{"ticker": "BVFL", "overview": {"cik": "1302387", "ticker": "BVFL", "name": "BV Financial, Inc.", "industry": "Savings Institution, Federally Chartered", "country": "United States", "sic": "6035", "announcements": [{"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001193125-26-315814", "price_sensitive": true}, {"form": "11-K", "date": "2026-07-07", "title": "Form 11-K", "accession": "0001193125-26-296556", "price_sensitive": false}, {"form": "NT 11-K", "date": "2026-06-30", "title": "Form NT 11-K", "accession": "0001193125-26-290068", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001437749-26-020646", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001437749-26-020328", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001437749-26-020147", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001437749-26-019842", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001437749-26-019503", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001193125-26-250363", "price_sensitive": true}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001959173-26-004168", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001437749-26-018847", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001437749-26-018823", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001437749-26-018507", "price_sensitive": false}, {"form": "144", "date": "2026-05-26", "title": "Notice of proposed sale", "accession": "0001959173-26-003978", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001437749-26-016428", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001437749-26-016123", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-11", "title": "FORM 4/A", "accession": "0001437749-26-016111", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001193125-26-216089", "price_sensitive": true}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001437749-26-015911", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0001193125-26-214197", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001193125-26-209167", "price_sensitive": true}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0001437749-26-014228", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-24", "title": "Form DEFA14A", "accession": "0000943374-26-000172", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-24", "title": "Material event", "accession": "0001193125-26-177364", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-02", "title": "Form ARS", "accession": "0001193125-26-140441", "price_sensitive": false}]}, "description": "BV Financial, Inc. trades as BVFL on the NASDAQ and is registered in the United States, classified under Savings Institution, Federally Chartered (SIC 6035). Privy Trades holds 50 insider filings for the company, from July 2023 to June 2026. Across those, 3 insiders disclosed 1 open-market purchase totalling $139.80K against 22 sales totalling $1.78M. The most recent filing on record is dated 14 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 139800.0, "sell_n": 22, "sell_sum": 1784850.1334, "net": -1645050.1334, "insiders": 3, "first_date": "2023-07-31", "last_date": "2026-06-12"}, "metrics": {"ticker": "BVFL", "has_prices": true, "as_of": "2026-09-18", "last": 21.35, "prev_close": 20.74, "change": 0.610000000000003, "change_pct": 0.029411764705882498, "session_volume": 89151.0, "vwap_5": 21.233988436483077, "vwap_20": 21.300480420260552, "vwap_60": 21.34566370822207, "vwap_250": 18.896585047783315, "high_52w": 21.88, "low_52w": 16.45, "avg_volume_20": 19535.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001109448-26-000241", "src": "13DG", "ticker": "BVFL", "cik": "1302387", "company": "BV Financial, Inc.", "company_raw": "BV Financial, Inc.", "who": "Alliancebernstein L.P.", "who_key": "ALLIANCEBERNSTEIN L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "ALLIANCEBERNSTEIN L.P. moves to a 8.8% passive stake in BVFL", "source_url": "https://www.sec.gov/Archives/edgar/data/1109448/0001109448-26-000241-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "0001437749-26-020646", "src": "INSIDERS", "ticker": "BVFL", "cik": "1302387", "company": "BV Financial, Inc.", "company_raw": "BV Financial, Inc.", "who": "Joseph S. Galli", "who_key": "Galli Joseph S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 222198.79, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director sells $222K of BVFL", "source_url": "https://www.sec.gov/Archives/edgar/data/1302387/000143774926020646/0001437749-26-020646-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206871}, {"id": "0001437749-26-020328", "src": "INSIDERS", "ticker": "BVFL", "cik": "1302387", "company": "BV Financial, Inc.", "company_raw": "BV Financial, Inc.", "who": "Joseph S. Galli", "who_key": "Galli Joseph S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 99233.56, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Board member offloads $99K of BVFL", "source_url": "https://www.sec.gov/Archives/edgar/data/1302387/000143774926020328/0001437749-26-020328-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209751}, {"id": "0001437749-26-020147", "src": "INSIDERS", "ticker": "BVFL", "cik": "1302387", "company": "BV Financial, Inc.", "company_raw": "BV Financial, Inc.", "who": "Joseph S. Galli", "who_key": "Galli Joseph S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 104674.65, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Board member offloads $105K of BVFL", "source_url": "https://www.sec.gov/Archives/edgar/data/1302387/000143774926020147/0001437749-26-020147-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211191}, {"id": "0001437749-26-019842", "src": "INSIDERS", "ticker": "BVFL", "cik": "1302387", "company": "BV Financial, Inc.", "company_raw": "BV Financial, Inc.", "who": "Joseph S. Galli", "who_key": "Galli Joseph S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 60986.575000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Board member offloads $61K of BVFL", "source_url": "https://www.sec.gov/Archives/edgar/data/1302387/000143774926019842/0001437749-26-019842-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216951}, {"id": "0001437749-26-019503", "src": "INSIDERS", "ticker": "BVFL", "cik": "1302387", "company": "BV Financial, Inc.", "company_raw": "BV Financial, Inc.", "who": "Joseph S. Galli", "who_key": "Galli Joseph S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 2257.2000000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Board member offloads $2K of BVFL", "source_url": "https://www.sec.gov/Archives/edgar/data/1302387/000143774926019503/0001437749-26-019503-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221271}, {"id": "0001437749-26-018847", "src": "INSIDERS", "ticker": "BVFL", "cik": "1302387", "company": "BV Financial, Inc.", "company_raw": "BV Financial, Inc.", "who": "Joseph S. Galli", "who_key": "Galli Joseph S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 67875.76000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Board member offloads $68K of BVFL", "source_url": "https://www.sec.gov/Archives/edgar/data/1302387/000143774926018847/0001437749-26-018847-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228471}, {"id": "0001437749-26-018823", "src": "INSIDERS", "ticker": "BVFL", "cik": "1302387", "company": "BV Financial, Inc.", "company_raw": "BV Financial, Inc.", "who": "Joseph S. Galli", "who_key": "Galli Joseph S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 40341.35999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director sells $40K of BVFL", "source_url": "https://www.sec.gov/Archives/edgar/data/1302387/000143774926018823/0001437749-26-018823-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229911}, {"id": "0001437749-26-018507", "src": "INSIDERS", "ticker": "BVFL", "cik": "1302387", "company": "BV Financial, Inc.", "company_raw": "BV Financial, Inc.", "who": "Joseph S. Galli", "who_key": "Galli Joseph S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 21233.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Board member offloads $21K of BVFL", "source_url": "https://www.sec.gov/Archives/edgar/data/1302387/000143774926018507/0001437749-26-018507-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231351}, {"id": "0001437749-26-016428", "src": "INSIDERS", "ticker": "BVFL", "cik": "1302387", "company": "BV Financial, Inc.", "company_raw": "BV Financial, Inc.", "who": "Joseph S. Galli", "who_key": "Galli Joseph S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 3380.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Board member offloads $3K of BVFL", "source_url": "https://www.sec.gov/Archives/edgar/data/1302387/000143774926016428/0001437749-26-016428-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252951}, {"id": "0001437749-26-015911", "src": "INSIDERS", "ticker": "BVFL", "cik": "1302387", "company": "BV Financial, Inc.", "company_raw": "BV Financial, Inc.", "who": "Joseph S. Galli", "who_key": "Galli Joseph S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 100017.45, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Board member offloads $100K of BVFL", "source_url": "https://www.sec.gov/Archives/edgar/data/1302387/000143774926015911/0001437749-26-015911-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257271}, {"id": "0001437749-26-016123", "src": "INSIDERS", "ticker": "BVFL", "cik": "1302387", "company": "BV Financial, Inc.", "company_raw": "BV Financial, Inc.", "who": "Joseph S. Galli", "who_key": "Galli Joseph S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 100000.03, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director sells $100K of BVFL", "source_url": "https://www.sec.gov/Archives/edgar/data/1302387/000143774926016123/0001437749-26-016123-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257271}, {"id": "0001437749-26-016111", "src": "INSIDERS", "ticker": "BVFL", "cik": "1302387", "company": "BV Financial, Inc.", "company_raw": "BV Financial, Inc.", "who": "Joseph S. Galli", "who_key": "Galli Joseph S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 100017.45, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Board member offloads $100K of BVFL", "source_url": "https://www.sec.gov/Archives/edgar/data/1302387/000143774926016111/0001437749-26-016111-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258711}, {"id": "0001437749-26-014228", "src": "INSIDERS", "ticker": "BVFL", "cik": "1302387", "company": "BV Financial, Inc.", "company_raw": "BV Financial, Inc.", "who": "Joseph S. Galli", "who_key": "Galli Joseph S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 120751.69499999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Board member offloads $121K of BVFL", "source_url": "https://www.sec.gov/Archives/edgar/data/1302387/000143774926014228/0001437749-26-014228-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271671}, {"id": "0001437749-26-006137", "src": "INSIDERS", "ticker": "BVFL", "cik": "1302387", "company": "BV Financial, Inc.", "company_raw": "BV Financial, Inc.", "who": "Joseph S. Galli", "who_key": "Galli Joseph S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 29451.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Board member offloads $29K of BVFL", "source_url": "https://www.sec.gov/Archives/edgar/data/1302387/000143774926006137/0001437749-26-006137-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359511}, {"id": "0001437749-25-038264", "src": "INSIDERS", "ticker": "BVFL", "cik": "1302387", "company": "BV Financial, Inc.", "company_raw": "BV Financial, Inc.", "who": "Rose M. Searcy", "who_key": "Searcy Rose M.", "role": "EVP, Human Resources", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 59094.79000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Insider files routine paperwork on BVFL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1302387/000143774925038264/0001437749-25-038264-index.htm", "trade_date": "2025-12-17", "timestamp": "2025-12-17", "mins": 461751}, {"id": "0001437749-25-037986", "src": "INSIDERS", "ticker": "BVFL", "cik": "1302387", "company": "BV Financial, Inc.", "company_raw": "BV Financial, Inc.", "who": "Michael J. Dee", "who_key": "DEE MICHAEL J", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 211939.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "CFO files routine paperwork on BVFL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1302387/000143774925037986/0001437749-25-037986-index.htm", "trade_date": "2025-12-12", "timestamp": "2025-12-12", "mins": 468951}, {"id": "0001437749-25-037987", "src": "INSIDERS", "ticker": "BVFL", "cik": "1302387", "company": "BV Financial, Inc.", "company_raw": "BV Financial, Inc.", "who": "David M. Flair", "who_key": "Flair David M.", "role": "Co-President, Co-CEO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 247260.67, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "CEO files routine paperwork on BVFL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1302387/000143774925037987/0001437749-25-037987-index.htm", "trade_date": "2025-12-12", "timestamp": "2025-12-12", "mins": 468951}, {"id": "0001437749-25-023437", "src": "INSIDERS", "ticker": "BVFL", "cik": "1302387", "company": "BV Financial, Inc.", "company_raw": "BV Financial, Inc.", "who": "Joseph S. Galli", "who_key": "Galli Joseph S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 460536.575, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Board member offloads $461K of BVFL", "source_url": "https://www.sec.gov/Archives/edgar/data/1302387/000143774925023437/0001437749-25-023437-index.htm", "trade_date": "2025-07-23", "timestamp": "2025-07-23", "mins": 673431}, {"id": "0001437749-25-022310", "src": "INSIDERS", "ticker": "BVFL", "cik": "1302387", "company": "BV Financial, Inc.", "company_raw": "BV Financial, Inc.", "who": "William B. Crompton III", "who_key": "Crompton William B. III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director files routine paperwork on BVFL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1302387/000143774925022310/0001437749-25-022310-index.htm", "trade_date": "2025-07-07", "timestamp": "2025-07-07", "mins": 696471}, {"id": "0001437749-25-019263", "src": "INSIDERS", "ticker": "BVFL", "cik": "1302387", "company": "BV Financial, Inc.", "company_raw": "BV Financial, Inc.", "who": "Joseph S. Galli", "who_key": "Galli Joseph S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 7875.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Board member offloads $8K of BVFL", "source_url": "https://www.sec.gov/Archives/edgar/data/1302387/000143774925019263/0001437749-25-019263-index.htm", "trade_date": "2025-06-02", "timestamp": "2025-06-02", "mins": 746871}, {"id": "0001437749-25-019175", "src": "INSIDERS", "ticker": "BVFL", "cik": "1302387", "company": "BV Financial, Inc.", "company_raw": "BV Financial, Inc.", "who": "Gary T. Amereihn", "who_key": "Amereihn Gary T.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 26354.600000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director sells $26K of BVFL", "source_url": "https://www.sec.gov/Archives/edgar/data/1302387/000143774925019175/0001437749-25-019175-index.htm", "trade_date": "2025-05-29", "timestamp": "2025-05-29", "mins": 752631}, {"id": "0001437749-25-018317", "src": "INSIDERS", "ticker": "BVFL", "cik": "1302387", "company": "BV Financial, Inc.", "company_raw": "BV Financial, Inc.", "who": "Joseph S. Galli", "who_key": "Galli Joseph S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 60620.295, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director sells $61K of BVFL", "source_url": "https://www.sec.gov/Archives/edgar/data/1302387/000143774925018317/0001437749-25-018317-index.htm", "trade_date": "2025-05-22", "timestamp": "2025-05-22", "mins": 762711}, {"id": "0001437749-25-017960", "src": "INSIDERS", "ticker": "BVFL", "cik": "1302387", "company": "BV Financial, Inc.", "company_raw": "BV Financial, Inc.", "who": "Joseph S. Galli", "who_key": "Galli Joseph S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 48694.4724, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Board member offloads $49K of BVFL", "source_url": "https://www.sec.gov/Archives/edgar/data/1302387/000143774925017960/0001437749-25-017960-index.htm", "trade_date": "2025-05-20", "timestamp": "2025-05-20", "mins": 765591}, {"id": "0001437749-25-016891", "src": "INSIDERS", "ticker": "BVFL", "cik": "1302387", "company": "BV Financial, Inc.", "company_raw": "BV Financial, Inc.", "who": "Joseph S. Galli", "who_key": "Galli Joseph S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 8785.2462, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director sells $9K of BVFL", "source_url": "https://www.sec.gov/Archives/edgar/data/1302387/000143774925016891/0001437749-25-016891-index.htm", "trade_date": "2025-05-13", "timestamp": "2025-05-13", "mins": 775671}, {"id": "0001437749-25-016532", "src": "INSIDERS", "ticker": "BVFL", "cik": "1302387", "company": "BV Financial, Inc.", "company_raw": "BV Financial, Inc.", "who": "Joseph S. Galli", "who_key": "Galli Joseph S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 70907.21, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Board member offloads $71K of BVFL", "source_url": "https://www.sec.gov/Archives/edgar/data/1302387/000143774925016532/0001437749-25-016532-index.htm", "trade_date": "2025-05-12", "timestamp": "2025-05-12", "mins": 777111}, {"id": "0001437749-25-015153", "src": "INSIDERS", "ticker": "BVFL", "cik": "1302387", "company": "BV Financial, Inc.", "company_raw": "BV Financial, Inc.", "who": "Joseph S. Galli", "who_key": "Galli Joseph S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 28657.9148, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Board member offloads $29K of BVFL", "source_url": "https://www.sec.gov/Archives/edgar/data/1302387/000143774925015153/0001437749-25-015153-index.htm", "trade_date": "2025-05-05", "timestamp": "2025-05-05", "mins": 787191}, {"id": "0001437749-24-029538", "src": "INSIDERS", "ticker": "BVFL", "cik": "1302387", "company": "BV Financial, Inc.", "company_raw": "BV Financial, Inc.", "who": "Rose M. Searcy", "who_key": "Searcy Rose M.", "role": "EVP, Human Resources", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Insider files routine paperwork on BVFL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1302387/000143774924029538/0001437749-24-029538-index.htm", "trade_date": "2024-09-17", "timestamp": "2024-09-17", "mins": 1118391}, {"id": "0001437749-24-029539", "src": "INSIDERS", "ticker": "BVFL", "cik": "1302387", "company": "BV Financial, Inc.", "company_raw": "BV Financial, Inc.", "who": "Gregory J. Olinde", "who_key": "Olinde Gregory J.", "role": "EVP and Chief Credit Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "C-suite exec files routine paperwork on BVFL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1302387/000143774924029539/0001437749-24-029539-index.htm", "trade_date": "2024-09-17", "timestamp": "2024-09-17", "mins": 1118391}, {"id": "0001437749-24-029540", "src": "INSIDERS", "ticker": "BVFL", "cik": "1302387", "company": "BV Financial, Inc.", "company_raw": "BV Financial, Inc.", "who": "Michael J. Dee", "who_key": "DEE MICHAEL J", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "CFO files routine paperwork on BVFL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1302387/000143774924029540/0001437749-24-029540-index.htm", "trade_date": "2024-09-17", "timestamp": "2024-09-17", "mins": 1118391}], "recent_buys": [{"id": "0001437749-23-021213", "src": "INSIDERS", "ticker": "BVFL", "cik": "1302387", "company": "BV Financial, Inc.", "company_raw": "BV Financial, Inc.", "who": "Brian K. McHale", "who_key": "MCHALE BRIAN K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 139800.0, "score": 40.8, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director buys $140K of BVFL", "source_url": "https://www.sec.gov/Archives/edgar/data/1302387/000143774923021213/0001437749-23-021213-index.htm", "trade_date": "2023-07-31", "timestamp": "2023-07-31", "mins": 1714551}], "institutional": [{"id": "13DG-0001109448-26-000241", "src": "13DG", "ticker": "BVFL", "cik": "1302387", "company": "BV Financial, Inc.", "company_raw": "BV Financial, Inc.", "who": "Alliancebernstein L.P.", "who_key": "ALLIANCEBERNSTEIN L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "ALLIANCEBERNSTEIN L.P. moves to a 8.8% passive stake in BVFL", "source_url": "https://www.sec.gov/Archives/edgar/data/1109448/0001109448-26-000241-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}], "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": "BV Financial, Inc. - Common Stock", "new_value": "BV Financial, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001302387", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001302387", "applied": 1, "detected_at": "2026-09-10T16:52:57.984190"}]}, "key_people": [{"who": "Joseph S. Galli", "who_key": "Galli Joseph S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1758495.5334, "net": -1758495.5334, "trades": 21, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 222198.79, "date": "2026-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1302387/000143774926020646/0001437749-26-020646-index.htm"}, {"action": "SELL", "amount": 99233.56, "date": "2026-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1302387/000143774926020328/0001437749-26-020328-index.htm"}, {"action": "SELL", "amount": 104674.65, "date": "2026-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1302387/000143774926020147/0001437749-26-020147-index.htm"}, {"action": "SELL", "amount": 60986.575000000004, "date": "2026-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1302387/000143774926019842/0001437749-26-019842-index.htm"}, {"action": "SELL", "amount": 2257.2000000000003, "date": "2026-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1302387/000143774926019503/0001437749-26-019503-index.htm"}, {"action": "SELL", "amount": 67875.76000000001, "date": "2026-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1302387/000143774926018847/0001437749-26-018847-index.htm"}, {"action": "SELL", "amount": 40341.35999999999, "date": "2026-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1302387/000143774926018823/0001437749-26-018823-index.htm"}, {"action": "SELL", "amount": 21233.3, "date": "2026-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1302387/000143774926018507/0001437749-26-018507-index.htm"}, {"action": "SELL", "amount": 3380.0, "date": "2026-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1302387/000143774926016428/0001437749-26-016428-index.htm"}, {"action": "SELL", "amount": 100017.45, "date": "2026-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1302387/000143774926015911/0001437749-26-015911-index.htm"}, {"action": "SELL", "amount": 100000.03, "date": "2026-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1302387/000143774926016123/0001437749-26-016123-index.htm"}, {"action": "SELL", "amount": 100017.45, "date": "2026-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1302387/000143774926016111/0001437749-26-016111-index.htm"}, {"action": "SELL", "amount": 120751.69499999999, "date": "2026-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1302387/000143774926014228/0001437749-26-014228-index.htm"}, {"action": "SELL", "amount": 29451.0, "date": "2026-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1302387/000143774926006137/0001437749-26-006137-index.htm"}, {"action": "SELL", "amount": 460536.575, "date": "2025-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1302387/000143774925023437/0001437749-25-023437-index.htm"}, {"action": "SELL", "amount": 7875.0, "date": "2025-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1302387/000143774925019263/0001437749-25-019263-index.htm"}, {"action": "SELL", "amount": 60620.295, "date": "2025-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1302387/000143774925018317/0001437749-25-018317-index.htm"}, {"action": "SELL", "amount": 48694.4724, "date": "2025-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1302387/000143774925017960/0001437749-25-017960-index.htm"}, {"action": "SELL", "amount": 8785.2462, "date": "2025-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1302387/000143774925016891/0001437749-25-016891-index.htm"}, {"action": "SELL", "amount": 70907.21, "date": "2025-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1302387/000143774925016532/0001437749-25-016532-index.htm"}, {"action": "SELL", "amount": 28657.9148, "date": "2025-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1302387/000143774925015153/0001437749-25-015153-index.htm"}], "latest": {"action": "SELL", "amount": 222198.79, "date": "2026-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1302387/000143774926020646/0001437749-26-020646-index.htm"}}, {"who": "Brian K. McHale", "who_key": "MCHALE BRIAN K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 139800.0, "sold": 0, "net": 139800.0, "trades": 1, "top_score": 40.8, "lean": "buying", "history": [{"action": "BUY", "amount": 139800.0, "date": "2023-07-31", "score": 40.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1302387/000143774923021213/0001437749-23-021213-index.htm"}], "latest": {"action": "BUY", "amount": 139800.0, "date": "2023-07-31", "score": 40.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1302387/000143774923021213/0001437749-23-021213-index.htm"}}, {"who": "Gary T. Amereihn", "who_key": "Amereihn Gary T.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 26354.600000000002, "net": -26354.600000000002, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 26354.600000000002, "date": "2025-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1302387/000143774925019175/0001437749-25-019175-index.htm"}], "latest": {"action": "SELL", "amount": 26354.600000000002, "date": "2025-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1302387/000143774925019175/0001437749-25-019175-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001193125-26-315814", "price_sensitive": true}, {"form": "11-K", "date": "2026-07-07", "title": "Form 11-K", "accession": "0001193125-26-296556", "price_sensitive": false}, {"form": "NT 11-K", "date": "2026-06-30", "title": "Form NT 11-K", "accession": "0001193125-26-290068", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001437749-26-020646", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001437749-26-020328", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001437749-26-020147", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001437749-26-019842", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001437749-26-019503", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001193125-26-250363", "price_sensitive": true}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001959173-26-004168", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001437749-26-018847", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001437749-26-018823", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001437749-26-018507", "price_sensitive": false}, {"form": "144", "date": "2026-05-26", "title": "Notice of proposed sale", "accession": "0001959173-26-003978", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001437749-26-016428", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001437749-26-016123", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-11", "title": "FORM 4/A", "accession": "0001437749-26-016111", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001193125-26-216089", "price_sensitive": true}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001437749-26-015911", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0001193125-26-214197", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001193125-26-209167", "price_sensitive": true}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0001437749-26-014228", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-24", "title": "Form DEFA14A", "accession": "0000943374-26-000172", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-24", "title": "Material event", "accession": "0001193125-26-177364", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-02", "title": "Form ARS", "accession": "0001193125-26-140441", "price_sensitive": false}], "performance": {"ticker": "BVFL", "has_prices": true, "summary": {"n": 1, "avg": 1.0849609375, "win_rate": 1.0, "best": 1.0849609375, "worst": 1.0849609375, "as_of": "2026-09-18"}, "buys": [{"who": "MCHALE BRIAN K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 139800.0, "date": "2023-07-31", "score": 40.8, "ref_price": 10.24, "return": 1.0849609375}]}, "price_series": [{"date": "2023-08-01", "close": 10.24, "volume": 658937.0}, {"date": "2023-08-02", "close": 10.11, "volume": 225271.0}, {"date": "2023-08-03", "close": 9.88, "volume": 294446.0}, {"date": "2023-08-04", "close": 9.94, "volume": 190036.0}, {"date": "2023-08-07", "close": 9.99, "volume": 85560.0}, {"date": "2023-08-08", "close": 9.92, "volume": 41662.0}, {"date": "2023-08-09", "close": 9.91, "volume": 95853.0}, {"date": "2023-08-10", "close": 9.835, "volume": 62361.0}, {"date": "2023-08-11", "close": 9.85, "volume": 50521.0}, {"date": "2023-08-14", "close": 9.82, "volume": 49711.0}, {"date": "2023-08-15", "close": 9.76, "volume": 31396.0}, {"date": "2023-08-16", "close": 9.71, "volume": 54642.0}, {"date": "2023-08-17", "close": 9.71, "volume": 22721.0}, {"date": "2023-08-18", "close": 9.73, "volume": 38798.0}, {"date": "2023-08-21", "close": 9.73, "volume": 56270.0}, {"date": "2023-08-22", "close": 9.73, "volume": 29678.0}, {"date": "2023-08-23", "close": 9.71, "volume": 29489.0}, {"date": "2023-08-24", "close": 9.7, "volume": 22001.0}, {"date": "2023-08-25", "close": 9.71, "volume": 5704.0}, {"date": "2023-08-28", "close": 9.8, "volume": 46612.0}, {"date": "2023-08-29", "close": 9.76, "volume": 24446.0}, {"date": "2023-08-30", "close": 9.77, "volume": 20556.0}, {"date": "2023-08-31", "close": 9.73, "volume": 5135.0}, {"date": "2023-09-01", "close": 9.7, "volume": 16195.0}, {"date": "2023-09-05", "close": 9.92, "volume": 70493.0}, {"date": "2023-09-06", "close": 9.95, "volume": 60394.0}, {"date": "2023-09-07", "close": 9.98, "volume": 91184.0}, {"date": "2023-09-08", "close": 9.96, "volume": 62321.0}, {"date": "2023-09-11", "close": 9.97, "volume": 66106.0}, {"date": "2023-09-12", "close": 10.0, "volume": 36128.0}, {"date": "2023-09-13", "close": 9.95, "volume": 78562.0}, {"date": "2023-09-14", "close": 9.9, "volume": 58273.0}, {"date": "2023-09-15", "close": 10.14, "volume": 813700.0}, {"date": "2023-09-18", "close": 10.14, "volume": 54953.0}, {"date": "2023-09-19", "close": 10.0, "volume": 42350.0}, {"date": "2023-09-20", "close": 10.06, "volume": 14589.0}, {"date": "2023-09-21", "close": 10.06, "volume": 16078.0}, {"date": "2023-09-22", "close": 10.06, "volume": 18029.0}, {"date": "2023-09-25", "close": 10.05, "volume": 9051.0}, {"date": "2023-09-26", "close": 10.06, "volume": 13650.0}, {"date": "2023-09-27", "close": 9.91, "volume": 25271.0}, {"date": "2023-09-28", "close": 9.91, "volume": 2292.0}, {"date": "2023-09-29", "close": 10.08, "volume": 34147.0}, {"date": "2023-10-02", "close": 10.06, "volume": 13771.0}, {"date": "2023-10-03", "close": 10.03, "volume": 12203.0}, {"date": "2023-10-04", "close": 10.06, "volume": 25272.0}, {"date": "2023-10-05", "close": 10.07, "volume": 48303.0}, {"date": "2023-10-06", "close": 9.99, "volume": 9824.0}, {"date": "2023-10-09", "close": 10.07, "volume": 15697.0}, {"date": "2023-10-10", "close": 10.08, "volume": 11845.0}, {"date": "2023-10-11", "close": 10.06, "volume": 5925.0}, {"date": "2023-10-12", "close": 10.2, "volume": 20028.0}, {"date": "2023-10-13", "close": 10.09, "volume": 16594.0}, {"date": "2023-10-16", "close": 10.02, "volume": 29386.0}, {"date": "2023-10-17", "close": 10.05, "volume": 16198.0}, {"date": "2023-10-18", "close": 10.06, "volume": 17074.0}, {"date": "2023-10-19", "close": 10.06, "volume": 648.0}, {"date": "2023-10-20", "close": 10.0, "volume": 21740.0}, {"date": "2023-10-23", "close": 9.97, "volume": 6800.0}, {"date": "2023-10-24", "close": 10.0, "volume": 26227.0}, {"date": "2023-10-25", "close": 10.0, "volume": 9208.0}, {"date": "2023-10-26", "close": 10.01, "volume": 135885.0}, {"date": "2023-10-27", "close": 9.96, "volume": 518.0}, {"date": "2023-10-30", "close": 9.97, "volume": 1474.0}, {"date": "2023-10-31", "close": 9.96, "volume": 5794.0}, {"date": "2023-11-01", "close": 10.0, "volume": 17884.0}, {"date": "2023-11-02", "close": 10.05, "volume": 16070.0}, {"date": "2023-11-03", "close": 10.28, "volume": 101464.0}, {"date": "2023-11-06", "close": 10.39, "volume": 35360.0}, {"date": "2023-11-07", "close": 10.475, "volume": 11532.0}, {"date": "2023-11-08", "close": 10.42, "volume": 8601.0}, {"date": "2023-11-09", "close": 10.39, "volume": 16518.0}, {"date": "2023-11-10", "close": 10.48, "volume": 8694.0}, {"date": "2023-11-13", "close": 10.45, "volume": 4050.0}, {"date": "2023-11-14", "close": 11.03, "volume": 99995.0}, {"date": "2023-11-15", "close": 11.16, "volume": 11358.0}, {"date": "2023-11-16", "close": 11.28, "volume": 40990.0}, {"date": "2023-11-17", "close": 11.41, "volume": 49129.0}, {"date": "2023-11-20", "close": 11.51, "volume": 13991.0}, {"date": "2023-11-21", "close": 11.5, "volume": 3373.0}, {"date": "2023-11-22", "close": 11.52, "volume": 14859.0}, {"date": "2023-11-24", "close": 11.72, "volume": 10819.0}, {"date": "2023-11-27", "close": 11.75, "volume": 14683.0}, {"date": "2023-11-28", "close": 11.76, "volume": 1947.0}, {"date": "2023-11-29", "close": 11.97, "volume": 22083.0}, {"date": "2023-11-30", "close": 12.1, "volume": 18492.0}, {"date": "2023-12-01", "close": 12.65, "volume": 40294.0}, {"date": "2023-12-04", "close": 12.79, "volume": 12949.0}, {"date": "2023-12-05", "close": 12.85, "volume": 6743.0}, {"date": "2023-12-06", "close": 13.04, "volume": 36002.0}, {"date": "2023-12-07", "close": 13.12, "volume": 10257.0}, {"date": "2023-12-08", "close": 13.19, "volume": 8770.0}, {"date": "2023-12-11", "close": 13.18, "volume": 17542.0}, {"date": "2023-12-12", "close": 13.16, "volume": 17430.0}, {"date": "2023-12-13", "close": 13.31, "volume": 29584.0}, {"date": "2023-12-14", "close": 13.67, "volume": 19764.0}, {"date": "2023-12-15", "close": 14.29, "volume": 33865.0}, {"date": "2023-12-18", "close": 14.48, "volume": 11301.0}, {"date": "2023-12-19", "close": 14.7, "volume": 35126.0}, {"date": "2023-12-20", "close": 14.64, "volume": 20218.0}, {"date": "2023-12-21", "close": 14.49, "volume": 15225.0}, {"date": "2023-12-22", "close": 14.45, "volume": 10502.0}, {"date": "2023-12-26", "close": 14.39, "volume": 14000.0}, {"date": "2023-12-27", "close": 14.2, "volume": 32461.0}, {"date": "2023-12-28", "close": 14.2, "volume": 33191.0}, {"date": "2023-12-29", "close": 14.18, "volume": 23298.0}, {"date": "2024-01-02", "close": 14.27, "volume": 11387.0}, {"date": "2024-01-03", "close": 14.01, "volume": 26412.0}, {"date": "2024-01-04", "close": 13.99, "volume": 23623.0}, {"date": "2024-01-05", "close": 13.95, "volume": 33640.0}, {"date": "2024-01-08", "close": 14.0, "volume": 16675.0}, {"date": "2024-01-09", "close": 13.92, "volume": 15633.0}, {"date": "2024-01-10", "close": 14.05, "volume": 28813.0}, {"date": "2024-01-11", "close": 14.05, "volume": 15737.0}, {"date": "2024-01-12", "close": 14.07, "volume": 25633.0}, {"date": "2024-01-16", "close": 14.01, "volume": 13432.0}, {"date": "2024-01-17", "close": 13.99, "volume": 124950.0}, {"date": "2024-01-18", "close": 14.0, "volume": 17487.0}, {"date": "2024-01-19", "close": 14.0, "volume": 14677.0}, {"date": "2024-01-22", "close": 14.05, "volume": 23091.0}, {"date": "2024-01-23", "close": 14.2, "volume": 37597.0}, {"date": "2024-01-24", "close": 14.22, "volume": 23513.0}, {"date": "2024-01-25", "close": 14.17, "volume": 27149.0}, {"date": "2024-01-26", "close": 14.25, "volume": 25230.0}, {"date": "2024-01-29", "close": 14.38, "volume": 25423.0}, {"date": "2024-01-30", "close": 14.24, "volume": 19072.0}, {"date": "2024-01-31", "close": 13.99, "volume": 14610.0}, {"date": "2024-02-01", "close": 13.96, "volume": 19897.0}, {"date": "2024-02-02", "close": 13.59, "volume": 29484.0}, {"date": "2024-02-05", "close": 13.48, "volume": 13306.0}, {"date": "2024-02-06", "close": 13.4, "volume": 20540.0}, {"date": "2024-02-07", "close": 13.14, "volume": 18429.0}, {"date": "2024-02-08", "close": 12.95, "volume": 11273.0}, {"date": "2024-02-09", "close": 12.92, "volume": 11686.0}, {"date": "2024-02-12", "close": 12.66, "volume": 52212.0}, {"date": "2024-02-13", "close": 12.55, "volume": 9324.0}, {"date": "2024-02-14", "close": 12.5, "volume": 5280.0}, {"date": "2024-02-15", "close": 12.61, "volume": 5879.0}, {"date": "2024-02-16", "close": 12.51, "volume": 9537.0}, {"date": "2024-02-20", "close": 12.8, "volume": 23720.0}, {"date": "2024-02-21", "close": 12.77, "volume": 11784.0}, {"date": "2024-02-22", "close": 12.67, "volume": 12358.0}, {"date": "2024-02-23", "close": 12.75, "volume": 8659.0}, {"date": "2024-02-26", "close": 12.71, "volume": 12293.0}, {"date": "2024-02-27", "close": 12.75, "volume": 12853.0}, {"date": "2024-02-28", "close": 12.35, "volume": 11887.0}, {"date": "2024-02-29", "close": 12.46, "volume": 8671.0}, {"date": "2024-03-01", "close": 11.96, "volume": 21736.0}, {"date": "2024-03-04", "close": 12.11, "volume": 10534.0}, {"date": "2024-03-05", "close": 12.25, "volume": 2498.0}, {"date": "2024-03-06", "close": 12.61, "volume": 20770.0}, {"date": "2024-03-07", "close": 12.63, "volume": 25446.0}, {"date": "2024-03-08", "close": 12.25, "volume": 26294.0}, {"date": "2024-03-11", "close": 12.25, "volume": 3222.0}, {"date": "2024-03-12", "close": 11.83, "volume": 10265.0}, {"date": "2024-03-13", "close": 11.62, "volume": 18655.0}, {"date": "2024-03-14", "close": 11.22, "volume": 15087.0}, {"date": "2024-03-15", "close": 10.9, "volume": 22996.0}, {"date": "2024-03-18", "close": 10.54, "volume": 18603.0}, {"date": "2024-03-19", "close": 10.4, "volume": 11414.0}, {"date": "2024-03-20", "close": 10.25, "volume": 24071.0}, {"date": "2024-03-21", "close": 10.59, "volume": 23013.0}, {"date": "2024-03-22", "close": 10.71, "volume": 6636.0}, {"date": "2024-03-25", "close": 10.51, "volume": 43913.0}, {"date": "2024-03-26", "close": 10.3, "volume": 5806.0}, {"date": "2024-03-27", "close": 10.21, "volume": 33058.0}, {"date": "2024-03-28", "close": 10.33, "volume": 3920.0}, {"date": "2024-04-01", "close": 10.39, "volume": 19794.0}, {"date": "2024-04-02", "close": 10.5, "volume": 10491.0}, {"date": "2024-04-03", "close": 10.33, "volume": 7859.0}, {"date": "2024-04-04", "close": 10.36, "volume": 5301.0}, {"date": "2024-04-05", "close": 10.22, "volume": 12391.0}, {"date": "2024-04-08", "close": 10.2395, "volume": 2931.0}, {"date": "2024-04-09", "close": 10.22, "volume": 4151.0}, {"date": "2024-04-10", "close": 10.25, "volume": 21492.0}, {"date": "2024-04-11", "close": 10.16, "volume": 556.0}, {"date": "2024-04-12", "close": 10.23, "volume": 2713.0}, {"date": "2024-04-15", "close": 10.25, "volume": 11615.0}, {"date": "2024-04-16", "close": 10.6507, "volume": 9675.0}, {"date": "2024-04-17", "close": 10.48, "volume": 603.0}, {"date": "2024-04-18", "close": 10.29, "volume": 1363.0}, {"date": "2024-04-19", "close": 10.32, "volume": 669.0}, {"date": "2024-04-22", "close": 10.35, "volume": 5254.0}, {"date": "2024-04-23", "close": 10.5, "volume": 19169.0}, {"date": "2024-04-24", "close": 10.62, "volume": 4441.0}, {"date": "2024-04-25", "close": 10.41, "volume": 3366.0}, {"date": "2024-04-26", "close": 10.5, "volume": 1306.0}, {"date": "2024-04-29", "close": 10.59, "volume": 3498.0}, {"date": "2024-04-30", "close": 10.53, "volume": 4122.0}, {"date": "2024-05-01", "close": 10.53, "volume": 13027.0}, {"date": "2024-05-02", "close": 10.42, "volume": 678.0}, {"date": "2024-05-03", "close": 10.45, "volume": 983.0}, {"date": "2024-05-06", "close": 10.56, "volume": 5210.0}, {"date": "2024-05-07", "close": 10.61, "volume": 5696.0}, {"date": "2024-05-08", "close": 10.59, "volume": 676.0}, {"date": "2024-05-09", "close": 10.59, "volume": null}, {"date": "2024-05-10", "close": 10.59, "volume": 1849.0}, {"date": "2024-05-13", "close": 10.35, "volume": 14122.0}, {"date": "2024-05-14", "close": 10.45, "volume": 3823.0}, {"date": "2024-05-15", "close": 10.48, "volume": 9437.0}, {"date": "2024-05-16", "close": 10.47, "volume": 903.0}, {"date": "2024-05-17", "close": 10.65, "volume": 3073.0}, {"date": "2024-05-20", "close": 10.56, "volume": 11475.0}, {"date": "2024-05-21", "close": 10.57, "volume": 2334.0}, {"date": "2024-05-22", "close": 10.74, "volume": 14255.0}, {"date": "2024-05-23", "close": 11.04, "volume": 9667.0}, {"date": "2024-05-24", "close": 11.04, "volume": 10069.0}, {"date": "2024-05-28", "close": 11.08, "volume": 24444.0}, {"date": "2024-05-29", "close": 11.05, "volume": 12429.0}, {"date": "2024-05-30", "close": 11.05, "volume": 7034.0}, {"date": "2024-05-31", "close": 11.1, "volume": 11548.0}, {"date": "2024-06-03", "close": 11.16, "volume": 19623.0}, {"date": "2024-06-04", "close": 11.16, "volume": 14285.0}, {"date": "2024-06-05", "close": 11.17, "volume": 16364.0}, {"date": "2024-06-06", "close": 11.18, "volume": 10363.0}, {"date": "2024-06-07", "close": 11.18, "volume": 21354.0}, {"date": "2024-06-10", "close": 11.19, "volume": 62761.0}, {"date": "2024-06-11", "close": 11.26, "volume": 16973.0}, {"date": "2024-06-12", "close": 11.28, "volume": 13574.0}, {"date": "2024-06-13", "close": 11.35, "volume": 4918.0}, {"date": "2024-06-14", "close": 11.36, "volume": 3710.0}, {"date": "2024-06-17", "close": 11.35, "volume": 2793.0}, {"date": "2024-06-18", "close": 11.38, "volume": 6529.0}, {"date": "2024-06-20", "close": 11.38, "volume": 2055.0}, {"date": "2024-06-21", "close": 11.5, "volume": 12948.0}, {"date": "2024-06-24", "close": 11.79, "volume": 4910.0}, {"date": "2024-06-25", "close": 11.79, "volume": 3606.0}, {"date": "2024-06-26", "close": 11.78, "volume": 3721.0}, {"date": "2024-06-27", "close": 11.89, "volume": 8972.0}, {"date": "2024-06-28", "close": 11.91, "volume": 51288.0}, {"date": "2024-07-01", "close": 11.946, "volume": 3929.0}, {"date": "2024-07-02", "close": 12.0, "volume": 3091.0}, {"date": "2024-07-03", "close": 12.12, "volume": 3720.0}, {"date": "2024-07-05", "close": 12.11, "volume": 2625.0}, {"date": "2024-07-08", "close": 12.04, "volume": 10198.0}, {"date": "2024-07-09", "close": 12.26, "volume": 10493.0}, {"date": "2024-07-10", "close": 12.15, "volume": 4970.0}, {"date": "2024-07-11", "close": 12.56, "volume": 6206.0}, {"date": "2024-07-12", "close": 12.75, "volume": 8184.0}, {"date": "2024-07-15", "close": 12.84, "volume": 14709.0}, {"date": "2024-07-16", "close": 13.2, "volume": 21240.0}, {"date": "2024-07-17", "close": 13.24, "volume": 27117.0}, {"date": "2024-07-18", "close": 13.25, "volume": 10177.0}, {"date": "2024-07-19", "close": 13.5, "volume": 11636.0}, {"date": "2024-07-22", "close": 13.64, "volume": 8223.0}, {"date": "2024-07-23", "close": 13.795, "volume": 8866.0}, {"date": "2024-07-24", "close": 13.84, "volume": 5849.0}, {"date": "2024-07-25", "close": 13.95, "volume": 26239.0}, {"date": "2024-07-26", "close": 14.04, "volume": 7646.0}, {"date": "2024-07-29", "close": 14.19, "volume": 15853.0}, {"date": "2024-07-30", "close": 14.2, "volume": 14834.0}, {"date": "2024-07-31", "close": 14.27, "volume": 15865.0}, {"date": "2024-08-01", "close": 14.285, "volume": 14643.0}, {"date": "2024-08-02", "close": 14.12, "volume": 21104.0}, {"date": "2024-08-05", "close": 14.0, "volume": 48642.0}, {"date": "2024-08-06", "close": 13.92, "volume": 5314.0}, {"date": "2024-08-07", "close": 13.83, "volume": 18157.0}, {"date": "2024-08-08", "close": 13.89, "volume": 9770.0}, {"date": "2024-08-09", "close": 13.99, "volume": 5296.0}, {"date": "2024-08-12", "close": 13.8, "volume": 4997.0}, {"date": "2024-08-13", "close": 13.8, "volume": 24355.0}, {"date": "2024-08-14", "close": 13.8, "volume": 2539.0}, {"date": "2024-08-15", "close": 13.83, "volume": 20740.0}, {"date": "2024-08-16", "close": 13.9, "volume": 20885.0}, {"date": "2024-08-19", "close": 13.99, "volume": 15752.0}, {"date": "2024-08-20", "close": 14.09, "volume": 12170.0}, {"date": "2024-08-21", "close": 14.14, "volume": 24328.0}, {"date": "2024-08-22", "close": 14.25, "volume": 22276.0}, {"date": "2024-08-23", "close": 14.26, "volume": 19078.0}, {"date": "2024-08-26", "close": 14.28, "volume": 6691.0}, {"date": "2024-08-27", "close": 14.17, "volume": 18380.0}, {"date": "2024-08-28", "close": 14.21, "volume": 4299.0}, {"date": "2024-08-29", "close": 14.26, "volume": 4469.0}, {"date": "2024-08-30", "close": 14.35, "volume": 6342.0}, {"date": "2024-09-03", "close": 14.37, "volume": 11899.0}, {"date": "2024-09-04", "close": 14.35, "volume": 13715.0}, {"date": "2024-09-05", "close": 14.17, "volume": 13070.0}, {"date": "2024-09-06", "close": 14.25, "volume": 3379.0}, {"date": "2024-09-09", "close": 14.36, "volume": 43039.0}, {"date": "2024-09-10", "close": 14.36, "volume": 23042.0}, {"date": "2024-09-11", "close": 14.38, "volume": 9683.0}, {"date": "2024-09-12", "close": 14.64, "volume": 7743.0}, {"date": "2024-09-13", "close": 14.75, "volume": 9649.0}, {"date": "2024-09-16", "close": 14.8, "volume": 8702.0}, {"date": "2024-09-17", "close": 14.86, "volume": 10226.0}, {"date": "2024-09-18", "close": 15.035, "volume": 17191.0}, {"date": "2024-09-19", "close": 15.595, "volume": 30432.0}, {"date": "2024-09-20", "close": 15.35, "volume": 43652.0}, {"date": "2024-09-23", "close": 15.3, "volume": 16605.0}, {"date": "2024-09-24", "close": 15.31, "volume": 18996.0}, {"date": "2024-09-25", "close": 15.24, "volume": 22380.0}, {"date": "2024-09-26", "close": 15.33, "volume": 12406.0}, {"date": "2024-09-27", "close": 15.35, "volume": 17705.0}, {"date": "2024-09-30", "close": 15.35, "volume": 21743.0}, {"date": "2024-10-01", "close": 15.13, "volume": 20027.0}, {"date": "2024-10-02", "close": 15.23, "volume": 16947.0}, {"date": "2024-10-03", "close": 15.17, "volume": 17521.0}, {"date": "2024-10-04", "close": 15.31, "volume": 12275.0}, {"date": "2024-10-07", "close": 15.22, "volume": 20029.0}, {"date": "2024-10-08", "close": 15.1, "volume": 34377.0}, {"date": "2024-10-09", "close": 15.26, "volume": 31155.0}, {"date": "2024-10-10", "close": 15.25, "volume": 14974.0}, {"date": "2024-10-11", "close": 15.25, "volume": 37425.0}, {"date": "2024-10-14", "close": 15.1, "volume": 53395.0}, {"date": "2024-10-15", "close": 15.1, "volume": 20262.0}, {"date": "2024-10-16", "close": 15.22, "volume": 18118.0}, {"date": "2024-10-17", "close": 15.59, "volume": 34410.0}, {"date": "2024-10-18", "close": 15.58, "volume": 36251.0}, {"date": "2024-10-21", "close": 15.54, "volume": 29234.0}, {"date": "2024-10-22", "close": 15.51, "volume": 34653.0}, {"date": "2024-10-23", "close": 15.47, "volume": 79251.0}, {"date": "2024-10-24", "close": 15.51, "volume": 55506.0}, {"date": "2024-10-25", "close": 15.5, "volume": 40529.0}, {"date": "2024-10-28", "close": 15.53, "volume": 82235.0}, {"date": "2024-10-29", "close": 15.55, "volume": 32141.0}, {"date": "2024-10-30", "close": 15.535, "volume": 24601.0}, {"date": "2024-10-31", "close": 15.6, "volume": 27497.0}, {"date": "2024-11-01", "close": 15.52, "volume": 33901.0}, {"date": "2024-11-04", "close": 15.515, "volume": 34495.0}, {"date": "2024-11-05", "close": 15.54, "volume": 24072.0}, {"date": "2024-11-06", "close": 15.81, "volume": 300016.0}, {"date": "2024-11-07", "close": 15.77, "volume": 38589.0}, {"date": "2024-11-08", "close": 15.75, "volume": 28780.0}, {"date": "2024-11-11", "close": 15.82, "volume": 25766.0}, {"date": "2024-11-12", "close": 15.905, "volume": 41374.0}, {"date": "2024-11-13", "close": 15.9, "volume": 55609.0}, {"date": "2024-11-14", "close": 15.95, "volume": 43495.0}, {"date": "2024-11-15", "close": 15.95, "volume": 37991.0}, {"date": "2024-11-18", "close": 15.94, "volume": 39377.0}, {"date": "2024-11-19", "close": 15.85, "volume": 315483.0}, {"date": "2024-11-20", "close": 15.94, "volume": 52966.0}, {"date": "2024-11-21", "close": 16.19, "volume": 49995.0}, {"date": "2024-11-22", "close": 16.78, "volume": 41801.0}, {"date": "2024-11-25", "close": 16.91, "volume": 431304.0}, {"date": "2024-11-26", "close": 16.98, "volume": 29454.0}, {"date": "2024-11-27", "close": 16.95, "volume": 10897.0}, {"date": "2024-11-29", "close": 16.92, "volume": 5915.0}, {"date": "2024-12-02", "close": 17.0, "volume": 8803.0}, {"date": "2024-12-03", "close": 16.91, "volume": 35599.0}, {"date": "2024-12-04", "close": 17.0, "volume": 45200.0}, {"date": "2024-12-05", "close": 17.16, "volume": 52947.0}, {"date": "2024-12-06", "close": 17.51, "volume": 165349.0}, {"date": "2024-12-09", "close": 17.62, "volume": 40077.0}, {"date": "2024-12-10", "close": 17.62, "volume": 29503.0}, {"date": "2024-12-11", "close": 17.67, "volume": 35210.0}, {"date": "2024-12-12", "close": 17.92, "volume": 24884.0}, {"date": "2024-12-13", "close": 17.7, "volume": 46311.0}, {"date": "2024-12-16", "close": 17.98, "volume": 25380.0}, {"date": "2024-12-17", "close": 17.92, "volume": 16511.0}, {"date": "2024-12-18", "close": 17.4, "volume": 18916.0}, {"date": "2024-12-19", "close": 17.25, "volume": 26548.0}, {"date": "2024-12-20", "close": 17.35, "volume": 29081.0}, {"date": "2024-12-23", "close": 17.22, "volume": 10633.0}, {"date": "2024-12-24", "close": 17.37, "volume": 6610.0}, {"date": "2024-12-26", "close": 17.39, "volume": 49468.0}, {"date": "2024-12-27", "close": 17.36, "volume": 31517.0}, {"date": "2024-12-30", "close": 17.31, "volume": 30059.0}, {"date": "2024-12-31", "close": 17.22, "volume": 56083.0}, {"date": "2025-01-02", "close": 17.09, "volume": 23659.0}, {"date": "2025-01-03", "close": 17.14, "volume": 34657.0}, {"date": "2025-01-06", "close": 17.18, "volume": 55325.0}, {"date": "2025-01-07", "close": 17.1, "volume": 39015.0}, {"date": "2025-01-08", "close": 17.02, "volume": 42579.0}, {"date": "2025-01-10", "close": 16.86, "volume": 44819.0}, {"date": "2025-01-13", "close": 16.73, "volume": 27965.0}, {"date": "2025-01-14", "close": 16.69, "volume": 43854.0}, {"date": "2025-01-15", "close": 16.97, "volume": 11373.0}, {"date": "2025-01-16", "close": 16.93, "volume": 24551.0}, {"date": "2025-01-17", "close": 17.14, "volume": 23369.0}, {"date": "2025-01-21", "close": 17.14, "volume": 20360.0}, {"date": "2025-01-22", "close": 17.0, "volume": 12822.0}, {"date": "2025-01-23", "close": 16.73, "volume": 54248.0}, {"date": "2025-01-24", "close": 16.75, "volume": 29376.0}, {"date": "2025-01-27", "close": 16.16, "volume": 29030.0}, {"date": "2025-01-28", "close": 15.89, "volume": 32761.0}, {"date": "2025-01-29", "close": 15.405, "volume": 35863.0}, {"date": "2025-01-30", "close": 15.3, "volume": 21512.0}, {"date": "2025-01-31", "close": 15.24, "volume": 12323.0}, {"date": "2025-02-03", "close": 15.1, "volume": 26817.0}, {"date": "2025-02-04", "close": 15.4, "volume": 19564.0}, {"date": "2025-02-05", "close": 15.32, "volume": 19514.0}, {"date": "2025-02-06", "close": 15.47, "volume": 27034.0}, {"date": "2025-02-07", "close": 15.48, "volume": 92503.0}, {"date": "2025-02-10", "close": 15.25, "volume": 24003.0}, {"date": "2025-02-11", "close": 14.85, "volume": 118442.0}, {"date": "2025-02-12", "close": 14.62, "volume": 80583.0}, {"date": "2025-02-13", "close": 15.11, "volume": 25615.0}, {"date": "2025-02-14", "close": 15.23, "volume": 19926.0}, {"date": "2025-02-18", "close": 15.2, "volume": 13733.0}, {"date": "2025-02-19", "close": 15.44, "volume": 28281.0}, {"date": "2025-02-20", "close": 15.2, "volume": 14938.0}, {"date": "2025-02-21", "close": 15.11, "volume": 19850.0}, {"date": "2025-02-24", "close": 15.05, "volume": 21471.0}, {"date": "2025-02-25", "close": 15.02, "volume": 15689.0}, {"date": "2025-02-26", "close": 15.74, "volume": 42482.0}, {"date": "2025-02-27", "close": 15.62, "volume": 23131.0}, {"date": "2025-02-28", "close": 15.69, "volume": 14518.0}, {"date": "2025-03-03", "close": 15.6, "volume": 18516.0}, {"date": "2025-03-04", "close": 15.4, "volume": 24957.0}, {"date": "2025-03-05", "close": 15.3, "volume": 15958.0}, {"date": "2025-03-06", "close": 15.15, "volume": 16299.0}, {"date": "2025-03-07", "close": 15.1, "volume": 14752.0}, {"date": "2025-03-10", "close": 14.76, "volume": 18478.0}, {"date": "2025-03-11", "close": 14.66, "volume": 18520.0}, {"date": "2025-03-12", "close": 15.02, "volume": 22905.0}, {"date": "2025-03-13", "close": 15.1, "volume": 12201.0}, {"date": "2025-03-14", "close": 15.11, "volume": 14151.0}, {"date": "2025-03-17", "close": 15.1, "volume": 10225.0}, {"date": "2025-03-18", "close": 15.1, "volume": 11897.0}, {"date": "2025-03-19", "close": 15.37, "volume": 12213.0}, {"date": "2025-03-20", "close": 15.42, "volume": 8096.0}, {"date": "2025-03-21", "close": 15.59, "volume": 15572.0}, {"date": "2025-03-24", "close": 15.61, "volume": 18444.0}, {"date": "2025-03-25", "close": 15.5, "volume": 7197.0}, {"date": "2025-03-26", "close": 15.395, "volume": 8602.0}, {"date": "2025-03-27", "close": 15.55, "volume": 8067.0}, {"date": "2025-03-28", "close": 15.26, "volume": 16117.0}, {"date": "2025-03-31", "close": 15.26, "volume": 11372.0}, {"date": "2025-04-01", "close": 15.25, "volume": 15788.0}, {"date": "2025-04-02", "close": 15.2, "volume": 29882.0}, {"date": "2025-04-03", "close": 14.21, "volume": 25079.0}, {"date": "2025-04-04", "close": 13.92, "volume": 25764.0}, {"date": "2025-04-07", "close": 14.0, "volume": 23918.0}, {"date": "2025-04-08", "close": 13.97, "volume": 11945.0}, {"date": "2025-04-09", "close": 14.83, "volume": 24796.0}, {"date": "2025-04-10", "close": 13.91, "volume": 26020.0}, {"date": "2025-04-11", "close": 13.9, "volume": 15976.0}, {"date": "2025-04-14", "close": 14.02, "volume": 11162.0}, {"date": "2025-04-15", "close": 14.09, "volume": 20535.0}, {"date": "2025-04-16", "close": 14.14, "volume": 7101.0}, {"date": "2025-04-17", "close": 14.31, "volume": 42982.0}, {"date": "2025-04-21", "close": 14.75, "volume": 33314.0}, {"date": "2025-04-22", "close": 15.155, "volume": 38708.0}, {"date": "2025-04-23", "close": 15.26, "volume": 47900.0}, {"date": "2025-04-24", "close": 15.36, "volume": 20654.0}, {"date": "2025-04-25", "close": 15.35, "volume": 18496.0}, {"date": "2025-04-28", "close": 15.4, "volume": 24588.0}, {"date": "2025-04-29", "close": 15.5, "volume": 28861.0}, {"date": "2025-04-30", "close": 15.35, "volume": 32975.0}, {"date": "2025-05-01", "close": 15.75, "volume": 21619.0}, {"date": "2025-05-02", "close": 15.95, "volume": 39111.0}, {"date": "2025-05-05", "close": 15.86, "volume": 21363.0}, {"date": "2025-05-06", "close": 15.7, "volume": 20381.0}, {"date": "2025-05-07", "close": 15.81, "volume": 18565.0}, {"date": "2025-05-08", "close": 15.84, "volume": 22415.0}, {"date": "2025-05-09", "close": 15.76, "volume": 12694.0}, {"date": "2025-05-12", "close": 15.8, "volume": 26964.0}, {"date": "2025-05-13", "close": 15.79, "volume": 22430.0}, {"date": "2025-05-14", "close": 15.85, "volume": 16032.0}, {"date": "2025-05-15", "close": 15.64, "volume": 14910.0}, {"date": "2025-05-16", "close": 15.8, "volume": 20077.0}, {"date": "2025-05-19", "close": 15.79, "volume": 21909.0}, {"date": "2025-05-20", "close": 15.775, "volume": 18106.0}, {"date": "2025-05-21", "close": 15.79, "volume": 16979.0}, {"date": "2025-05-22", "close": 15.7, "volume": 27375.0}, {"date": "2025-05-23", "close": 15.65, "volume": 20099.0}, {"date": "2025-05-27", "close": 15.4, "volume": 23935.0}, {"date": "2025-05-28", "close": 15.45, "volume": 25023.0}, {"date": "2025-05-29", "close": 15.59, "volume": 21030.0}, {"date": "2025-05-30", "close": 15.6, "volume": 19715.0}, {"date": "2025-06-02", "close": 15.3, "volume": 30186.0}, {"date": "2025-06-03", "close": 15.2, "volume": 28407.0}, {"date": "2025-06-04", "close": 15.01, "volume": 21245.0}, {"date": "2025-06-05", "close": 15.0, "volume": 19840.0}, {"date": "2025-06-06", "close": 14.85, "volume": 29841.0}, {"date": "2025-06-09", "close": 14.65, "volume": 25498.0}, {"date": "2025-06-10", "close": 14.65, "volume": 95200.0}, {"date": "2025-06-11", "close": 14.54, "volume": 98537.0}, {"date": "2025-06-12", "close": 14.53, "volume": 86726.0}, {"date": "2025-06-13", "close": 14.32, "volume": 33066.0}, {"date": "2025-06-16", "close": 14.22, "volume": 46726.0}, {"date": "2025-06-17", "close": 14.11, "volume": 52466.0}, {"date": "2025-06-18", "close": 14.3, "volume": 42835.0}, {"date": "2025-06-20", "close": 14.27, "volume": 62538.0}, {"date": "2025-06-23", "close": 14.28, "volume": 63450.0}, {"date": "2025-06-24", "close": 14.83, "volume": 52097.0}, {"date": "2025-06-25", "close": 14.805, "volume": 44712.0}, {"date": "2025-06-26", "close": 15.16, "volume": 55933.0}, {"date": "2025-06-27", "close": 15.23, "volume": 1137584.0}, {"date": "2025-06-30", "close": 15.23, "volume": 90136.0}, {"date": "2025-07-01", "close": 15.66, "volume": 89795.0}, {"date": "2025-07-02", "close": 15.76, "volume": 60110.0}, {"date": "2025-07-03", "close": 15.85, "volume": 26425.0}, {"date": "2025-07-07", "close": 15.83, "volume": 55189.0}, {"date": "2025-07-08", "close": 15.94, "volume": 41460.0}, {"date": "2025-07-09", "close": 15.95, "volume": 19829.0}, {"date": "2025-07-10", "close": 15.87, "volume": 31010.0}, {"date": "2025-07-11", "close": 15.67, "volume": 22374.0}, {"date": "2025-07-14", "close": 15.59, "volume": 34758.0}, {"date": "2025-07-15", "close": 15.31, "volume": 40301.0}, {"date": "2025-07-16", "close": 15.37, "volume": 49118.0}, {"date": "2025-07-17", "close": 15.68, "volume": 94016.0}, {"date": "2025-07-18", "close": 15.76, "volume": 69003.0}, {"date": "2025-07-21", "close": 15.94, "volume": 73767.0}, {"date": "2025-07-22", "close": 16.06, "volume": 83216.0}, {"date": "2025-07-23", "close": 16.23, "volume": 84147.0}, {"date": "2025-07-24", "close": 16.18, "volume": 45192.0}, {"date": "2025-07-25", "close": 16.17, "volume": 63156.0}, {"date": "2025-07-28", "close": 16.15, "volume": 39918.0}, {"date": "2025-07-29", "close": 15.9, "volume": 43429.0}, {"date": "2025-07-30", "close": 15.68, "volume": 48159.0}, {"date": "2025-07-31", "close": 15.64, "volume": 39803.0}, {"date": "2025-08-01", "close": 15.19, "volume": 42244.0}, {"date": "2025-08-04", "close": 15.37, "volume": 39749.0}, {"date": "2025-08-05", "close": 15.19, "volume": 40249.0}, {"date": "2025-08-06", "close": 15.26, "volume": 31935.0}, {"date": "2025-08-07", "close": 15.27, "volume": 30907.0}, {"date": "2025-08-08", "close": 15.4, "volume": 29876.0}, {"date": "2025-08-11", "close": 15.46, "volume": 46494.0}, {"date": "2025-08-12", "close": 16.33, "volume": 38994.0}, {"date": "2025-08-13", "close": 16.52, "volume": 38765.0}, {"date": "2025-08-14", "close": 16.44, "volume": 30954.0}, {"date": "2025-08-15", "close": 16.25, "volume": 40436.0}, {"date": "2025-08-18", "close": 16.27, "volume": 23443.0}, {"date": "2025-08-19", "close": 16.35, "volume": 53681.0}, {"date": "2025-08-20", "close": 16.48, "volume": 43251.0}, {"date": "2025-08-21", "close": 16.43, "volume": 28108.0}, {"date": "2025-08-22", "close": 16.9, "volume": 59755.0}, {"date": "2025-08-25", "close": 16.76, "volume": 32555.0}, {"date": "2025-08-26", "close": 16.74, "volume": 62538.0}, {"date": "2025-08-27", "close": 16.75, "volume": 42662.0}, {"date": "2025-08-28", "close": 16.75, "volume": 54985.0}, {"date": "2025-08-29", "close": 16.78, "volume": 57471.0}, {"date": "2025-09-02", "close": 16.74, "volume": 44206.0}, {"date": "2025-09-03", "close": 16.74, "volume": 152641.0}, {"date": "2025-09-04", "close": 16.75, "volume": 24931.0}, {"date": "2025-09-05", "close": 16.7, "volume": 14668.0}, {"date": "2025-09-08", "close": 16.73, "volume": 27006.0}, {"date": "2025-09-09", "close": 16.58, "volume": 16502.0}, {"date": "2025-09-10", "close": 16.59, "volume": 24082.0}, {"date": "2025-09-11", "close": 16.67, "volume": 28110.0}, {"date": "2025-09-12", "close": 16.57, "volume": 12728.0}, {"date": "2025-09-15", "close": 16.74, "volume": 19014.0}, {"date": "2025-09-16", "close": 16.66, "volume": 18059.0}, {"date": "2025-09-17", "close": 16.56, "volume": 34711.0}, {"date": "2025-09-18", "close": 16.72, "volume": 21472.0}, {"date": "2025-09-19", "close": 16.75, "volume": 108571.0}, {"date": "2025-09-22", "close": 16.69, "volume": 34127.0}, {"date": "2025-09-23", "close": 16.72, "volume": 22318.0}, {"date": "2025-09-24", "close": 16.59, "volume": 15778.0}, {"date": "2025-09-25", "close": 16.54, "volume": 11897.0}, {"date": "2025-09-26", "close": 16.43, "volume": 20143.0}, {"date": "2025-09-29", "close": 16.23, "volume": 12154.0}, {"date": "2025-09-30", "close": 16.12, "volume": 25140.0}, {"date": "2025-10-01", "close": 16.01, "volume": 36161.0}, {"date": "2025-10-02", "close": 15.7, "volume": 16434.0}, {"date": "2025-10-03", "close": 15.7, "volume": 21901.0}, {"date": "2025-10-06", "close": 15.63, "volume": 13811.0}, {"date": "2025-10-07", "close": 15.41, "volume": 15054.0}, {"date": "2025-10-08", "close": 15.4, "volume": 12922.0}, {"date": "2025-10-09", "close": 15.39, "volume": 20996.0}, {"date": "2025-10-10", "close": 15.06, "volume": 20433.0}, {"date": "2025-10-13", "close": 15.16, "volume": 23474.0}, {"date": "2025-10-14", "close": 15.3, "volume": 12570.0}, {"date": "2025-10-15", "close": 15.02, "volume": 10095.0}, {"date": "2025-10-16", "close": 14.63, "volume": 15978.0}, {"date": "2025-10-17", "close": 14.7, "volume": 11975.0}, {"date": "2025-10-20", "close": 15.87, "volume": 26360.0}, {"date": "2025-10-21", "close": 16.1, "volume": 32023.0}, {"date": "2025-10-22", "close": 16.66, "volume": 32818.0}, {"date": "2025-10-23", "close": 16.34, "volume": 16805.0}, {"date": "2025-10-24", "close": 16.49, "volume": 209393.0}, {"date": "2025-10-27", "close": 16.25, "volume": 340844.0}, {"date": "2025-10-28", "close": 16.79, "volume": 48220.0}, {"date": "2025-10-29", "close": 16.59, "volume": 37808.0}, {"date": "2025-10-30", "close": 16.5, "volume": 32752.0}, {"date": "2025-10-31", "close": 16.3, "volume": 27058.0}, {"date": "2025-11-03", "close": 16.62, "volume": 65833.0}, {"date": "2025-11-04", "close": 16.45, "volume": 21913.0}, {"date": "2025-11-05", "close": 16.84, "volume": 25652.0}, {"date": "2025-11-06", "close": 16.79, "volume": 15435.0}, {"date": "2025-11-07", "close": 16.8, "volume": 17575.0}, {"date": "2025-11-10", "close": 16.91, "volume": 13462.0}, {"date": "2025-11-11", "close": 16.95, "volume": 14218.0}, {"date": "2025-11-12", "close": 16.85, "volume": 15674.0}, {"date": "2025-11-13", "close": 16.96, "volume": 11606.0}, {"date": "2025-11-14", "close": 17.395, "volume": 31315.0}, {"date": "2025-11-17", "close": 16.95, "volume": 17395.0}, {"date": "2025-11-18", "close": 17.11, "volume": 28067.0}, {"date": "2025-11-19", "close": 16.88, "volume": 33168.0}, {"date": "2025-11-20", "close": 17.24, "volume": 17745.0}, {"date": "2025-11-21", "close": 17.95, "volume": 33438.0}, {"date": "2025-11-24", "close": 18.12, "volume": 17329.0}, {"date": "2025-11-25", "close": 18.34, "volume": 39027.0}, {"date": "2025-11-26", "close": 18.45, "volume": 20932.0}, {"date": "2025-11-28", "close": 18.34, "volume": 6337.0}, {"date": "2025-12-01", "close": 18.31, "volume": 8401.0}, {"date": "2025-12-02", "close": 18.09, "volume": 14920.0}, {"date": "2025-12-03", "close": 18.47, "volume": 21026.0}, {"date": "2025-12-04", "close": 18.365, "volume": 11397.0}, {"date": "2025-12-05", "close": 18.21, "volume": 13494.0}, {"date": "2025-12-08", "close": 17.68, "volume": 22790.0}, {"date": "2025-12-09", "close": 18.47, "volume": 13752.0}, {"date": "2025-12-10", "close": 19.0, "volume": 42521.0}, {"date": "2025-12-11", "close": 19.19, "volume": 22727.0}, {"date": "2025-12-12", "close": 19.11, "volume": 13376.0}, {"date": "2025-12-15", "close": 19.42, "volume": 32357.0}, {"date": "2025-12-16", "close": 19.5, "volume": 39126.0}, {"date": "2025-12-17", "close": 19.71, "volume": 22782.0}, {"date": "2025-12-18", "close": 19.33, "volume": 29952.0}, {"date": "2025-12-19", "close": 19.54, "volume": 87447.0}, {"date": "2025-12-22", "close": 18.63, "volume": 7743.0}, {"date": "2025-12-23", "close": 18.22, "volume": 8376.0}, {"date": "2025-12-24", "close": 18.13, "volume": 4869.0}, {"date": "2025-12-26", "close": 18.28, "volume": 3920.0}, {"date": "2025-12-29", "close": 18.53, "volume": 5238.0}, {"date": "2025-12-30", "close": 18.03, "volume": 8291.0}, {"date": "2025-12-31", "close": 18.14, "volume": 6813.0}, {"date": "2026-01-02", "close": 18.17, "volume": 21428.0}, {"date": "2026-01-05", "close": 18.48, "volume": 11898.0}, {"date": "2026-01-06", "close": 18.45, "volume": 18550.0}, {"date": "2026-01-07", "close": 18.03, "volume": 13219.0}, {"date": "2026-01-08", "close": 18.13, "volume": 9859.0}, {"date": "2026-01-09", "close": 18.36, "volume": 13910.0}, {"date": "2026-01-12", "close": 18.42, "volume": 7608.0}, {"date": "2026-01-13", "close": 18.5, "volume": 8753.0}, {"date": "2026-01-14", "close": 18.48, "volume": 7545.0}, {"date": "2026-01-15", "close": 18.42, "volume": 8416.0}, {"date": "2026-01-16", "close": 18.44, "volume": 8554.0}, {"date": "2026-01-20", "close": 18.33, "volume": 5274.0}, {"date": "2026-01-21", "close": 18.55, "volume": 17298.0}, {"date": "2026-01-22", "close": 18.98, "volume": 7539.0}, {"date": "2026-01-23", "close": 18.82, "volume": 7607.0}, {"date": "2026-01-26", "close": 18.8, "volume": 16309.0}, {"date": "2026-01-27", "close": 18.76, "volume": 8534.0}, {"date": "2026-01-28", "close": 18.6, "volume": 9687.0}, {"date": "2026-01-29", "close": 18.9, "volume": 15107.0}, {"date": "2026-01-30", "close": 19.12, "volume": 24444.0}, {"date": "2026-02-02", "close": 19.72, "volume": 35380.0}, {"date": "2026-02-03", "close": 19.73, "volume": 12385.0}, {"date": "2026-02-04", "close": 19.62, "volume": 7859.0}, {"date": "2026-02-05", "close": 19.71, "volume": 9080.0}, {"date": "2026-02-06", "close": 19.8, "volume": 21324.0}, {"date": "2026-02-09", "close": 19.77, "volume": 12963.0}, {"date": "2026-02-10", "close": 19.67, "volume": 13640.0}, {"date": "2026-02-11", "close": 19.62, "volume": 13533.0}, {"date": "2026-02-12", "close": 19.68, "volume": 18725.0}, {"date": "2026-02-13", "close": 19.51, "volume": 20649.0}, {"date": "2026-02-17", "close": 19.77, "volume": 16829.0}, {"date": "2026-02-18", "close": 19.78, "volume": 10338.0}, {"date": "2026-02-19", "close": 19.69, "volume": 4565.0}, {"date": "2026-02-20", "close": 19.44, "volume": 4591.0}, {"date": "2026-02-23", "close": 18.83, "volume": 17478.0}, {"date": "2026-02-24", "close": 19.29, "volume": 9798.0}, {"date": "2026-02-25", "close": 19.45, "volume": 5081.0}, {"date": "2026-02-26", "close": 19.505, "volume": 15400.0}, {"date": "2026-02-27", "close": 18.68, "volume": 15171.0}, {"date": "2026-03-02", "close": 19.12, "volume": 17267.0}, {"date": "2026-03-03", "close": 18.92, "volume": 12416.0}, {"date": "2026-03-04", "close": 18.99, "volume": 8799.0}, {"date": "2026-03-05", "close": 18.89, "volume": 14148.0}, {"date": "2026-03-06", "close": 19.03, "volume": 15245.0}, {"date": "2026-03-09", "close": 18.8, "volume": 25330.0}, {"date": "2026-03-10", "close": 19.0, "volume": 22486.0}, {"date": "2026-03-11", "close": 18.53, "volume": 9477.0}, {"date": "2026-03-12", "close": 18.82, "volume": 11061.0}, {"date": "2026-03-13", "close": 18.85, "volume": 15043.0}, {"date": "2026-03-16", "close": 18.715, "volume": 9590.0}, {"date": "2026-03-17", "close": 18.84, "volume": 13246.0}, {"date": "2026-03-18", "close": 18.5, "volume": 19312.0}, {"date": "2026-03-19", "close": 18.52, "volume": 16287.0}, {"date": "2026-03-20", "close": 18.96, "volume": 167421.0}, {"date": "2026-03-23", "close": 19.2, "volume": 17997.0}, {"date": "2026-03-24", "close": 19.05, "volume": 19148.0}, {"date": "2026-03-25", "close": 19.065, "volume": 9833.0}, {"date": "2026-03-26", "close": 18.805, "volume": 8686.0}, {"date": "2026-03-27", "close": 18.69, "volume": 4409.0}, {"date": "2026-03-30", "close": 19.18, "volume": 27343.0}, {"date": "2026-03-31", "close": 19.14, "volume": 14210.0}, {"date": "2026-04-01", "close": 19.02, "volume": 16738.0}, {"date": "2026-04-02", "close": 19.51, "volume": 8404.0}, {"date": "2026-04-06", "close": 19.23, "volume": 13245.0}, {"date": "2026-04-07", "close": 19.5, "volume": 25655.0}, {"date": "2026-04-08", "close": 19.78, "volume": 29498.0}, {"date": "2026-04-09", "close": 19.96, "volume": 30028.0}, {"date": "2026-04-10", "close": 20.0, "volume": 30886.0}, {"date": "2026-04-13", "close": 20.17, "volume": 13480.0}, {"date": "2026-04-14", "close": 20.11, "volume": 22535.0}, {"date": "2026-04-15", "close": 20.125, "volume": 12952.0}, {"date": "2026-04-16", "close": 19.99, "volume": 5959.0}, {"date": "2026-04-17", "close": 20.32, "volume": 29338.0}, {"date": "2026-04-20", "close": 20.105, "volume": 22360.0}, {"date": "2026-04-21", "close": 19.78, "volume": 6614.0}, {"date": "2026-04-22", "close": 20.04, "volume": 4361.0}, {"date": "2026-04-23", "close": 20.04, "volume": 4808.0}, {"date": "2026-04-24", "close": 20.28, "volume": 10785.0}, {"date": "2026-04-27", "close": 19.88, "volume": 9910.0}, {"date": "2026-04-28", "close": 19.95, "volume": 16268.0}, {"date": "2026-04-29", "close": 19.64, "volume": 5228.0}, {"date": "2026-04-30", "close": 19.58, "volume": 6792.0}, {"date": "2026-05-01", "close": 19.56, "volume": 12404.0}, {"date": "2026-05-04", "close": 19.44, "volume": 14236.0}, {"date": "2026-05-05", "close": 19.7, "volume": 5727.0}, {"date": "2026-05-06", "close": 19.33, "volume": 10456.0}, {"date": "2026-05-07", "close": 19.77, "volume": 16828.0}, {"date": "2026-05-08", "close": 20.0, "volume": 19073.0}, {"date": "2026-05-11", "close": 19.84, "volume": 12033.0}, {"date": "2026-05-12", "close": 19.7, "volume": 6508.0}, {"date": "2026-05-13", "close": 19.82, "volume": 11878.0}, {"date": "2026-05-14", "close": 19.96, "volume": 8974.0}, {"date": "2026-05-15", "close": 19.54, "volume": 9045.0}, {"date": "2026-05-18", "close": 19.36, "volume": 21747.0}, {"date": "2026-05-19", "close": 19.79, "volume": 6781.0}, {"date": "2026-05-20", "close": 19.57, "volume": 16832.0}, {"date": "2026-05-21", "close": 19.69, "volume": 6089.0}, {"date": "2026-05-22", "close": 19.79, "volume": 16523.0}, {"date": "2026-05-26", "close": 19.86, "volume": 9108.0}, {"date": "2026-05-27", "close": 19.76, "volume": 12984.0}, {"date": "2026-05-28", "close": 19.91, "volume": 14544.0}, {"date": "2026-05-29", "close": 19.63, "volume": 10112.0}, {"date": "2026-06-01", "close": 19.65, "volume": 7513.0}, {"date": "2026-06-02", "close": 19.78, "volume": 17455.0}, {"date": "2026-06-03", "close": 19.37, "volume": 16193.0}, {"date": "2026-06-04", "close": 20.1, "volume": 17814.0}, {"date": "2026-06-05", "close": 20.19, "volume": 8834.0}, {"date": "2026-06-08", "close": 19.53, "volume": 10610.0}, {"date": "2026-06-09", "close": 19.8, "volume": 68325.0}, {"date": "2026-06-10", "close": 20.23, "volume": 121744.0}, {"date": "2026-06-11", "close": 19.71, "volume": 29170.0}, {"date": "2026-06-12", "close": 20.0, "volume": 19566.0}, {"date": "2026-06-15", "close": 20.35, "volume": 18221.0}, {"date": "2026-06-16", "close": 20.11, "volume": 25383.0}, {"date": "2026-06-17", "close": 19.88, "volume": 9935.0}, {"date": "2026-06-18", "close": 20.34, "volume": 108719.0}, {"date": "2026-06-22", "close": 20.48, "volume": 25568.0}, {"date": "2026-06-23", "close": 21.11, "volume": 22249.0}, {"date": "2026-06-24", "close": 21.32, "volume": 31966.0}, {"date": "2026-06-25", "close": 21.62, "volume": 33000.0}, {"date": "2026-06-26", "close": 21.83, "volume": 105213.0}, {"date": "2026-06-29", "close": 21.33, "volume": 13854.0}, {"date": "2026-06-30", "close": 21.18, "volume": 11156.0}, {"date": "2026-07-01", "close": 21.46, "volume": 15261.0}, {"date": "2026-07-02", "close": 21.64, "volume": 13788.0}, {"date": "2026-07-06", "close": 21.49, "volume": 14371.0}, {"date": "2026-07-07", "close": 20.7, "volume": 5064.0}, {"date": "2026-07-08", "close": 21.3, "volume": 13134.0}, {"date": "2026-07-09", "close": 21.54, "volume": 2172.0}, {"date": "2026-07-10", "close": 21.05, "volume": 9479.0}, {"date": "2026-07-13", "close": 21.62, "volume": 30076.0}, {"date": "2026-07-14", "close": 21.05, "volume": 8908.0}, {"date": "2026-07-15", "close": 21.64, "volume": 8359.0}, {"date": "2026-07-16", "close": 21.8, "volume": 8534.0}, {"date": "2026-07-17", "close": 21.49, "volume": 19014.0}, {"date": "2026-07-20", "close": 20.91, "volume": 17369.0}, {"date": "2026-07-21", "close": 20.93, "volume": 12927.0}, {"date": "2026-07-22", "close": 20.64, "volume": 13793.0}, {"date": "2026-07-23", "close": 20.68, "volume": 12182.0}, {"date": "2026-07-24", "close": 20.48, "volume": 19183.0}, {"date": "2026-07-27", "close": 21.37, "volume": 29355.0}, {"date": "2026-07-28", "close": 21.365, "volume": 32504.0}, {"date": "2026-07-29", "close": 20.67, "volume": 18271.0}, {"date": "2026-07-30", "close": 20.74, "volume": 7603.0}, {"date": "2026-07-31", "close": 20.54, "volume": 10733.0}, {"date": "2026-08-03", "close": 21.57, "volume": 11341.0}, {"date": "2026-08-04", "close": 21.55, "volume": 36018.0}, {"date": "2026-08-05", "close": 21.13, "volume": 6835.0}, {"date": "2026-08-06", "close": 21.31, "volume": 3832.0}, {"date": "2026-08-07", "close": 21.43, "volume": 7577.0}, {"date": "2026-08-10", "close": 21.09, "volume": 14298.0}, {"date": "2026-08-11", "close": 21.3, "volume": 3972.0}, {"date": "2026-08-12", "close": 21.24, "volume": 13337.0}, {"date": "2026-08-13", "close": 21.3, "volume": 9041.0}, {"date": "2026-08-14", "close": 21.2, "volume": 7219.0}, {"date": "2026-08-17", "close": 21.36, "volume": 13334.0}, {"date": "2026-08-18", "close": 21.88, "volume": 14548.0}, {"date": "2026-08-19", "close": 21.61, "volume": 10525.0}, {"date": "2026-08-20", "close": 21.63, "volume": 7226.0}, {"date": "2026-08-21", "close": 21.42, "volume": 17768.0}, {"date": "2026-08-24", "close": 21.26, "volume": 2919.0}, {"date": "2026-08-25", "close": 21.335, "volume": 7215.0}, {"date": "2026-08-26", "close": 20.69, "volume": 10859.0}, {"date": "2026-08-27", "close": 21.36, "volume": 23399.0}, {"date": "2026-08-28", "close": 21.35, "volume": 10753.0}, {"date": "2026-08-31", "close": 21.24, "volume": 8033.0}, {"date": "2026-09-01", "close": 21.22, "volume": 8709.0}, {"date": "2026-09-02", "close": 21.55, "volume": 20958.0}, {"date": "2026-09-03", "close": 21.77, "volume": 12711.0}, {"date": "2026-09-04", "close": 21.58, "volume": 11246.0}, {"date": "2026-09-08", "close": 21.43, "volume": 29323.0}, {"date": "2026-09-09", "close": 21.43, "volume": 21666.0}, {"date": "2026-09-10", "close": 21.7, "volume": 11947.0}, {"date": "2026-09-11", "close": 20.92, "volume": 29413.0}, {"date": "2026-09-14", "close": 21.3, "volume": 18103.0}, {"date": "2026-09-15", "close": 21.47, "volume": 17190.0}, {"date": "2026-09-16", "close": 20.93, "volume": 20223.0}, {"date": "2026-09-17", "close": 20.74, "volume": 19124.0}, {"date": "2026-09-18", "close": 21.35, "volume": 89151.0}], "refreshing": true}