0}, {"date": "2023-07-18", "close": 8.49, "volume": 4551.0}, {"date": "2023-07-19", "close": 8.48, "volume": 5663.0}, {"date": "2023-07-20", "close": 8.48, "volume": 2149.0}, {"date": "2023-07-21", "close": 8.21, "volume": 563.0}, {"date": "2023-07-24", "close": 8.21, "volume": 3612.0}, {"date": "2023-07-25", "close": 8.21, "volume": 5041.0}, {"date": "2023-07-26", "close": 8.35, "volume": 1022.0}, {"date": "2023-07-27", "close": 8.28, "volume": 7315.0}, {"date": "2023-07-28", "close": 8.39, "volume": 2552.0}, {"date": "2023-07-31", "close": 8.33, "volume": 541.0}, {"date": "2023-08-01", "close": 8.48, "volume": 7977.0}, {"date": "2023-08-02", "close": 8.54, "volume": 8399.0}, {"date": "2023-08-03", "close": 8.51, "volume": 1616.0}, {"date": "2023-08-04", "close": 8.5301, "volume": 1143.0}, {"date": "2023-08-07", "close": 8.35, "volume": 2174.0}, {"date": "2023-08-08", "close": 8.395, "volume": 1063.0}, {"date": "2023-08-09", "close": 8.56, "volume": 7590.0}, {"date": "2023-08-10", "close": 8.31, "volume": 5850.0}, {"date": "2023-08-11", "close": 8.28, "volume": 385.0}, {"date": "2023-08-14", "close": 8.29, "volume": 2468.0}, {"date": "2023-08-15", "close": 8.13, "volume": 3297.0}, {"date": "2023-08-16", "close": 8.13, "volume": 3936.0}, {"date": "2023-08-17", "close": 8.18, "volume": 3859.0}, {"date": "2023-08-18", "close": 8.1877, "volume": 306.0}, {"date": "2023-08-21", "close": 8.1301, "volume": 3817.0}, {"date": "2023-08-22", "close": 8.0255, "volume": 8522.0}, {"date": "2023-08-23", "close": 7.9, "volume": 6686.0}, {"date": "2023-08-24", "close": 7.7, "volume": 11553.0}, {"date": "2023-08-25", "close": 7.75, "volume": 6187.0}, {"date": "2023-08-28", "close": 7.76, "volume": 6475.0}, {"date": "2023-08-29", "close": 7.62, "volume": 47261.0}, {"date": "2023-08-30", "close": 7.5, "volume": 30881.0}, {"date": "2023-08-31", "close": 7.5, "volume": 10463.0}, {"date": "2023-09-01", "close": 7.46, "volume": 8558.0}, {"date": "2023-09-05", "close": 7.335, "volume": 220589.0}, {"date": "2023-09-06", "close": 7.42, "volume": 17159.0}, {"date": "2023-09-07", "close": 7.3501, "volume": 14405.0}, {"date": "2023-09-08", "close": 7.35, "volume": 10020.0}, {"date": "2023-09-11", "close": 7.4, "volume": 9885.0}, {"date": "2023-09-12", "close": 7.32, "volume": 13498.0}, {"date": "2023-09-13", "close": 7.2, "volume": 32338.0}, {"date": "2023-09-14", "close": 7.175, "volume": 16922.0}, {"date": "2023-09-15", "close": 7.33, "volume": 24774.0}, {"date": "2023-09-18", "close": 7.2, "volume": 15250.0}, {"date": "2023-09-19", "close": 7.335, "volume": 7658.0}, {"date": "2023-09-20", "close": 7.38, "volume": 5971.0}, {"date": "2023-09-21", "close": 7.32, "volume": 5569.0}, {"date": "2023-09-22", "close": 7.4, "volume": 11409.0}, {"date": "2023-09-25", "close": 7.21, "volume": 9265.0}, {"date": "2023-09-26", "close": 7.38, "volume": 8860.0}, {"date": "2023-09-27", "close": 7.23, "volume": 13387.0}, {"date": "2023-09-28", "close": 7.22, "volume": 5504.0}, {"date": "2023-09-29", "close": 7.39, "volume": 12068.0}, {"date": "2023-10-02", "close": 7.35, "volume": 9450.0}, {"date": "2023-10-03", "close": 7.14, "volume": 7185.0}, {"date": "2023-10-04", "close": 7.36, "volume": 6459.0}, {"date": "2023-10-05", "close": 7.31, "volume": 5071.0}, {"date": "2023-10-06", "close": 7.39, "volume": 9234.0}, {"date": "2023-10-09", "close": 7.48, "volume": 2404.0}, {"date": "2023-10-10", "close": 7.395, "volume": 3323.0}, {"date": "2023-10-11", "close": 7.37, "volume": 5396.0}, {"date": "2023-10-12", "close": 7.38, "volume": 2200.0}, {"date": "2023-10-13", "close": 7.43, "volume": 2710.0}, {"date": "2023-10-16", "close": 7.27, "volume": 9342.0}, {"date": "2023-10-17", "close": 7.12, "volume": 6451.0}, {"date": "2023-10-18", "close": 7.17, "volume": 8734.0}, {"date": "2023-10-19", "close": 7.43, "volume": 2508.0}, {"date": "2023-10-20", "close": 7.39, "volume": 2706.0}, {"date": "2023-10-23", "close": 7.38, "volume": 2012.0}, {"date": "2023-10-24", "close": 7.43, "volume": 1818.0}, {"date": "2023-10-25", "close": 7.43, "volume": null}, {"date": "2023-10-26", "close": 7.34, "volume": 6809.0}, {"date": "2023-10-27", "close": 7.14, "volume": 3044.0}, {"date": "2023-10-30", "close": 7.2, "volume": 4280.0}, {"date": "2023-10-31", "close": 7.38, "volume": 2609.0}, {"date": "2023-11-01", "close": 7.25, "volume": 3268.0}, {"date": "2023-11-02", "close": 7.1067, "volume": 5071.0}, {"date": "2023-11-03", "close": 7.17, "volume": 4134.0}, {"date": "2023-11-06", "close": 7.45, "volume": 3498.0}, {"date": "2023-11-07", "close": 7.11, "volume": 3919.0}, {"date": "2023-11-08", "close": 7.05, "volume": 5248.0}, {"date": "2023-11-09", "close": 7.02, "volume": 4129.0}, {"date": "2023-11-10", "close": 7.08, "volume": 2538.0}, {"date": "2023-11-13", "close": 7.08, "volume": 3879.0}, {"date": "2023-11-14", "close": 6.98, "volume": 4375.0}, {"date": "2023-11-15", "close": 6.95, "volume": 3824.0}, {"date": "2023-11-16", "close": 6.95, "volume": 4851.0}, {"date": "2023-11-17", "close": 6.95, "volume": null}, {"date": "2023-11-20", "close": 7.13, "volume": 4591.0}, {"date": "2023-11-21", "close": 7.12, "volume": 2502.0}, {"date": "2023-11-22", "close": 6.945, "volume": 5008.0}, {"date": "2023-11-24", "close": 6.9229, "volume": 4011.0}, {"date": "2023-11-27", "close": 6.91, "volume": 9493.0}, {"date": "2023-11-28", "close": 7.1, "volume": 1553.0}, {"date": "2023-11-29", "close": 6.95, "volume": 2303.0}, {"date": "2023-11-30", "close": 6.81, "volume": 3524.0}, {"date": "2023-12-01", "close": 6.99, "volume": 3594.0}, {"date": "2023-12-04", "close": 6.9, "volume": 33340.0}, {"date": "2023-12-05", "close": 6.92, "volume": 15332.0}, {"date": "2023-12-06", "close": 6.88, "volume": 6808.0}, {"date": "2023-12-07", "close": 6.9, "volume": 21714.0}, {"date": "2023-12-08", "close": 6.8972, "volume": 7026.0}, {"date": "2023-12-11", "close": 6.99, "volume": 16479.0}, {"date": "2023-12-12", "close": 6.66, "volume": 18272.0}, {"date": "2023-12-13", "close": 7.03, "volume": 19061.0}, {"date": "2023-12-14", "close": 7.6, "volume": 27801.0}, {"date": "2023-12-15", "close": 7.65, "volume": 8695.0}, {"date": "2023-12-18", "close": 7.65, "volume": 8009.0}, {"date": "2023-12-19", "close": 8.3299, "volume": 10304.0}, {"date": "2023-12-20", "close": 7.96, "volume": 16830.0}, {"date": "2023-12-21", "close": 7.92, "volume": 5944.0}, {"date": "2023-12-22", "close": 8.34, "volume": 9131.0}, {"date": "2023-12-26", "close": 8.15, "volume": 9731.0}, {"date": "2023-12-27", "close": 8.1, "volume": 6171.0}, {"date": "2023-12-28", "close": 8.04, "volume": 10045.0}, {"date": "2023-12-29", "close": 8.05, "volume": 3952.0}, {"date": "2024-01-02", "close": 8.18, "volume": 2208.0}, {"date": "2024-01-03", "close": 8.18, "volume": 2675.0}, {"date": "2024-01-04", "close": 8.18, "volume": 3861.0}, {"date": "2024-01-05", "close": 8.18, "volume": 5713.0}, {"date": "2024-01-08", "close": 8.17, "volume": 1689.0}, {"date": "2024-01-09", "close": 8.17, "volume": null}, {"date": "2024-01-10", "close": 8.25, "volume": 1692.0}, {"date": "2024-01-11", "close": 8.03, "volume": 3430.0}, {"date": "2024-01-12", "close": 8.18, "volume": 4559.0}, {"date": "2024-01-16", "close": 8.215, "volume": 15049.0}, {"date": "2024-01-17", "close": 8.25, "volume": 4419.0}, {"date": "2024-01-18", "close": 8.27, "volume": 7382.0}, {"date": "2024-01-19", "close": 8.27, "volume": 496.0}, {"date": "2024-01-22", "close": 8.17, "volume": 1367.0}, {"date": "2024-01-23", "close": 8.27, "volume": 6865.0}, {"date": "2024-01-24", "close": 8.1999, "volume": 9607.0}, {"date": "2024-01-25", "close": 8.25, "volume": 24378.0}, {"date": "2024-01-26", "close": 8.2, "volume": 309.0}, {"date": "2024-01-29", "close": 8.2, "volume": null}, {"date": "2024-01-30", "close": 8.2, "volume": 811.0}, {"date": "2024-01-31", "close": 8.05, "volume": 4215.0}, {"date": "2024-02-01", "close": 8.05, "volume": null}, {"date": "2024-02-02", "close": 8.14, "volume": 17829.0}, {"date": "2024-02-05", "close": 8.08, "volume": 3337.0}, {"date": "2024-02-06", "close": 8.24, "volume": 2385.0}, {"date": "2024-02-07", "close": 8.2, "volume": 4776.0}, {"date": "2024-02-08", "close": 8.01, "volume": 5092.0}, {"date": "2024-02-09", "close": 7.935, "volume": 2411.0}, {"date": "2024-02-12", "close": 7.91, "volume": 2461.0}, {"date": "2024-02-13", "close": 7.8, "volume": 4465.0}, {"date": "2024-02-14", "close": 7.91, "volume": 461.0}, {"date": "2024-02-15", "close": 7.76, "volume": 2375.0}, {"date": "2024-02-16", "close": 7.775, "volume": 1013.0}, {"date": "2024-02-20", "close": 7.62, "volume": 2390.0}, {"date": "2024-02-21", "close": 7.62, "volume": null}, {"date": "2024-02-22", "close": 7.62, "volume": null}, {"date": "2024-02-23", "close": 7.87, "volume": 1723.0}, {"date": "2024-02-26", "close": 7.87, "volume": null}, {"date": "2024-02-27", "close": 7.78, "volume": 5507.0}, {"date": "2024-02-28", "close": 7.78, "volume": 2686.0}, {"date": "2024-02-29", "close": 7.8, "volume": 4914.0}, {"date": "2024-03-01", "close": 7.705, "volume": 1432.0}, {"date": "2024-03-04", "close": 7.7, "volume": 2963.0}, {"date": "2024-03-05", "close": 7.6013, "volume": 4888.0}, {"date": "2024-03-06", "close": 7.5, "volume": 10668.0}, {"date": "2024-03-07", "close": 7.4, "volume": 7658.0}, {"date": "2024-03-08", "close": 7.4, "volume": 606.0}, {"date": "2024-03-11", "close": 7.4, "volume": 898.0}, {"date": "2024-03-12", "close": 7.32, "volume": 1787.0}, {"date": "2024-03-13", "close": 7.36, "volume": 4904.0}, {"date": "2024-03-14", "close": 7.3, "volume": 3548.0}, {"date": "2024-03-15", "close": 7.3, "volume": 3664.0}, {"date": "2024-03-18", "close": 7.14, "volume": 1786.0}, {"date": "2024-03-19", "close": 7.16, "volume": 2786.0}, {"date": "2024-03-20", "close": 7.16, "volume": null}, {"date": "2024-03-21", "close": 7.13, "volume": 434.0}, {"date": "2024-03-22", "close": 7.37, "volume": 1306.0}, {"date": "2024-03-25", "close": 7.11, "volume": 2155.0}, {"date": "2024-03-26", "close": 7.0624, "volume": 1302.0}, {"date": "2024-03-27", "close": 7.0624, "volume": null}, {"date": "2024-03-28", "close": 7.08, "volume": 160.0}, {"date": "2024-04-01", "close": 7.0, "volume": 2536.0}, {"date": "2024-04-02", "close": 7.24, "volume": 2298.0}, {"date": "2024-04-03", "close": 6.823, "volume": 32918.0}, {"date": "2024-04-04", "close": 6.85, "volume": 86047.0}, {"date": "2024-04-05", "close": 6.87, "volume": 3831.0}, {"date": "2024-04-08", "close": 6.8067, "volume": 553.0}, {"date": "2024-04-09", "close": 6.84, "volume": 4029.0}, {"date": "2024-04-10", "close": 6.685, "volume": 2715.0}, {"date": "2024-04-11", "close": 6.56, "volume": 5039.0}, {"date": "2024-04-12", "close": 6.56, "volume": 3625.0}, {"date": "2024-04-15", "close": 6.7, "volume": 15558.0}, {"date": "2024-04-16", "close": 6.71, "volume": 8901.0}, {"date": "2024-04-17", "close": 6.71, "volume": 233.0}, {"date": "2024-04-18", "close": 6.71, "volume": 15631.0}, {"date": "2024-04-19", "close": 6.8, "volume": 1449.0}, {"date": "2024-04-22", "close": 6.65, "volume": 5122.0}, {"date": "2024-04-23", "close": 6.74, "volume": 278.0}, {"date": "2024-04-24", "close": 6.81, "volume": 21555.0}, {"date": "2024-04-25", "close": 6.76, "volume": 1900.0}, {"date": "2024-04-26", "close": 6.9, "volume": 2252.0}, {"date": "2024-04-29", "close": 6.77, "volume": 8053.0}, {"date": "2024-04-30", "close": 6.7, "volume": 4307.0}, {"date": "2024-05-01", "close": 6.8, "volume": 3619.0}, {"date": "2024-05-02", "close": 6.7662, "volume": 21486.0}, {"date": "2024-05-03", "close": 6.6, "volume": 528.0}, {"date": "2024-05-06", "close": 6.55, "volume": 3257.0}, {"date": "2024-05-07", "close": 6.61, "volume": 1216.0}, {"date": "2024-05-08", "close": 6.611, "volume": 1134.0}, {"date": "2024-05-09", "close": 6.7435, "volume": 627.0}, {"date": "2024-05-10", "close": 6.79, "volume": 11309.0}, {"date": "2024-05-13", "close": 6.75, "volume": 6610.0}, {"date": "2024-05-14", "close": 6.73, "volume": 6224.0}, {"date": "2024-05-15", "close": 6.74, "volume": 60069.0}, {"date": "2024-05-16", "close": 6.8, "volume": 7463.0}, {"date": "2024-05-17", "close": 6.73, "volume": 9490.0}, {"date": "2024-05-20", "close": 6.75, "volume": 3163.0}, {"date": "2024-05-21", "close": 6.8327, "volume": 33553.0}, {"date": "2024-05-22", "close": 6.83, "volume": 1399.0}, {"date": "2024-05-23", "close": 6.77, "volume": 7933.0}, {"date": "2024-05-24", "close": 6.95, "volume": 1463.0}, {"date": "2024-05-28", "close": 6.77, "volume": 3137.0}, {"date": "2024-05-29", "close": 6.74, "volume": 1524.0}, {"date": "2024-05-30", "close": 6.65, "volume": 5049.0}, {"date": "2024-05-31", "close": 6.71, "volume": 1563.0}, {"date": "2024-06-03", "close": 6.88, "volume": 635.0}, {"date": "2024-06-04", "close": 6.73, "volume": 401.0}, {"date": "2024-06-05", "close": 6.7, "volume": 427.0}, {"date": "2024-06-06", "close": 6.72, "volume": 858.0}, {"date": "2024-06-07", "close": 6.8188, "volume": 1201.0}, {"date": "2024-06-10", "close": 6.67, "volume": 1500.0}, {"date": "2024-06-11", "close": 6.86, "volume": 603.0}, {"date": "2024-06-12", "close": 6.7, "volume": 1116.0}, {"date": "2024-06-13", "close": 6.72, "volume": 8374.0}, {"date": "2024-06-14", "close": 6.7, "volume": 600.0}, {"date": "2024-06-17", "close": 6.93, "volume": 1139.0}, {"date": "2024-06-18", "close": 6.7, "volume": 9494.0}, {"date": "2024-06-20", "close": 6.59, "volume": 12963.0}, {"date": "2024-06-21", "close": 6.86, "volume": 13190.0}, {"date": "2024-06-24", "close": 6.83, "volume": 4900.0}, {"date": "2024-06-25", "close": 6.54, "volume": 912.0}, {"date": "2024-06-26", "close": 6.7, "volume": 3876.0}, {"date": "2024-06-27", "close": 6.69, "volume": 3074.0}, {"date": "2024-06-28", "close": 6.73, "volume": 830.0}, {"date": "2024-07-01", "close": 6.73, "volume": 5480.0}, {"date": "2024-07-02", "close": 6.65, "volume": 2044.0}, {"date": "2024-07-03", "close": 6.78, "volume": 3592.0}, {"date": "2024-07-05", "close": 6.74, "volume": 4981.0}, {"date": "2024-07-08", "close": 6.75, "volume": 5190.0}, {"date": "2024-07-09", "close": 6.795, "volume": 13953.0}, {"date": "2024-07-10", "close": 6.89, "volume": 1974.0}, {"date": "2024-07-11", "close": 6.76, "volume": 7727.0}, {"date": "2024-07-12", "close": 6.93, "volume": 3381.0}, {"date": "2024-07-15", "close": 7.1, "volume": 4929.0}, {"date": "2024-07-16", "close": 7.2501, "volume": 7294.0}, {"date": "2024-07-17", "close": 7.3074, "volume": 4101.0}, {"date": "2024-07-18", "close": 7.31, "volume": 6579.0}, {"date": "2024-07-19", "close": 7.31, "volume": 2934.0}, {"date": "2024-07-22", "close": 7.46, "volume": 6157.0}, {"date": "2024-07-23", "close": 7.45, "volume": 9382.0}, {"date": "2024-07-24", "close": 7.32, "volume": 1571.0}, {"date": "2024-07-25", "close": 7.37, "volume": 3321.0}, {"date": "2024-07-26", "close": 7.48, "volume": 4131.0}, {"date": "2024-07-29", "close": 7.36, "volume": 4762.0}, {"date": "2024-07-30", "close": 7.15, "volume": 4451.0}, {"date": "2024-07-31", "close": 7.3701, "volume": 3175.0}, {"date": "2024-08-01", "close": 7.3701, "volume": null}, {"date": "2024-08-02", "close": 7.3403, "volume": 6402.0}, {"date": "2024-08-05", "close": 7.1, "volume": 4619.0}, {"date": "2024-08-06", "close": 7.265, "volume": 12476.0}, {"date": "2024-08-07", "close": 7.35, "volume": 7494.0}, {"date": "2024-08-08", "close": 7.34, "volume": 6735.0}, {"date": "2024-08-09", "close": 7.04, "volume": 13499.0}, {"date": "2024-08-12", "close": 7.34, "volume": 7719.0}, {"date": "2024-08-13", "close": 7.25, "volume": 7747.0}, {"date": "2024-08-14", "close": 7.3, "volume": 4012.0}, {"date": "2024-08-15", "close": 7.1691, "volume": 750.0}, {"date": "2024-08-16", "close": 7.115, "volume": 12425.0}, {"date": "2024-08-19", "close": 7.2, "volume": 12814.0}, {"date": "2024-08-20", "close": 7.3, "volume": 8923.0}, {"date": "2024-08-21", "close": 7.02, "volume": 1185.0}, {"date": "2024-08-22", "close": 7.3, "volume": 7493.0}, {"date": "2024-08-23", "close": 7.35, "volume": 4326.0}, {"date": "2024-08-26", "close": 7.29, "volume": 2833.0}, {"date": "2024-08-27", "close": 7.2601, "volume": 1296.0}, {"date": "2024-08-28", "close": 7.35, "volume": 2750.0}, {"date": "2024-08-29", "close": 7.38, "volume": 1825.0}, {"date": "2024-08-30", "close": 7.5, "volume": 3393.0}, {"date": "2024-09-03", "close": 7.4401, "volume": 7375.0}, {"date": "2024-09-04", "close": 7.4, "volume": 16559.0}, {"date": "2024-09-05", "close": 7.48, "volume": 10947.0}, {"date": "2024-09-06", "close": 7.39, "volume": 17137.0}, {"date": "2024-09-09", "close": 7.3341, "volume": 18914.0}, {"date": "2024-09-10", "close": 7.58, "volume": 6975.0}, {"date": "2024-09-11", "close": 7.19, "volume": 13867.0}, {"date": "2024-09-12", "close": 7.19, "volume": 3253.0}, {"date": "2024-09-13", "close": 7.2, "volume": 13293.0}, {"date": "2024-09-16", "close": 7.54, "volume": 10272.0}, {"date": "2024-09-17", "close": 7.3, "volume": 11828.0}, {"date": "2024-09-18", "close": 7.62, "volume": 17269.0}, {"date": "2024-09-19", "close": 7.75, "volume": 5837.0}, {"date": "2024-09-20", "close": 8.42, "volume": 34641.0}, {"date": "2024-09-23", "close": 8.34, "volume": 14651.0}, {"date": "2024-09-24", "close": 8.57, "volume": 10343.0}, {"date": "2024-09-25", "close": 8.35, "volume": 17041.0}, {"date": "2024-09-26", "close": 8.12, "volume": 12660.0}, {"date": "2024-09-27", "close": 8.16, "volume": 7327.0}, {"date": "2024-09-30", "close": 8.29, "volume": 5060.0}, {"date": "2024-10-01", "close": 8.3054, "volume": 6639.0}, {"date": "2024-10-02", "close": 8.229, "volume": 2408.0}, {"date": "2024-10-03", "close": 8.03, "volume": 4771.0}, {"date": "2024-10-04", "close": 8.0578, "volume": 151.0}, {"date": "2024-10-07", "close": 8.0, "volume": 10795.0}, {"date": "2024-10-08", "close": 7.975, "volume": 26113.0}, {"date": "2024-10-09", "close": 8.0693, "volume": 23817.0}, {"date": "2024-10-10", "close": 8.08, "volume": 13105.0}, {"date": "2024-10-11", "close": 8.23, "volume": 15919.0}, {"date": "2024-10-14", "close": 8.35, "volume": 934.0}, {"date": "2024-10-15", "close": 8.33, "volume": 2061.0}, {"date": "2024-10-16", "close": 8.28, "volume": 7877.0}, {"date": "2024-10-17", "close": 8.33, "volume": 4400.0}, {"date": "2024-10-18", "close": 8.0401, "volume": 860.0}, {"date": "2024-10-21", "close": 8.28, "volume": 2002.0}, {"date": "2024-10-22", "close": 8.08, "volume": 7971.0}, {"date": "2024-10-23", "close": 8.0, "volume": 15490.0}, {"date": "2024-10-24", "close": 8.0466, "volume": 16093.0}, {"date": "2024-10-25", "close": 8.1, "volume": 2964.0}, {"date": "2024-10-28", "close": 8.065, "volume": 764.0}, {"date": "2024-10-29", "close": 8.3858, "volume": 1473.0}, {"date": "2024-10-30", "close": 7.95, "volume": 8382.0}, {"date": "2024-10-31", "close": 8.08, "volume": 1123.0}, {"date": "2024-11-01", "close": 8.3199, "volume": 20836.0}, {"date": "2024-11-04", "close": 8.04, "volume": 16802.0}, {"date": "2024-11-05", "close": 7.94, "volume": 6711.0}, {"date": "2024-11-06", "close": 8.25, "volume": 1171.0}, {"date": "2024-11-07", "close": 8.05, "volume": 2426.0}, {"date": "2024-11-08", "close": 8.05, "volume": 3215.0}, {"date": "2024-11-11", "close": 8.06, "volume": 6985.0}, {"date": "2024-11-12", "close": 8.14, "volume": 1672.0}, {"date": "2024-11-13", "close": 8.0822, "volume": 1855.0}, {"date": "2024-11-14", "close": 8.05, "volume": 8361.0}, {"date": "2024-11-15", "close": 8.2013, "volume": 554.0}, {"date": "2024-11-18", "close": 8.0, "volume": 5819.0}, {"date": "2024-11-19", "close": 8.06, "volume": 6986.0}, {"date": "2024-11-20", "close": 7.9, "volume": 13703.0}, {"date": "2024-11-21", "close": 7.9998, "volume": 3632.0}, {"date": "2024-11-22", "close": 8.21, "volume": 1121.0}, {"date": "2024-11-25", "close": 8.12, "volume": 4401.0}, {"date": "2024-11-26", "close": 8.22, "volume": 13697.0}, {"date": "2024-11-27", "close": 8.01, "volume": 2418.0}, {"date": "2024-11-29", "close": 8.13, "volume": 2344.0}, {"date": "2024-12-02", "close": 8.065, "volume": 3070.0}, {"date": "2024-12-03", "close": 8.1, "volume": 7801.0}, {"date": "2024-12-04", "close": 8.055, "volume": 325.0}, {"date": "2024-12-05", "close": 8.11, "volume": 4447.0}, {"date": "2024-12-06", "close": 8.22, "volume": 1636.0}, {"date": "2024-12-09", "close": 8.25, "volume": 2554.0}, {"date": "2024-12-10", "close": 8.2, "volume": 2857.0}, {"date": "2024-12-11", "close": 7.98, "volume": 8090.0}, {"date": "2024-12-12", "close": 8.08, "volume": 1483.0}, {"date": "2024-12-13", "close": 7.95, "volume": 5275.0}, {"date": "2024-12-16", "close": 7.8, "volume": 9975.0}, {"date": "2024-12-17", "close": 8.0, "volume": 3454.0}, {"date": "2024-12-18", "close": 7.67, "volume": 7441.0}, {"date": "2024-12-19", "close": 7.73, "volume": 1374.0}, {"date": "2024-12-20", "close": 7.92, "volume": 4858.0}, {"date": "2024-12-23", "close": 7.899, "volume": 2525.0}, {"date": "2024-12-24", "close": 7.899, "volume": null}, {"date": "2024-12-26", "close": 7.66, "volume": 15961.0}, {"date": "2024-12-27", "close": 7.5732, "volume": 4896.0}, {"date": "2024-12-30", "close": 7.53, "volume": 21701.0}, {"date": "2024-12-31", "close": 7.5, "volume": 17395.0}, {"date": "2025-01-02", "close": 7.5, "volume": 468.0}, {"date": "2025-01-03", "close": 7.6, "volume": 618.0}, {"date": "2025-01-06", "close": 7.54, "volume": 9554.0}, {"date": "2025-01-07", "close": 7.6654, "volume": 4300.0}, {"date": "2025-01-08", "close": 7.87, "volume": 8554.0}, {"date": "2025-01-10", "close": 7.96, "volume": 9370.0}, {"date": "2025-01-13", "close": 7.8501, "volume": 2281.0}, {"date": "2025-01-14", "close": 7.9001, "volume": 4426.0}, {"date": "2025-01-15", "close": 7.87, "volume": 3826.0}, {"date": "2025-01-16", "close": 7.94, "volume": 6355.0}, {"date": "2025-01-17", "close": 7.8, "volume": 5733.0}, {"date": "2025-01-21", "close": 7.96, "volume": 5951.0}, {"date": "2025-01-22", "close": 7.7, "volume": 5172.0}, {"date": "2025-01-23", "close": 8.0, "volume": 9559.0}, {"date": "2025-01-24", "close": 7.9999, "volume": 2957.0}, {"date": "2025-01-27", "close": 8.0, "volume": 3667.0}, {"date": "2025-01-28", "close": 7.8602, "volume": 6919.0}, {"date": "2025-01-29", "close": 7.985, "volume": 8774.0}, {"date": "2025-01-30", "close": 7.81, "volume": 16284.0}, {"date": "2025-01-31", "close": 7.69, "volume": 2290.0}, {"date": "2025-02-03", "close": 7.79, "volume": 3504.0}, {"date": "2025-02-04", "close": 7.895, "volume": 3160.0}, {"date": "2025-02-05", "close": 7.8201, "volume": 4450.0}, {"date": "2025-02-06", "close": 7.94, "volume": 4745.0}, {"date": "2025-02-07", "close": 7.9432, "volume": 4309.0}, {"date": "2025-02-10", "close": 7.92, "volume": 6112.0}, {"date": "2025-02-11", "close": 7.9401, "volume": 4695.0}, {"date": "2025-02-12", "close": 7.76, "volume": 2676.0}, {"date": "2025-02-13", "close": 7.825, "volume": 2602.0}, {"date": "2025-02-14", "close": 7.95, "volume": 3039.0}, {"date": "2025-02-18", "close": 7.76, "volume": 4789.0}, {"date": "2025-02-19", "close": 8.0501, "volume": 8753.0}, {"date": "2025-02-20", "close": 8.04, "volume": 3548.0}, {"date": "2025-02-21", "close": 7.9401, "volume": 10914.0}, {"date": "2025-02-24", "close": 7.85, "volume": 4436.0}, {"date": "2025-02-25", "close": 7.92, "volume": 8344.0}, {"date": "2025-02-26", "close": 7.93, "volume": 4159.0}, {"date": "2025-02-27", "close": 7.95, "volume": 5827.0}, {"date": "2025-02-28", "close": 7.96, "volume": 15691.0}, {"date": "2025-03-03", "close": 7.82, "volume": 8944.0}, {"date": "2025-03-04", "close": 7.885, "volume": 8250.0}, {"date": "2025-03-05", "close": 7.91, "volume": 4418.0}, {"date": "2025-03-06", "close": 7.99, "volume": 2633.0}, {"date": "2025-03-07", "close": 8.0, "volume": 2170.0}, {"date": "2025-03-10", "close": 7.81, "volume": 2963.0}, {"date": "2025-03-11", "close": 7.8, "volume": 6484.0}, {"date": "2025-03-12", "close": 7.64, "volume": 6206.0}, {"date": "2025-03-13", "close": 7.615, "volume": 9133.0}, {"date": "2025-03-14", "close": 7.83, "volume": 10134.0}, {"date": "2025-03-17", "close": 7.66, "volume": 6882.0}, {"date": "2025-03-18", "close": 7.69, "volume": 2621.0}, {"date": "2025-03-19", "close": 7.7999, "volume": 499.0}, {"date": "2025-03-20", "close": 7.73, "volume": 1004.0}, {"date": "2025-03-21", "close": 7.76, "volume": 3627.0}, {"date": "2025-03-24", "close": 7.7137, "volume": 1775.0}, {"date": "2025-03-25", "close": 7.63, "volume": 5304.0}, {"date": "2025-03-26", "close": 7.55, "volume": 9982.0}, {"date": "2025-03-27", "close": 7.68, "volume": 5046.0}, {"date": "2025-03-28", "close": 7.69, "volume": 2829.0}, {"date": "2025-03-31", "close": 7.66, "volume": 1021.0}, {"date": "2025-04-01", "close": 7.68, "volume": 2022.0}, {"date": "2025-04-02", "close": 7.61, "volume": 1228.0}, {"date": "2025-04-03", "close": 7.49, "volume": 3448.0}, {"date": "2025-04-04", "close": 7.18, "volume": 4679.0}, {"date": "2025-04-07", "close": 7.065, "volume": 2314.0}, {"date": "2025-04-08", "close": 7.1265, "volume": 1316.0}, {"date": "2025-04-09", "close": 6.9931, "volume": 1429.0}, {"date": "2025-04-10", "close": 7.0342, "volume": 1362.0}, {"date": "2025-04-11", "close": 6.95, "volume": 1530.0}, {"date": "2025-04-14", "close": 6.81, "volume": 3329.0}, {"date": "2025-04-15", "close": 6.81, "volume": 2093.0}, {"date": "2025-04-16", "close": 7.3442, "volume": 452.0}, {"date": "2025-04-17", "close": 6.905, "volume": 3861.0}, {"date": "2025-04-21", "close": 6.87, "volume": 4304.0}, {"date": "2025-04-22", "close": 7.03, "volume": 5933.0}, {"date": "2025-04-23", "close": 7.19, "volume": 22643.0}, {"date": "2025-04-24", "close": 6.9, "volume": 468.0}, {"date": "2025-04-25", "close": 6.89, "volume": 440.0}, {"date": "2025-04-28", "close": 6.9, "volume": 1065.0}, {"date": "2025-04-29", "close": 7.071, "volume": 674.0}, {"date": "2025-04-30", "close": 6.9, "volume": 810.0}, {"date": "2025-05-01", "close": 7.07, "volume": 948.0}, {"date": "2025-05-02", "close": 7.0198, "volume": 897.0}, {"date": "2025-05-05", "close": 7.0092, "volume": 2136.0}, {"date": "2025-05-06", "close": 6.9955, "volume": 621.0}, {"date": "2025-05-07", "close": 6.88, "volume": 280.0}, {"date": "2025-05-08", "close": 6.8945, "volume": 882.0}, {"date": "2025-05-09", "close": 6.9999, "volume": 324.0}, {"date": "2025-05-12", "close": 6.975, "volume": 592.0}, {"date": "2025-05-13", "close": 6.9912, "volume": 1180.0}, {"date": "2025-05-14", "close": 6.86, "volume": 1080.0}, {"date": "2025-05-15", "close": 6.9658, "volume": 166.0}, {"date": "2025-05-16", "close": 6.97, "volume": 3008.0}, {"date": "2025-05-19", "close": 7.0086, "volume": 1497.0}, {"date": "2025-05-20", "close": 6.974, "volume": 1238.0}, {"date": "2025-05-21", "close": 6.94, "volume": 358.0}, {"date": "2025-05-22", "close": 7.0, "volume": 1339.0}, {"date": "2025-05-23", "close": 7.05, "volume": 18460.0}, {"date": "2025-05-27", "close": 7.14, "volume": 1911.0}, {"date": "2025-05-28", "close": 7.0637, "volume": 932.0}, {"date": "2025-05-29", "close": 7.15, "volume": 1164.0}, {"date": "2025-05-30", "close": 7.11, "volume": 3577.0}, {"date": "2025-06-02", "close": 7.0798, "volume": 1040.0}, {"date": "2025-06-03", "close": 7.1, "volume": 8397.0}, {"date": "2025-06-04", "close": 7.135, "volume": 457.0}, {"date": "2025-06-05", "close": 7.155, "volume": 329.0}, {"date": "2025-06-06", "close": 7.15, "volume": 1728.0}, {"date": "2025-06-09", "close": 7.2085, "volume": 1883.0}, {"date": "2025-06-10", "close": 7.28, "volume": 3910.0}, {"date": "2025-06-11", "close": 7.205, "volume": 1350.0}, {"date": "2025-06-12", "close": 7.4192, "volume": 2335.0}, {"date": "2025-06-13", "close": 7.7455, "volume": 590.0}, {"date": "2025-06-16", "close": 7.41, "volume": 673.0}, {"date": "2025-06-17", "close": 7.735, "volume": 321.0}, {"date": "2025-06-18", "close": 7.6654, "volume": 10774.0}, {"date": "2025-06-20", "close": 7.86, "volume": 1019.0}, {"date": "2025-06-23", "close": 7.84, "volume": 3191.0}, {"date": "2025-06-24", "close": 7.6808, "volume": 1311.0}, {"date": "2025-06-25", "close": 7.48, "volume": 1596.0}, {"date": "2025-06-26", "close": 8.0, "volume": 30344.0}, {"date": "2025-06-27", "close": 8.06, "volume": 10570.0}, {"date": "2025-06-30", "close": 7.79, "volume": 2607.0}, {"date": "2025-07-01", "close": 7.8, "volume": 13395.0}, {"date": "2025-07-02", "close": 8.01, "volume": 3069.0}, {"date": "2025-07-03", "close": 7.94, "volume": 4387.0}, {"date": "2025-07-07", "close": 8.01, "volume": 6848.0}, {"date": "2025-07-08", "close": 8.03, "volume": 3862.0}, {"date": "2025-07-09", "close": 8.04, "volume": 4050.0}, {"date": "2025-07-10", "close": 8.2467, "volume": 7589.0}, {"date": "2025-07-11", "close": 7.84, "volume": 2025.0}, {"date": "2025-07-14", "close": 8.01, "volume": 1118.0}, {"date": "2025-07-15", "close": 8.05, "volume": 6345.0}, {"date": "2025-07-16", "close": 8.01, "volume": 4112.0}, {"date": "2025-07-17", "close": 8.01, "volume": 1863.0}, {"date": "2025-07-18", "close": 8.02, "volume": 2082.0}, {"date": "2025-07-21", "close": 8.2223, "volume": 6005.0}, {"date": "2025-07-22", "close": 8.02, "volume": 10380.0}, {"date": "2025-07-23", "close": 8.1706, "volume": 3882.0}, {"date": "2025-07-24", "close": 8.01, "volume": 5457.0}, {"date": "2025-07-25", "close": 8.06, "volume": 5809.0}, {"date": "2025-07-28", "close": 8.16, "volume": 10939.0}, {"date": "2025-07-29", "close": 8.15, "volume": 3023.0}, {"date": "2025-07-30", "close": 8.11, "volume": 957.0}, {"date": "2025-07-31", "close": 8.275, "volume": 20106.0}, {"date": "2025-08-01", "close": 8.35, "volume": 14109.0}, {"date": "2025-08-04", "close": 8.62, "volume": 5441.0}, {"date": "2025-08-05", "close": 8.4245, "volume": 1602.0}, {"date": "2025-08-06", "close": 8.365, "volume": 3900.0}, {"date": "2025-08-07", "close": 8.3, "volume": 2504.0}, {"date": "2025-08-08", "close": 8.3999, "volume": 2932.0}, {"date": "2025-08-11", "close": 8.4102, "volume": 377.0}, {"date": "2025-08-12", "close": 8.55, "volume": 38134.0}, {"date": "2025-08-13", "close": 8.68, "volume": 27610.0}, {"date": "2025-08-14", "close": 8.7931, "volume": 7186.0}, {"date": "2025-08-15", "close": 9.09, "volume": 15284.0}, {"date": "2025-08-18", "close": 9.02, "volume": 15628.0}, {"date": "2025-08-19", "close": 9.06, "volume": 16657.0}, {"date": "2025-08-20", "close": 9.1918, "volume": 631.0}, {"date": "2025-08-21", "close": 9.04, "volume": 539.0}, {"date": "2025-08-22", "close": 9.271, "volume": 2667.0}, {"date": "2025-08-25", "close": 9.3031, "volume": 3588.0}, {"date": "2025-08-26", "close": 9.35, "volume": 9461.0}, {"date": "2025-08-27", "close": 9.22, "volume": 5020.0}, {"date": "2025-08-28", "close": 9.22, "volume": 3734.0}, {"date": "2025-08-29", "close": 9.27, "volume": 1865.0}, {"date": "2025-09-02", "close": 9.3499, "volume": 4958.0}, {"date": "2025-09-03", "close": 9.49, "volume": 13888.0}, {"date": "2025-09-04", "close": 9.45, "volume": 1244.0}, {"date": "2025-09-05", "close": 9.405, "volume": 5909.0}, {"date": "2025-09-08", "close": 9.4891, "volume": 3595.0}, {"date": "2025-09-09", "close": 9.35, "volume": 8630.0}, {"date": "2025-09-10", "close": 9.25, "volume": 3111.0}, {"date": "2025-09-11", "close": 9.21, "volume": 938.0}, {"date": "2025-09-12", "close": 9.22, "volume": 3220.0}, {"date": "2025-09-15", "close": 9.22, "volume": 903.0}, {"date": "2025-09-16", "close": 9.2, "volume": 10495.0}, {"date": "2025-09-17", "close": 9.15, "volume": 7874.0}, {"date": "2025-09-18", "close": 9.245, "volume": 3497.0}, {"date": "2025-09-19", "close": 9.4, "volume": 21975.0}, {"date": "2025-09-22", "close": 9.3443, "volume": 1723.0}, {"date": "2025-09-23", "close": 9.21, "volume": 1241.0}, {"date": "2025-09-24", "close": 9.2, "volume": 8147.0}, {"date": "2025-09-25", "close": 9.24, "volume": 17931.0}, {"date": "2025-09-26", "close": 9.0, "volume": 1853.0}, {"date": "2025-09-29", "close": 9.1149, "volume": 1179.0}, {"date": "2025-09-30", "close": 9.0976, "volume": 1144.0}, {"date": "2025-10-01", "close": 9.125, "volume": 6051.0}, {"date": "2025-10-02", "close": 9.1459, "volume": 251.0}, {"date": "2025-10-03", "close": 9.29, "volume": 194.0}, {"date": "2025-10-06", "close": 9.244, "volume": 184.0}, {"date": "2025-10-07", "close": 9.0001, "volume": 4430.0}, {"date": "2025-10-08", "close": 9.0499, "volume": 18239.0}, {"date": "2025-10-09", "close": 8.99, "volume": 15178.0}, {"date": "2025-10-10", "close": 9.0, "volume": 2705.0}, {"date": "2025-10-13", "close": 8.99, "volume": 10631.0}, {"date": "2025-10-14", "close": 9.0, "volume": 8665.0}, {"date": "2025-10-15", "close": 9.0, "volume": 12016.0}, {"date": "2025-10-16", "close": 8.81, "volume": 9713.0}, {"date": "2025-10-17", "close": 8.778, "volume": 2263.0}, {"date": "2025-10-20", "close": 8.66, "volume": 2506.0}, {"date": "2025-10-21", "close": 8.6292, "volume": 257.0}, {"date": "2025-10-22", "close": 8.6001, "volume": 2973.0}, {"date": "2025-10-23", "close": 8.7, "volume": 8324.0}, {"date": "2025-10-24", "close": 8.78, "volume": 6877.0}, {"date": "2025-10-27", "close": 8.742, "volume": 2966.0}, {"date": "2025-10-28", "close": 8.55, "volume": 10849.0}, {"date": "2025-10-29", "close": 8.55, "volume": 4082.0}, {"date": "2025-10-30", "close": 8.7, "volume": 5048.0}, {"date": "2025-10-31", "close": 8.67, "volume": 6994.0}, {"date": "2025-11-03", "close": 8.67, "volume": 2295.0}, {"date": "2025-11-04", "close": 8.63, "volume": 3467.0}, {"date": "2025-11-05", "close": 8.63, "volume": null}, {"date": "2025-11-06", "close": 8.55, "volume": 6536.0}, {"date": "2025-11-07", "close": 8.63, "volume": 10288.0}, {"date": "2025-11-10", "close": 8.37, "volume": 4770.0}, {"date": "2025-11-11", "close": 8.44, "volume": 8021.0}, {"date": "2025-11-12", "close": 8.4, "volume": 3332.0}, {"date": "2025-11-13", "close": 8.4195, "volume": 2909.0}, {"date": "2025-11-14", "close": 8.36, "volume": 6704.0}, {"date": "2025-11-17", "close": 8.4, "volume": 4171.0}, {"date": "2025-11-18", "close": 8.3862, "volume": 3282.0}, {"date": "2025-11-19", "close": 8.43, "volume": 2970.0}, {"date": "2025-11-20", "close": 8.2593, "volume": 4464.0}, {"date": "2025-11-21", "close": 8.4, "volume": 8108.0}, {"date": "2025-11-24", "close": 8.5, "volume": 2881.0}, {"date": "2025-11-25", "close": 8.585, "volume": 8653.0}, {"date": "2025-11-26", "close": 8.4, "volume": 4842.0}, {"date": "2025-11-28", "close": 8.3798, "volume": 1892.0}, {"date": "2025-12-01", "close": 8.465, "volume": 2066.0}, {"date": "2025-12-02", "close": 8.4188, "volume": 1427.0}, {"date": "2025-12-03", "close": 8.35, "volume": 4527.0}, {"date": "2025-12-04", "close": 8.35, "volume": 6185.0}, {"date": "2025-12-05", "close": 8.2901, "volume": 2407.0}, {"date": "2025-12-08", "close": 8.15, "volume": 27516.0}, {"date": "2025-12-09", "close": 8.18, "volume": 15572.0}, {"date": "2025-12-10", "close": 8.16, "volume": 15590.0}, {"date": "2025-12-11", "close": 8.2, "volume": 6775.0}, {"date": "2025-12-12", "close": 8.1966, "volume": 8859.0}, {"date": "2025-12-15", "close": 8.15, "volume": 3635.0}, {"date": "2025-12-16", "close": 8.165, "volume": 5244.0}, {"date": "2025-12-17", "close": 8.199, "volume": 2473.0}, {"date": "2025-12-18", "close": 8.18, "volume": 4475.0}, {"date": "2025-12-19", "close": 8.2, "volume": 32136.0}, {"date": "2025-12-22", "close": 8.2, "volume": 17758.0}, {"date": "2025-12-23", "close": 8.2888, "volume": 3782.0}, {"date": "2025-12-24", "close": 8.4, "volume": 10293.0}, {"date": "2025-12-26", "close": 8.48, "volume": 16477.0}, {"date": "2025-12-29", "close": 8.49, "volume": 1950.0}, {"date": "2025-12-30", "close": 8.45, "volume": 5656.0}, {"date": "2025-12-31", "close": 8.45, "volume": 3149.0}, {"date": "2026-01-02", "close": 8.63, "volume": 588.0}, {"date": "2026-01-05", "close": 8.52, "volume": 2853.0}, {"date": "2026-01-06", "close": 8.52, "volume": 2115.0}, {"date": "2026-01-07", "close": 8.6299, "volume": 168.0}, {"date": "2026-01-08", "close": 8.44, "volume": 346.0}, {"date": "2026-01-09", "close": 8.64, "volume": 1635.0}, {"date": "2026-01-12", "close": 8.4, "volume": 3231.0}, {"date": "2026-01-13", "close": 8.4, "volume": 1080.0}, {"date": "2026-01-14", "close": 8.47, "volume": 1833.0}, {"date": "2026-01-15", "close": 8.5296, "volume": 807.0}, {"date": "2026-01-16", "close": 8.624, "volume": 330.0}, {"date": "2026-01-20", "close": 8.42, "volume": 3412.0}, {"date": "2026-01-21", "close": 8.43, "volume": 1018.0}, {"date": "2026-01-22", "close": 8.54, "volume": 888.0}, {"date": "2026-01-23", "close": 8.4, "volume": 4367.0}, {"date": "2026-01-26", "close": 8.62, "volume": 2573.0}, {"date": "2026-01-27", "close": 8.62, "volume": 3568.0}, {"date": "2026-01-28", "close": 8.54, "volume": 1400.0}, {"date": "2026-01-29", "close": 8.5061, "volume": 765.0}, {"date": "2026-01-30", "close": 8.45, "volume": 468.0}, {"date": "2026-02-02", "close": 8.54, "volume": 564.0}, {"date": "2026-02-03", "close": 8.6, "volume": 618.0}, {"date": "2026-02-04", "close": 8.5, "volume": 4757.0}, {"date": "2026-02-05", "close": 8.45, "volume": 7122.0}, {"date": "2026-02-06", "close": 8.45, "volume": 4085.0}, {"date": "2026-02-09", "close": 8.57, "volume": 415.0}, {"date": "2026-02-10", "close": 8.48, "volume": 766.0}, {"date": "2026-02-11", "close": 8.5415, "volume": 245.0}, {"date": "2026-02-12", "close": 8.45, "volume": 1995.0}, {"date": "2026-02-13", "close": 8.4525, "volume": 886.0}, {"date": "2026-02-17", "close": 8.595, "volume": 1057.0}, {"date": "2026-02-18", "close": 8.54, "volume": 601.0}, {"date": "2026-02-19", "close": 8.4, "volume": 4948.0}, {"date": "2026-02-20", "close": 8.56, "volume": 305.0}, {"date": "2026-02-23", "close": 8.41, "volume": 2074.0}, {"date": "2026-02-24", "close": 8.45, "volume": 4703.0}, {"date": "2026-02-25", "close": 8.42, "volume": 3699.0}, {"date": "2026-02-26", "close": 8.5399, "volume": 325.0}, {"date": "2026-02-27", "close": 8.49, "volume": 6765.0}, {"date": "2026-03-02", "close": 8.41, "volume": 3320.0}, {"date": "2026-03-03", "close": 8.31, "volume": 11699.0}, {"date": "2026-03-04", "close": 8.3, "volume": 967.0}, {"date": "2026-03-05", "close": 8.3761, "volume": 4267.0}, {"date": "2026-03-06", "close": 8.29, "volume": 6559.0}, {"date": "2026-03-09", "close": 8.46, "volume": 21193.0}, {"date": "2026-03-10", "close": 8.43, "volume": 1892.0}, {"date": "2026-03-11", "close": 8.33, "volume": 4633.0}, {"date": "2026-03-12", "close": 8.33, "volume": 2779.0}, {"date": "2026-03-13", "close": 8.32, "volume": 4335.0}, {"date": "2026-03-16", "close": 8.3101, "volume": 7870.0}, {"date": "2026-03-17", "close": 8.23, "volume": 9328.0}, {"date": "2026-03-18", "close": 8.15, "volume": 8403.0}, {"date": "2026-03-19", "close": 8.2, "volume": 10844.0}, {"date": "2026-03-20", "close": 8.22, "volume": 10772.0}, {"date": "2026-03-23", "close": 8.38, "volume": 20246.0}, {"date": "2026-03-24", "close": 8.31, "volume": 7945.0}, {"date": "2026-03-25", "close": 8.37, "volume": 2242.0}, {"date": "2026-03-26", "close": 8.3, "volume": 1911.0}, {"date": "2026-03-27", "close": 8.25, "volume": 2289.0}, {"date": "2026-03-30", "close": 8.34, "volume": 12547.0}, {"date": "2026-03-31", "close": 8.5, "volume": 45840.0}, {"date": "2026-04-01", "close": 8.75, "volume": 7189.0}, {"date": "2026-04-02", "close": 8.75, "volume": 3994.0}, {"date": "2026-04-06", "close": 8.71, "volume": 6521.0}, {"date": "2026-04-07", "close": 8.71, "volume": null}, {"date": "2026-04-08", "close": 8.65, "volume": 7912.0}, {"date": "2026-04-09", "close": 8.54, "volume": 4041.0}, {"date": "2026-04-10", "close": 8.56, "volume": 3444.0}, {"date": "2026-04-13", "close": 8.52, "volume": 4356.0}, {"date": "2026-04-14", "close": 8.5, "volume": 6433.0}, {"date": "2026-04-15", "close": 8.56, "volume": 3436.0}, {"date": "2026-04-16", "close": 8.56, "volume": 6735.0}, {"date": "2026-04-17", "close": 8.55, "volume": 4207.0}, {"date": "2026-04-20", "close": 8.53, "volume": 9236.0}, {"date": "2026-04-21", "close": 8.4, "volume": 10836.0}, {"date": "2026-04-22", "close": 8.445, "volume": 4437.0}, {"date": "2026-04-23", "close": 8.48, "volume": 4274.0}, {"date": "2026-04-24", "close": 8.42, "volume": 3474.0}, {"date": "2026-04-27", "close": 8.45, "volume": 10445.0}, {"date": "2026-04-28", "close": 8.41, "volume": 6852.0}, {"date": "2026-04-29", "close": 8.35, "volume": 26001.0}, {"date": "2026-04-30", "close": 8.26, "volume": 20564.0}, {"date": "2026-05-01", "close": 8.511, "volume": 3872.0}, {"date": "2026-05-04", "close": 8.21, "volume": 32170.0}, {"date": "2026-05-05", "close": 8.4025, "volume": 5647.0}, {"date": "2026-05-06", "close": 8.39, "volume": 9500.0}, {"date": "2026-05-07", "close": 8.55, "volume": 19240.0}, {"date": "2026-05-08", "close": 8.505, "volume": 17154.0}, {"date": "2026-05-11", "close": 8.47, "volume": 17382.0}, {"date": "2026-05-12", "close": 8.55, "volume": 22091.0}, {"date": "2026-05-13", "close": 8.48, "volume": 13005.0}, {"date": "2026-05-14", "close": 8.57, "volume": 28034.0}, {"date": "2026-05-15", "close": 8.5, "volume": 10354.0}, {"date": "2026-05-18", "close": 8.43, "volume": 7991.0}, {"date": "2026-05-19", "close": 8.4, "volume": 19286.0}, {"date": "2026-05-20", "close": 8.47, "volume": 13511.0}, {"date": "2026-05-21", "close": 8.5, "volume": 10396.0}, {"date": "2026-05-22", "close": 8.4, "volume": 23298.0}, {"date": "2026-05-26", "close": 8.42, "volume": 25726.0}, {"date": "2026-05-27", "close": 8.41, "volume": 4817.0}, {"date": "2026-05-28", "close": 8.41, "volume": 19192.0}, {"date": "2026-05-29", "close": 8.4, "volume": 10392.0}, {"date": "2026-06-01", "close": 8.56, "volume": 77644.0}, {"date": "2026-06-02", "close": 9.06, "volume": 79085.0}, {"date": "2026-06-03", "close": 8.99, "volume": 35597.0}, {"date": "2026-06-04", "close": 8.91, "volume": 15998.0}, {"date": "2026-06-05", "close": 8.93, "volume": 28820.0}, {"date": "2026-06-08", "close": 8.97, "volume": 6732.0}, {"date": "2026-06-09", "close": 8.95, "volume": 11779.0}, {"date": "2026-06-10", "close": 8.91, "volume": 23225.0}, {"date": "2026-06-11", "close": 9.06, "volume": 16337.0}, {"date": "2026-06-12", "close": 9.05, "volume": 15254.0}, {"date": "2026-06-15", "close": 9.03, "volume": 12300.0}, {"date": "2026-06-16", "close": 9.11, "volume": 9451.0}, {"date": "2026-06-17", "close": 9.08, "volume": 9316.0}, {"date": "2026-06-18", "close": 8.99, "volume": 21250.0}, {"date": "2026-06-22", "close": 9.13, "volume": 5629.0}, {"date": "2026-06-23", "close": 9.13, "volume": 2549.0}, {"date": "2026-06-24", "close": 9.1299, "volume": 4497.0}, {"date": "2026-06-25", "close": 9.08, "volume": 663.0}, {"date": "2026-06-26", "close": 9.14, "volume": 6620.0}, {"date": "2026-06-29", "close": 9.14, "volume": 1039.0}, {"date": "2026-06-30", "close": 9.03, "volume": 2049.0}, {"date": "2026-07-01", "close": 9.1, "volume": 5001.0}, {"date": "2026-07-02", "close": 9.06, "volume": 943.0}, {"date": "2026-07-06", "close": 9.03, "volume": 10514.0}, {"date": "2026-07-07", "close": 9.03, "volume": 10987.0}, {"date": "2026-07-08", "close": 9.03, "volume": 10574.0}, {"date": "2026-07-09", "close": 9.03, "volume": 11047.0}, {"date": "2026-07-10", "close": 9.04, "volume": 6735.0}, {"date": "2026-07-13", "close": 9.03, "volume": 3191.0}, {"date": "2026-07-14", "close": 9.03, "volume": 5652.0}, {"date": "2026-07-15", "close": 9.03, "volume": 3502.0}, {"date": "2026-07-16", "close": 8.98, "volume": 21417.0}, {"date": "2026-07-17", "close": 9.02, "volume": 16113.0}, {"date": "2026-07-20", "close": 9.05, "volume": 4325.0}, {"date": "2026-07-21", "close": 8.91, "volume": 16504.0}, {"date": "2026-07-22", "close": 9.05, "volume": 19925.0}, {"date": "2026-07-23", "close": 8.93, "volume": 7304.0}, {"date": "2026-07-24", "close": 9.04, "volume": 3777.0}, {"date": "2026-07-27", "close": 8.95, "volume": 2294.0}, {"date": "2026-07-28", "close": 8.99, "volume": 1613.0}, {"date": "2026-07-29", "close": 8.86, "volume": 9345.0}, {"date": "2026-07-30", "close": 9.04, "volume": 2034.0}, {"date": "2026-07-31", "close": 9.05, "volume": 2235.0}, {"date": "2026-08-03", "close": 9.08, "volume": 10823.0}, {"date": "2026-08-04", "close": 9.0, "volume": 16325.0}, {"date": "2026-08-05", "close": 8.94, "volume": 18569.0}, {"date": "2026-08-06", "close": 8.93, "volume": 31164.0}, {"date": "2026-08-07", "close": 8.95, "volume": 11405.0}, {"date": "2026-08-10", "close": 9.01, "volume": 13366.0}, {"date": "2026-08-11", "close": 8.97, "volume": 8763.0}, {"date": "2026-08-12", "close": 9.09, "volume": 6897.0}, {"date": "2026-08-13", "close": 9.08, "volume": 3237.0}, {"date": "2026-08-14", "close": 9.08, "volume": 16684.0}, {"date": "2026-08-17", "close": 9.25, "volume": 34263.0}, {"date": "2026-08-18", "close": 9.1716, "volume": 10548.0}, {"date": "2026-08-19", "close": 9.25, "volume": 11004.0}, {"date": "2026-08-20", "close": 9.4299, "volume": 10074.0}, {"date": "2026-08-21", "close": 9.22, "volume": 16430.0}, {"date": "2026-08-24", "close": 9.22, "volume": 9094.0}, {"date": "2026-08-25", "close": 9.31, "volume": 15355.0}, {"date": "2026-08-26", "close": 9.225, "volume": 3479.0}, {"date": "2026-08-27", "close": 9.12, "volume": 7743.0}, {"date": "2026-08-28", "close": 9.25, "volume": 5565.0}, {"date": "2026-08-31", "close": 9.16, "volume": 1819.0}, {"date": "2026-09-01", "close": 9.1, "volume": 5860.0}, {"date": "2026-09-02", "close": 9.05, "volume": 10707.0}, {"date": "2026-09-03", "close": 9.05, "volume": 3073.0}, {"date": "2026-09-04", "close": 9.175, "volume": 5304.0}, {"date": "2026-09-08", "close": 9.2999, "volume": 11113.0}, {"date": "2026-09-09", "close": 9.17, "volume": 6804.0}, {"date": "2026-09-10", "close": 9.14, "volume": 3438.0}, {"date": "2026-09-11", "close": 9.05, "volume": 2073.0}, {"date": "2026-09-14", "close": 9.2097, "volume": 1376.0}, {"date": "2026-09-15", "close": 9.05, "volume": 1654.0}, {"date": "2026-09-16", "close": 9.01, "volume": 6006.0}, {"date": "2026-09-17", "close": 9.11, "volume": 4729.0}, {"date": "2026-09-18", "close": 9.24, "volume": 2380.0}], "refreshing": true}