{"ticker": "LIEN", "overview": {"cik": "1843162", "ticker": "LIEN", "name": "Chicago Atlantic BDC, Inc.", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "EFFECT", "date": "2026-09-30", "title": "Form EFFECT", "accession": "9999999995-26-003107", "price_sensitive": false}, {"form": "N-2/A", "date": "2026-09-28", "title": "Form N-2/A", "accession": "0001140361-26-037861", "price_sensitive": false}, {"form": "N-14 8C/A", "date": "2026-09-23", "title": "Form N-14 8C/A", "accession": "0001140361-26-037360", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001193125-26-378888", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001193125-26-378866", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001193125-26-371636", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001193125-26-371518", "price_sensitive": false}, {"form": "N-2/A", "date": "2026-08-24", "title": "Form N-2/A", "accession": "0001140361-26-034219", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001193125-26-363730", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-357420", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-357041", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-356878", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-356876", "price_sensitive": false}, {"form": "425", "date": "2026-08-13", "title": "FORM 425", "accession": "0001213900-26-089244", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-13", "title": "CURRENT REPORT", "accession": "0001213900-26-088680", "price_sensitive": false}, {"form": "425", "date": "2026-08-13", "title": "CURRENT REPORT", "accession": "0001213900-26-088678", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "CURRENT REPORT", "accession": "0001213900-26-088673", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001193125-26-347342", "price_sensitive": true}, {"form": "N-14 8C", "date": "2026-07-31", "title": "Form N-14 8C", "accession": "0001140361-26-030309", "price_sensitive": false}, {"form": "425", "date": "2026-07-14", "title": "FORM 425", "accession": "0001213900-26-077754", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "CURRENT REPORT", "accession": "0001213900-26-072075", "price_sensitive": true}, {"form": "425", "date": "2026-06-18", "title": "FORM 425", "accession": "0001213900-26-070094", "price_sensitive": false}, {"form": "425", "date": "2026-06-18", "title": "FORM 425", "accession": "0001213900-26-070093", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-18", "title": "CURRENT REPORT", "accession": "0001213900-26-069859", "price_sensitive": false}, {"form": "425", "date": "2026-06-18", "title": "CURRENT REPORT", "accession": "0001213900-26-069857", "price_sensitive": false}]}, "description": "Chicago Atlantic BDC, Inc. trades as LIEN on the NASDAQ and is registered in the United States. Privy Trades holds 25 insider filings for the company, from February 2022 to August 2026. Across those, 6 insiders disclosed 20 open-market purchases totalling $1.78M. The most recent filing on record is dated 31 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 20, "buy_sum": 1782475.463, "sell_n": 0, "sell_sum": 0, "net": 1782475.463, "insiders": 6, "first_date": "2022-02-08", "last_date": "2026-08-31"}, "metrics": {"ticker": "LIEN", "has_prices": true, "as_of": "2026-09-18", "last": 10.17, "prev_close": 10.22, "change": -0.05000000000000071, "change_pct": -0.004892367906066605, "session_volume": 52867.0, "vwap_5": 10.200684155903431, "vwap_20": 10.208830862968608, "vwap_60": 9.816132520148487, "vwap_250": 10.04832940597476, "high_52w": 11.22, "low_52w": 9.01, "avg_volume_20": 40284.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-378888", "src": "INSIDERS", "ticker": "LIEN", "cik": "1843162", "company": "Chicago Atlantic BDC, Inc.", "company_raw": "Chicago Atlantic BDC, Inc.", "who": "Scott Gordon", "who_key": "Gordon Scott", "role": "Co-Chief Investment Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1369.48, "score": 23.3, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 6 buying LIEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1843162/000119312526378888/0001193125-26-378888-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91668}, {"id": "0001193125-26-378866", "src": "INSIDERS", "ticker": "LIEN", "cik": "1843162", "company": "Chicago Atlantic BDC, Inc.", "company_raw": "Chicago Atlantic BDC, Inc.", "who": "Bernardino Colonna", "who_key": "Colonna Bernardino", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 10230.025000000001, "score": 35.2, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "6 insiders pile into LIEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1968789/000119312526378866/0001193125-26-378866-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91668}, {"id": "0001193125-26-371636", "src": "INSIDERS", "ticker": "LIEN", "cik": "1843162", "company": "Chicago Atlantic BDC, Inc.", "company_raw": "Chicago Atlantic BDC, Inc.", "who": "Bernardino Colonna", "who_key": "Colonna Bernardino", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 16269.62, "score": 38.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "LIEN draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1968789/000119312526371636/0001193125-26-371636-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97428}, {"id": "0001193125-26-371518", "src": "INSIDERS", "ticker": "LIEN", "cik": "1843162", "company": "Chicago Atlantic BDC, Inc.", "company_raw": "Chicago Atlantic BDC, Inc.", "who": "Scott Gordon", "who_key": "Gordon Scott", "role": "Co-Chief Investment Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 78672.45, "score": 42.4, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "5 insiders now buying LIEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1843162/000119312526371518/0001193125-26-371518-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97428}, {"id": "0001193125-26-363730", "src": "INSIDERS", "ticker": "LIEN", "cik": "1843162", "company": "Chicago Atlantic BDC, Inc.", "company_raw": "Chicago Atlantic BDC, Inc.", "who": "Scott Gordon", "who_key": "Gordon Scott", "role": "Co-Chief Investment Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 90090.288, "score": 43.7, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying LIEN \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1843162/000119312526363730/0001193125-26-363730-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101748}, {"id": "0001193125-26-357041", "src": "INSIDERS", "ticker": "LIEN", "cik": "1843162", "company": "Chicago Atlantic BDC, Inc.", "company_raw": "Chicago Atlantic BDC, Inc.", "who": "Scott Gordon", "who_key": "Gordon Scott", "role": "Co-Chief Investment Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 420807.36, "score": 58.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying LIEN \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1843162/000119312526357041/0001193125-26-357041-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108948}, {"id": "0001193125-26-357420", "src": "INSIDERS", "ticker": "LIEN", "cik": "1843162", "company": "Chicago Atlantic BDC, Inc.", "company_raw": "Chicago Atlantic BDC, Inc.", "who": "John Mazarakis", "who_key": "Mazarakis John", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 566400.0, "score": 45.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "4 insiders now buying LIEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1867660/000119312526357420/0001193125-26-357420-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111828}, {"id": "0001193125-26-356878", "src": "INSIDERS", "ticker": "LIEN", "cik": "1843162", "company": "Chicago Atlantic BDC, Inc.", "company_raw": "Chicago Atlantic BDC, Inc.", "who": "Gianni James Lezziere Fazio", "who_key": "Fazio Gianni James Lezziere", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1910.0000000000002, "score": 24.3, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Top exec puts $2K into LIEN", "source_url": "https://www.sec.gov/Archives/edgar/data/2076621/000119312526356878/0001193125-26-356878-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111828}, {"id": "0001193125-26-356876", "src": "INSIDERS", "ticker": "LIEN", "cik": "1843162", "company": "Chicago Atlantic BDC, Inc.", "company_raw": "Chicago Atlantic BDC, Inc.", "who": "Umesh Mahajan", "who_key": "Mahajan Umesh", "role": "Secretary; Co-CIO", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 38400.0, "score": 44.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "LIEN draws $38K from an insider", "source_url": "https://www.sec.gov/Archives/edgar/data/1968790/000119312526356876/0001193125-26-356876-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111828}, {"id": "0001193125-25-210569", "src": "INSIDERS", "ticker": "LIEN", "cik": "1843162", "company": "Chicago Atlantic BDC, Inc.", "company_raw": "Chicago Atlantic BDC, Inc.", "who": "Peter Sack", "who_key": "Sack Peter", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 5053.5, "score": 35.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "LIEN catches the CEO's eye: $5K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1843162/000119312525210569/0001193125-25-210569-index.htm", "trade_date": "2025-09-19", "timestamp": "2025-09-19", "mins": 589908}, {"id": "0000950170-25-096680", "src": "INSIDERS", "ticker": "LIEN", "cik": "1843162", "company": "Chicago Atlantic BDC, Inc.", "company_raw": "Chicago Atlantic BDC, Inc.", "who": "Peter Sack", "who_key": "Sack Peter", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 10470.0, "score": 41.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "CEO buys $10K of LIEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1843162/000095017025096680/0000950170-25-096680-index.htm", "trade_date": "2025-07-17", "timestamp": "2025-07-17", "mins": 682068}, {"id": "0000950170-25-083829", "src": "INSIDERS", "ticker": "LIEN", "cik": "1843162", "company": "Chicago Atlantic BDC, Inc.", "company_raw": "Chicago Atlantic BDC, Inc.", "who": "Umesh Mahajan", "who_key": "Mahajan Umesh", "role": "Secretary; Co-CIO", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 21681.04, "score": 41.3, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider puts $22K into LIEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1843162/000095017025083829/0000950170-25-083829-index.htm", "trade_date": "2025-06-06", "timestamp": "2025-06-06", "mins": 741108}, {"id": "0000950103-25-006728", "src": "INSIDERS", "ticker": "LIEN", "cik": "1843162", "company": "Chicago Atlantic BDC, Inc.", "company_raw": "Chicago Atlantic BDC, Inc.", "who": "Bernardino Colonna", "who_key": "Colonna Bernardino", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 10212.7, "score": 43.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 3 buying LIEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1843162/000095010325006728/0000950103-25-006728-index.htm", "trade_date": "2025-05-29", "timestamp": "2025-05-29", "mins": 752628}, {"id": "0001213900-25-050022", "src": "INSIDERS", "ticker": "LIEN", "cik": "1843162", "company": "Chicago Atlantic BDC, Inc.", "company_raw": "Chicago Atlantic BDC, Inc.", "who": "Peter Sack", "who_key": "Sack Peter", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 5145.0, "score": 36.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying LIEN \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1843162/000121390025050022/0001213900-25-050022-index.htm", "trade_date": "2025-05-28", "timestamp": "2025-05-28", "mins": 754068}, {"id": "0000950103-25-006312", "src": "INSIDERS", "ticker": "LIEN", "cik": "1843162", "company": "Chicago Atlantic BDC, Inc.", "company_raw": "Chicago Atlantic BDC, Inc.", "who": "Chicago Atlantic BDC Advisers, LLC", "who_key": "Chicago Atlantic BDC Advisers, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on LIEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1843162/000095010325006312/0000950103-25-006312-index.htm", "trade_date": "2025-05-19", "timestamp": "2025-05-19", "mins": 767028}, {"id": "0000950103-25-006313", "src": "INSIDERS", "ticker": "LIEN", "cik": "1843162", "company": "Chicago Atlantic BDC, Inc.", "company_raw": "Chicago Atlantic BDC, Inc.", "who": "Scott Gordon", "who_key": "Gordon Scott", "role": "Co-Chief Investment Officer, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "C-suite exec files routine paperwork on LIEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1843162/000095010325006313/0000950103-25-006313-index.htm", "trade_date": "2025-05-19", "timestamp": "2025-05-19", "mins": 767028}, {"id": "0000950103-25-006357", "src": "INSIDERS", "ticker": "LIEN", "cik": "1843162", "company": "Chicago Atlantic BDC, Inc.", "company_raw": "Chicago Atlantic BDC, Inc.", "who": "Peter Sack", "who_key": "Sack Peter", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 5210.0, "score": 36.7, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "4 insiders pile into LIEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1843162/000095010325006357/0000950103-25-006357-index.htm", "trade_date": "2025-05-19", "timestamp": "2025-05-19", "mins": 767028}, {"id": "0000950103-25-005074", "src": "INSIDERS", "ticker": "LIEN", "cik": "1843162", "company": "Chicago Atlantic BDC, Inc.", "company_raw": "Chicago Atlantic BDC, Inc.", "who": "Peter Sack", "who_key": "Sack Peter", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 525.0, "score": 27.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 4 buying LIEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1843162/000095010325005074/0000950103-25-005074-index.htm", "trade_date": "2025-04-17", "timestamp": "2025-04-17", "mins": 813108}, {"id": "0001213900-25-030764", "src": "INSIDERS", "ticker": "LIEN", "cik": "1843162", "company": "Chicago Atlantic BDC, Inc.", "company_raw": "Chicago Atlantic BDC, Inc.", "who": "Peter Sack", "who_key": "Sack Peter", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 2180.0, "score": 46.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "4 insiders pile into LIEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1843162/000121390025030764/0001213900-25-030764-index.htm", "trade_date": "2025-04-10", "timestamp": "2025-04-10", "mins": 823188}, {"id": "0000950103-25-004860", "src": "INSIDERS", "ticker": "LIEN", "cik": "1843162", "company": "Chicago Atlantic BDC, Inc.", "company_raw": "Chicago Atlantic BDC, Inc.", "who": "Umesh Mahajan", "who_key": "Mahajan Umesh", "role": "Secretary; Co-CIO", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 6443.0, "score": 23.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "4 insiders now buying LIEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1843162/000095010325004860/0000950103-25-004860-index.htm", "trade_date": "2025-04-10", "timestamp": "2025-04-10", "mins": 823188}, {"id": "0000950103-25-004512", "src": "INSIDERS", "ticker": "LIEN", "cik": "1843162", "company": "Chicago Atlantic BDC, Inc.", "company_raw": "Chicago Atlantic BDC, Inc.", "who": "Peter Sack", "who_key": "Sack Peter", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1070.0, "score": 28.8, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "4 insiders now buying LIEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1843162/000095010325004512/0000950103-25-004512-index.htm", "trade_date": "2025-04-04", "timestamp": "2025-04-04", "mins": 831828}, {"id": "0000950103-24-018110", "src": "INSIDERS", "ticker": "LIEN", "cik": "1843162", "company": "Chicago Atlantic BDC, Inc.", "company_raw": "Chicago Atlantic BDC, Inc.", "who": "Silver Spike Capital, LLC", "who_key": "Silver Spike Capital, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on LIEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1843162/000095010324018110/0000950103-24-018110-index.htm", "trade_date": "2024-12-19", "timestamp": "2024-12-19", "mins": 984468}, {"id": "0000950103-24-018111", "src": "INSIDERS", "ticker": "LIEN", "cik": "1843162", "company": "Chicago Atlantic BDC, Inc.", "company_raw": "Chicago Atlantic BDC, Inc.", "who": "Scott Gordon", "who_key": "Gordon Scott", "role": "Co-Chief Investment Officer, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "C-suite exec files routine paperwork on LIEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1843162/000095010324018111/0000950103-24-018111-index.htm", "trade_date": "2024-12-19", "timestamp": "2024-12-19", "mins": 984468}, {"id": "0001213900-24-087395", "src": "INSIDERS", "ticker": "LIEN", "cik": "1843162", "company": "Chicago Atlantic BDC, Inc.", "company_raw": "Chicago Atlantic BDC, Inc.", "who": "Chicago Atlantic Loan Portfolio, LLC", "who_key": "Chicago Atlantic Loan Portfolio, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on LIEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1843162/000121390024087395/0001213900-24-087395-index.htm", "trade_date": "2024-10-09", "timestamp": "2024-10-09", "mins": 1086708}, {"id": "0000950103-24-018109", "src": "INSIDERS", "ticker": "LIEN", "cik": "1843162", "company": "Chicago Atlantic BDC, Inc.", "company_raw": "Chicago Atlantic BDC, Inc.", "who": "Scott Gordon", "who_key": "Gordon Scott", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 490336.0, "score": 57.3, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "4 insiders pile into LIEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1843162/000095010324018109/0000950103-24-018109-index.htm", "trade_date": "2022-02-08", "timestamp": "2022-02-08", "mins": 2489268}], "recent_buys": [{"id": "0001193125-26-378866", "src": "INSIDERS", "ticker": "LIEN", "cik": "1843162", "company": "Chicago Atlantic BDC, Inc.", "company_raw": "Chicago Atlantic BDC, Inc.", "who": "Bernardino Colonna", "who_key": "Colonna Bernardino", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 10230.025000000001, "score": 35.2, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "6 insiders pile into LIEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1968789/000119312526378866/0001193125-26-378866-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91668}, {"id": "0001193125-26-378888", "src": "INSIDERS", "ticker": "LIEN", "cik": "1843162", "company": "Chicago Atlantic BDC, Inc.", "company_raw": "Chicago Atlantic BDC, Inc.", "who": "Scott Gordon", "who_key": "Gordon Scott", "role": "Co-Chief Investment Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1369.48, "score": 23.3, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 6 buying LIEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1843162/000119312526378888/0001193125-26-378888-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91668}, {"id": "0001193125-26-371518", "src": "INSIDERS", "ticker": "LIEN", "cik": "1843162", "company": "Chicago Atlantic BDC, Inc.", "company_raw": "Chicago Atlantic BDC, Inc.", "who": "Scott Gordon", "who_key": "Gordon Scott", "role": "Co-Chief Investment Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 78672.45, "score": 42.4, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "5 insiders now buying LIEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1843162/000119312526371518/0001193125-26-371518-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97428}, {"id": "0001193125-26-371636", "src": "INSIDERS", "ticker": "LIEN", "cik": "1843162", "company": "Chicago Atlantic BDC, Inc.", "company_raw": "Chicago Atlantic BDC, Inc.", "who": "Bernardino Colonna", "who_key": "Colonna Bernardino", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 16269.62, "score": 38.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "LIEN draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1968789/000119312526371636/0001193125-26-371636-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97428}, {"id": "0001193125-26-363730", "src": "INSIDERS", "ticker": "LIEN", "cik": "1843162", "company": "Chicago Atlantic BDC, Inc.", "company_raw": "Chicago Atlantic BDC, Inc.", "who": "Scott Gordon", "who_key": "Gordon Scott", "role": "Co-Chief Investment Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 90090.288, "score": 43.7, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying LIEN \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1843162/000119312526363730/0001193125-26-363730-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101748}, {"id": "0001193125-26-357041", "src": "INSIDERS", "ticker": "LIEN", "cik": "1843162", "company": "Chicago Atlantic BDC, Inc.", "company_raw": "Chicago Atlantic BDC, Inc.", "who": "Scott Gordon", "who_key": "Gordon Scott", "role": "Co-Chief Investment Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 420807.36, "score": 58.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying LIEN \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1843162/000119312526357041/0001193125-26-357041-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108948}, {"id": "0001193125-26-356876", "src": "INSIDERS", "ticker": "LIEN", "cik": "1843162", "company": "Chicago Atlantic BDC, Inc.", "company_raw": "Chicago Atlantic BDC, Inc.", "who": "Umesh Mahajan", "who_key": "Mahajan Umesh", "role": "Secretary; Co-CIO", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 38400.0, "score": 44.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "LIEN draws $38K from an insider", "source_url": "https://www.sec.gov/Archives/edgar/data/1968790/000119312526356876/0001193125-26-356876-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111828}, {"id": "0001193125-26-356878", "src": "INSIDERS", "ticker": "LIEN", "cik": "1843162", "company": "Chicago Atlantic BDC, Inc.", "company_raw": "Chicago Atlantic BDC, Inc.", "who": "Gianni James Lezziere Fazio", "who_key": "Fazio Gianni James Lezziere", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1910.0000000000002, "score": 24.3, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Top exec puts $2K into LIEN", "source_url": "https://www.sec.gov/Archives/edgar/data/2076621/000119312526356878/0001193125-26-356878-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111828}, {"id": "0001193125-26-357420", "src": "INSIDERS", "ticker": "LIEN", "cik": "1843162", "company": "Chicago Atlantic BDC, Inc.", "company_raw": "Chicago Atlantic BDC, Inc.", "who": "John Mazarakis", "who_key": "Mazarakis John", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 566400.0, "score": 45.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "4 insiders now buying LIEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1867660/000119312526357420/0001193125-26-357420-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111828}, {"id": "0001193125-25-210569", "src": "INSIDERS", "ticker": "LIEN", "cik": "1843162", "company": "Chicago Atlantic BDC, Inc.", "company_raw": "Chicago Atlantic BDC, Inc.", "who": "Peter Sack", "who_key": "Sack Peter", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 5053.5, "score": 35.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "LIEN catches the CEO's eye: $5K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1843162/000119312525210569/0001193125-25-210569-index.htm", "trade_date": "2025-09-19", "timestamp": "2025-09-19", "mins": 589908}, {"id": "0000950170-25-096680", "src": "INSIDERS", "ticker": "LIEN", "cik": "1843162", "company": "Chicago Atlantic BDC, Inc.", "company_raw": "Chicago Atlantic BDC, Inc.", "who": "Peter Sack", "who_key": "Sack Peter", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 10470.0, "score": 41.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "CEO buys $10K of LIEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1843162/000095017025096680/0000950170-25-096680-index.htm", "trade_date": "2025-07-17", "timestamp": "2025-07-17", "mins": 682068}, {"id": "0000950170-25-083829", "src": "INSIDERS", "ticker": "LIEN", "cik": "1843162", "company": "Chicago Atlantic BDC, Inc.", "company_raw": "Chicago Atlantic BDC, Inc.", "who": "Umesh Mahajan", "who_key": "Mahajan Umesh", "role": "Secretary; Co-CIO", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 21681.04, "score": 41.3, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider puts $22K into LIEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1843162/000095017025083829/0000950170-25-083829-index.htm", "trade_date": "2025-06-06", "timestamp": "2025-06-06", "mins": 741108}], "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": "Chicago Atlantic BDC, Inc. - Common Stock", "new_value": "Chicago Atlantic BDC, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001843162", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001843162", "applied": 1, "detected_at": "2026-10-25T18:40:10.389100"}]}, "key_people": [{"who": "Scott Gordon", "who_key": "Gordon Scott", "role": "Co-Chief Investment Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 1081275.578, "sold": 0, "net": 1081275.578, "trades": 5, "top_score": 58.1, "lean": "buying", "history": [{"action": "BUY", "amount": 1369.48, "date": "2026-08-31", "score": 23.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1843162/000119312526378888/0001193125-26-378888-index.htm"}, {"action": "BUY", "amount": 78672.45, "date": "2026-08-27", "score": 42.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1843162/000119312526371518/0001193125-26-371518-index.htm"}, {"action": "BUY", "amount": 90090.288, "date": "2026-08-24", "score": 43.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1843162/000119312526363730/0001193125-26-363730-index.htm"}, {"action": "BUY", "amount": 420807.36, "date": "2026-08-19", "score": 58.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1843162/000119312526357041/0001193125-26-357041-index.htm"}, {"action": "BUY", "amount": 490336.0, "date": "2022-02-08", "score": 57.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1843162/000095010324018109/0000950103-24-018109-index.htm"}], "latest": {"action": "BUY", "amount": 1369.48, "date": "2026-08-31", "score": 23.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1843162/000119312526378888/0001193125-26-378888-index.htm"}}, {"who": "John Mazarakis", "who_key": "Mazarakis John", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 566400.0, "sold": 0, "net": 566400.0, "trades": 1, "top_score": 45.5, "lean": "buying", "history": [{"action": "BUY", "amount": 566400.0, "date": "2026-08-17", "score": 45.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1867660/000119312526357420/0001193125-26-357420-index.htm"}], "latest": {"action": "BUY", "amount": 566400.0, "date": "2026-08-17", "score": 45.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1867660/000119312526357420/0001193125-26-357420-index.htm"}}, {"who": "Umesh Mahajan", "who_key": "Mahajan Umesh", "role": "Secretary; Co-CIO", "person_type": "EXEC", "person_label": "Execs", "bought": 66524.04000000001, "sold": 0, "net": 66524.04000000001, "trades": 3, "top_score": 44.1, "lean": "buying", "history": [{"action": "BUY", "amount": 38400.0, "date": "2026-08-17", "score": 44.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1968790/000119312526356876/0001193125-26-356876-index.htm"}, {"action": "BUY", "amount": 21681.04, "date": "2025-06-06", "score": 41.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1843162/000095017025083829/0000950170-25-083829-index.htm"}, {"action": "BUY", "amount": 6443.0, "date": "2025-04-10", "score": 23.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1843162/000095010325004860/0000950103-25-004860-index.htm"}], "latest": {"action": "BUY", "amount": 38400.0, "date": "2026-08-17", "score": 44.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1968790/000119312526356876/0001193125-26-356876-index.htm"}}, {"who": "Bernardino Colonna", "who_key": "Colonna Bernardino", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 36712.345, "sold": 0, "net": 36712.345, "trades": 3, "top_score": 43.1, "lean": "buying", "history": [{"action": "BUY", "amount": 10230.025000000001, "date": "2026-08-31", "score": 35.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1968789/000119312526378866/0001193125-26-378866-index.htm"}, {"action": "BUY", "amount": 16269.62, "date": "2026-08-27", "score": 38.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1968789/000119312526371636/0001193125-26-371636-index.htm"}, {"action": "BUY", "amount": 10212.7, "date": "2025-05-29", "score": 43.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1843162/000095010325006728/0000950103-25-006728-index.htm"}], "latest": {"action": "BUY", "amount": 10230.025000000001, "date": "2026-08-31", "score": 35.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1968789/000119312526378866/0001193125-26-378866-index.htm"}}, {"who": "Peter Sack", "who_key": "Sack Peter", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "bought": 29653.5, "sold": 0, "net": 29653.5, "trades": 7, "top_score": 46.0, "lean": "buying", "history": [{"action": "BUY", "amount": 5053.5, "date": "2025-09-19", "score": 35.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1843162/000119312525210569/0001193125-25-210569-index.htm"}, {"action": "BUY", "amount": 10470.0, "date": "2025-07-17", "score": 41.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1843162/000095017025096680/0000950170-25-096680-index.htm"}, {"action": "BUY", "amount": 5145.0, "date": "2025-05-28", "score": 36.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1843162/000121390025050022/0001213900-25-050022-index.htm"}, {"action": "BUY", "amount": 5210.0, "date": "2025-05-19", "score": 36.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1843162/000095010325006357/0000950103-25-006357-index.htm"}, {"action": "BUY", "amount": 525.0, "date": "2025-04-17", "score": 27.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1843162/000095010325005074/0000950103-25-005074-index.htm"}, {"action": "BUY", "amount": 2180.0, "date": "2025-04-10", "score": 46.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1843162/000121390025030764/0001213900-25-030764-index.htm"}, {"action": "BUY", "amount": 1070.0, "date": "2025-04-04", "score": 28.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1843162/000095010325004512/0000950103-25-004512-index.htm"}], "latest": {"action": "BUY", "amount": 5053.5, "date": "2025-09-19", "score": 35.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1843162/000119312525210569/0001193125-25-210569-index.htm"}}, {"who": "Gianni James Lezziere Fazio", "who_key": "Fazio Gianni James Lezziere", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 1910.0000000000002, "sold": 0, "net": 1910.0000000000002, "trades": 1, "top_score": 24.3, "lean": "buying", "history": [{"action": "BUY", "amount": 1910.0000000000002, "date": "2026-08-17", "score": 24.3, "source_url": "https://www.sec.gov/Archives/edgar/data/2076621/000119312526356878/0001193125-26-356878-index.htm"}], "latest": {"action": "BUY", "amount": 1910.0000000000002, "date": "2026-08-17", "score": 24.3, "source_url": "https://www.sec.gov/Archives/edgar/data/2076621/000119312526356878/0001193125-26-356878-index.htm"}}], "activity": [{"date": "2026-08-17", "net": 606710.0}, {"date": "2026-08-19", "net": 420807.36}, {"date": "2026-08-24", "net": 90090.288}, {"date": "2026-08-27", "net": 94942.06999999999}, {"date": "2026-08-31", "net": 11599.505000000001}], "announcements": [{"form": "EFFECT", "date": "2026-09-30", "title": "Form EFFECT", "accession": "9999999995-26-003107", "price_sensitive": false}, {"form": "N-2/A", "date": "2026-09-28", "title": "Form N-2/A", "accession": "0001140361-26-037861", "price_sensitive": false}, {"form": "N-14 8C/A", "date": "2026-09-23", "title": "Form N-14 8C/A", "accession": "0001140361-26-037360", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001193125-26-378888", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001193125-26-378866", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001193125-26-371636", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001193125-26-371518", "price_sensitive": false}, {"form": "N-2/A", "date": "2026-08-24", "title": "Form N-2/A", "accession": "0001140361-26-034219", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001193125-26-363730", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-357420", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-357041", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-356878", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-356876", "price_sensitive": false}, {"form": "425", "date": "2026-08-13", "title": "FORM 425", "accession": "0001213900-26-089244", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-13", "title": "CURRENT REPORT", "accession": "0001213900-26-088680", "price_sensitive": false}, {"form": "425", "date": "2026-08-13", "title": "CURRENT REPORT", "accession": "0001213900-26-088678", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "CURRENT REPORT", "accession": "0001213900-26-088673", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001193125-26-347342", "price_sensitive": true}, {"form": "N-14 8C", "date": "2026-07-31", "title": "Form N-14 8C", "accession": "0001140361-26-030309", "price_sensitive": false}, {"form": "425", "date": "2026-07-14", "title": "FORM 425", "accession": "0001213900-26-077754", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "CURRENT REPORT", "accession": "0001213900-26-072075", "price_sensitive": true}, {"form": "425", "date": "2026-06-18", "title": "FORM 425", "accession": "0001213900-26-070094", "price_sensitive": false}, {"form": "425", "date": "2026-06-18", "title": "FORM 425", "accession": "0001213900-26-070093", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-18", "title": "CURRENT REPORT", "accession": "0001213900-26-069859", "price_sensitive": false}, {"form": "425", "date": "2026-06-18", "title": "CURRENT REPORT", "accession": "0001213900-26-069857", "price_sensitive": false}], "performance": {"ticker": "LIEN", "has_prices": true, "summary": {"n": 20, "avg": -0.015758996155692907, "win_rate": 0.4, "best": 0.07278481012658222, "worst": -0.2735714285714286, "as_of": "2026-09-18"}, "buys": [{"who": "Colonna Bernardino", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 10230.025000000001, "date": "2026-08-31", "score": 35.2, "ref_price": 10.34, "return": -0.016441005802707923}, {"who": "Gordon Scott", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Co-Chief Investment Officer, Director", "amount": 1369.48, "date": "2026-08-31", "score": 23.3, "ref_price": 10.34, "return": -0.016441005802707923}, {"who": "Gordon Scott", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Co-Chief Investment Officer, Director", "amount": 78672.45, "date": "2026-08-27", "score": 42.4, "ref_price": 10.14, "return": 0.0029585798816567413}, {"who": "Colonna Bernardino", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 16269.62, "date": "2026-08-27", "score": 38.0, "ref_price": 10.14, "return": 0.0029585798816567413}, {"who": "Gordon Scott", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Co-Chief Investment Officer, Director", "amount": 90090.288, "date": "2026-08-24", "score": 43.7, "ref_price": 10.15, "return": 0.0019704433497536524}, {"who": "Gordon Scott", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Co-Chief Investment Officer, Director", "amount": 420807.36, "date": "2026-08-19", "score": 58.1, "ref_price": 9.5, "return": 0.07052631578947367}, {"who": "Mahajan Umesh", "person_type": "EXEC", "person_label": "Execs", "role": "Secretary; Co-CIO", "amount": 38400.0, "date": "2026-08-17", "score": 44.1, "ref_price": 9.48, "return": 0.07278481012658222}, {"who": "Fazio Gianni James Lezziere", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Accounting Officer", "amount": 1910.0000000000002, "date": "2026-08-17", "score": 24.3, "ref_price": 9.48, "return": 0.07278481012658222}, {"who": "Mazarakis John", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 566400.0, "date": "2026-08-17", "score": 45.5, "ref_price": 9.48, "return": 0.07278481012658222}, {"who": "Sack Peter", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 5053.5, "date": "2025-09-19", "score": 35.6, "ref_price": 10.82, "return": -0.060073937153419625}, {"who": "Sack Peter", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 10470.0, "date": "2025-07-17", "score": 41.1, "ref_price": 10.46, "return": -0.027724665391969494}, {"who": "Mahajan Umesh", "person_type": "EXEC", "person_label": "Execs", "role": "Secretary; Co-CIO", "amount": 21681.04, "date": "2025-06-06", "score": 41.3, "ref_price": 10.34, "return": -0.016441005802707923}, {"who": "Colonna Bernardino", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 10212.7, "date": "2025-05-29", "score": 43.1, "ref_price": 10.21, "return": -0.003917727717923695}, {"who": "Sack Peter", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer", "amount": 5145.0, "date": "2025-05-28", "score": 36.4, "ref_price": 10.13, "return": 0.003948667324777803}, {"who": "Sack Peter", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer", "amount": 5210.0, "date": "2025-05-19", "score": 36.7, "ref_price": 10.23, "return": -0.005865102639296236}, {"who": "Sack Peter", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer", "amount": 525.0, "date": "2025-04-17", "score": 27.4, "ref_price": 10.495, "return": -0.030967127203430138}, {"who": "Mahajan Umesh", "person_type": "EXEC", "person_label": "Execs", "role": "Secretary; Co-CIO", "amount": 6443.0, "date": "2025-04-10", "score": 23.5, "ref_price": 10.79, "return": -0.05746061167747908}, {"who": "Sack Peter", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer", "amount": 2180.0, "date": "2025-04-10", "score": 46.0, "ref_price": 10.79, "return": -0.05746061167747908}, {"who": "Sack Peter", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer", "amount": 1070.0, "date": "2025-04-04", "score": 28.8, "ref_price": 10.7, "return": -0.04953271028037377}, {"who": "Gordon Scott", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 490336.0, "date": "2022-02-08", "score": 57.3, "ref_price": 14.0, "return": -0.2735714285714286}]}, "price_series": [{"date": "2022-02-04", "close": 14.0, "volume": 264148.0}, {"date": "2022-02-07", "close": 14.0, "volume": 56711.0}, {"date": "2022-02-08", "close": 14.0, "volume": 5876.0}, {"date": "2022-02-09", "close": 13.9653, "volume": 52619.0}, {"date": "2022-02-10", "close": 14.01, "volume": 24958.0}, {"date": "2022-02-11", "close": 14.21, "volume": 18270.0}, {"date": "2022-02-14", "close": 14.03, "volume": 28614.0}, {"date": "2022-02-15", "close": 14.14, "volume": 10386.0}, {"date": "2022-02-16", "close": 14.1, "volume": 12080.0}, {"date": "2022-02-17", "close": 14.0, "volume": 10322.0}, {"date": "2022-02-18", "close": 14.15, "volume": 12348.0}, {"date": "2022-02-22", "close": 14.12, "volume": 2558.0}, {"date": "2022-02-23", "close": 14.0, "volume": 10501.0}, {"date": "2022-02-24", "close": 13.9813, "volume": 2083.0}, {"date": "2022-02-25", "close": 14.0, "volume": 1554.0}, {"date": "2022-02-28", "close": 14.0, "volume": null}, {"date": "2022-03-01", "close": 14.07, "volume": 7149.0}, {"date": "2022-03-02", "close": 14.04, "volume": 3305.0}, {"date": "2022-03-03", "close": 14.05, "volume": 7330.0}, {"date": "2022-03-04", "close": 14.05, "volume": 3688.0}, {"date": "2022-03-07", "close": 13.55, "volume": 7816.0}, {"date": "2022-03-08", "close": 13.55, "volume": null}, {"date": "2022-03-09", "close": 13.55, "volume": null}, {"date": "2022-03-10", "close": 13.55, "volume": null}, {"date": "2022-03-11", "close": 14.41, "volume": 509.0}, {"date": "2022-03-14", "close": 13.5, "volume": 2361.0}, {"date": "2022-03-15", "close": 13.1215, "volume": 2839.0}, {"date": "2022-03-16", "close": 12.72, "volume": 10077.0}, {"date": "2022-03-17", "close": 13.05, "volume": 793.0}, {"date": "2022-03-18", "close": 13.7, "volume": 2706.0}, {"date": "2022-03-21", "close": 13.7, "volume": 10138.0}, {"date": "2022-03-22", "close": 12.57, "volume": 5342.0}, {"date": "2022-03-23", "close": 12.99, "volume": 1760.0}, {"date": "2022-03-24", "close": 12.99, "volume": null}, {"date": "2022-03-25", "close": 13.87, "volume": 3576.0}, {"date": "2022-03-28", "close": 13.5, "volume": 341.0}, {"date": "2022-03-29", "close": 13.2, "volume": 19678.0}, {"date": "2022-03-30", "close": 13.3, "volume": 439.0}, {"date": "2022-03-31", "close": 13.3, "volume": null}, {"date": "2022-04-01", "close": 13.3, "volume": null}, {"date": "2022-04-04", "close": 13.5, "volume": 563.0}, {"date": "2022-04-05", "close": 13.3, "volume": 1292.0}, {"date": "2022-04-06", "close": 13.3, "volume": 643.0}, {"date": "2022-04-07", "close": 13.29, "volume": 299.0}, {"date": "2022-04-08", "close": 12.6, "volume": 412.0}, {"date": "2022-04-11", "close": 12.6, "volume": null}, {"date": "2022-04-12", "close": 12.65, "volume": 305.0}, {"date": "2022-04-13", "close": 12.65, "volume": null}, {"date": "2022-04-14", "close": 12.65, "volume": null}, {"date": "2022-04-18", "close": 12.5, "volume": 1828.0}, {"date": "2022-04-19", "close": 12.55, "volume": 774.0}, {"date": "2022-04-20", "close": 12.55, "volume": null}, {"date": "2022-04-21", "close": 10.84, "volume": 1235.0}, {"date": "2022-04-22", "close": 10.315, "volume": 6319.0}, {"date": "2022-04-25", "close": 10.51, "volume": 1938.0}, {"date": "2022-04-26", "close": 10.51, "volume": null}, {"date": "2022-04-27", "close": 11.4902, "volume": 402.0}, {"date": "2022-04-28", "close": 11.4902, "volume": null}, {"date": "2022-04-29", "close": 10.5737, "volume": 2301.0}, {"date": "2022-05-02", "close": 8.925, "volume": 25493.0}, {"date": "2022-05-03", "close": 8.85, "volume": 19691.0}, {"date": "2022-05-04", "close": 9.77, "volume": 2168.0}, {"date": "2022-05-05", "close": 9.2, "volume": 16266.0}, {"date": "2022-05-06", "close": 9.0, "volume": 1584.0}, {"date": "2022-05-09", "close": 8.51, "volume": 15381.0}, {"date": "2022-05-10", "close": 8.7, "volume": 11584.0}, {"date": "2022-05-11", "close": 8.7, "volume": 425.0}, {"date": "2022-05-12", "close": 8.83, "volume": 8257.0}, {"date": "2022-05-13", "close": 9.66, "volume": 1532.0}, {"date": "2022-05-16", "close": 9.66, "volume": null}, {"date": "2022-05-17", "close": 11.59, "volume": 8126.0}, {"date": "2022-05-18", "close": 12.38, "volume": 1898.0}, {"date": "2022-05-19", "close": 11.37, "volume": 11534.0}, {"date": "2022-05-20", "close": 12.0, "volume": 23605.0}, {"date": "2022-05-23", "close": 11.0, "volume": 35139.0}, {"date": "2022-05-24", "close": 10.99, "volume": 176.0}, {"date": "2022-05-25", "close": 10.25, "volume": 3159.0}, {"date": "2022-05-26", "close": 10.5, "volume": 401.0}, {"date": "2022-05-27", "close": 10.0, "volume": 15547.0}, {"date": "2022-05-31", "close": 10.05, "volume": 18328.0}, {"date": "2022-06-01", "close": 10.05, "volume": null}, {"date": "2022-06-02", "close": 10.0, "volume": 32831.0}, {"date": "2022-06-03", "close": 10.45, "volume": 936.0}, {"date": "2022-06-06", "close": 10.5, "volume": 1112.0}, {"date": "2022-06-07", "close": 10.5, "volume": null}, {"date": "2022-06-08", "close": 10.0, "volume": 307.0}, {"date": "2022-06-09", "close": 9.7371, "volume": 2381.0}, {"date": "2022-06-10", "close": 10.195, "volume": 1182.0}, {"date": "2022-06-13", "close": 9.6, "volume": 23395.0}, {"date": "2022-06-14", "close": 9.765, "volume": 22630.0}, {"date": "2022-06-15", "close": 9.25, "volume": 56237.0}, {"date": "2022-06-16", "close": 8.93, "volume": 31565.0}, {"date": "2022-06-17", "close": 9.31, "volume": 5251.0}, {"date": "2022-06-21", "close": 8.65, "volume": 62597.0}, {"date": "2022-06-22", "close": 8.17, "volume": 13218.0}, {"date": "2022-06-23", "close": 7.8, "volume": 74671.0}, {"date": "2022-06-24", "close": 9.25, "volume": 104537.0}, {"date": "2022-06-27", "close": 9.45, "volume": 7991.0}, {"date": "2022-06-28", "close": 8.5, "volume": 8786.0}, {"date": "2022-06-29", "close": 8.61, "volume": 16571.0}, {"date": "2022-06-30", "close": 9.7799, "volume": 11016.0}, {"date": "2022-07-01", "close": 9.7, "volume": 9945.0}, {"date": "2022-07-05", "close": 9.7, "volume": null}, {"date": "2022-07-06", "close": 9.49, "volume": 641.0}, {"date": "2022-07-07", "close": 9.25, "volume": 255.0}, {"date": "2022-07-08", "close": 9.25, "volume": null}, {"date": "2022-07-11", "close": 9.25, "volume": null}, {"date": "2022-07-12", "close": 9.25, "volume": null}, {"date": "2022-07-13", "close": 9.25, "volume": null}, {"date": "2022-07-14", "close": 9.4, "volume": 291.0}, {"date": "2022-07-15", "close": 9.4, "volume": null}, {"date": "2022-07-18", "close": 9.6894, "volume": 1200.0}, {"date": "2022-07-19", "close": 9.6894, "volume": null}, {"date": "2022-07-20", "close": 9.43, "volume": 803.0}, {"date": "2022-07-21", "close": 9.43, "volume": null}, {"date": "2022-07-22", "close": 9.43, "volume": null}, {"date": "2022-07-25", "close": 9.98, "volume": 161.0}, {"date": "2022-07-26", "close": 9.78, "volume": 120.0}, {"date": "2022-07-27", "close": 9.78, "volume": null}, {"date": "2022-07-28", "close": 9.78, "volume": null}, {"date": "2022-07-29", "close": 9.9, "volume": 932.0}, {"date": "2022-08-01", "close": 9.9, "volume": null}, {"date": "2022-08-02", "close": 9.97, "volume": 248.0}, {"date": "2022-08-03", "close": 9.97, "volume": null}, {"date": "2022-08-04", "close": 9.97, "volume": null}, {"date": "2022-08-05", "close": 9.65, "volume": 1280.0}, {"date": "2022-08-08", "close": 9.8241, "volume": 536.0}, {"date": "2022-08-09", "close": 9.31, "volume": 10021.0}, {"date": "2022-08-10", "close": 9.0448, "volume": 58323.0}, {"date": "2022-08-11", "close": 9.041, "volume": 33005.0}, {"date": "2022-08-12", "close": 9.0, "volume": 50426.0}, {"date": "2022-08-15", "close": 9.15, "volume": 87948.0}, {"date": "2022-08-16", "close": 9.26, "volume": 9437.0}, {"date": "2022-08-17", "close": 9.26, "volume": null}, {"date": "2022-08-18", "close": 9.1, "volume": 676.0}, {"date": "2022-08-19", "close": 9.25, "volume": 1132.0}, {"date": "2022-08-22", "close": 9.21, "volume": 1747.0}, {"date": "2022-08-23", "close": 9.2, "volume": 2339.0}, {"date": "2022-08-24", "close": 9.1, "volume": 3964.0}, {"date": "2022-08-25", "close": 9.1, "volume": null}, {"date": "2022-08-26", "close": 9.1, "volume": null}, {"date": "2022-08-29", "close": 9.8, "volume": 1526.0}, {"date": "2022-08-30", "close": 9.75, "volume": 16805.0}, {"date": "2022-08-31", "close": 9.75, "volume": 303.0}, {"date": "2022-09-01", "close": 10.05, "volume": 5359.0}, {"date": "2022-09-02", "close": 10.29, "volume": 5887.0}, {"date": "2022-09-06", "close": 10.5034, "volume": 4891.0}, {"date": "2022-09-07", "close": 10.5034, "volume": null}, {"date": "2022-09-08", "close": 10.415, "volume": 404.0}, {"date": "2022-09-09", "close": 10.55, "volume": 430.0}, {"date": "2022-09-12", "close": 10.29, "volume": 4102.0}, {"date": "2022-09-13", "close": 10.71, "volume": 107.0}, {"date": "2022-09-14", "close": 10.74, "volume": 121.0}, {"date": "2022-09-15", "close": 10.74, "volume": null}, {"date": "2022-09-16", "close": 10.5, "volume": 2058.0}, {"date": "2022-09-19", "close": 10.25, "volume": 1287.0}, {"date": "2022-09-20", "close": 9.97, "volume": 2439.0}, {"date": "2022-09-21", "close": 9.97, "volume": null}, {"date": "2022-09-22", "close": 9.97, "volume": null}, {"date": "2022-09-23", "close": 9.55, "volume": 2010.0}, {"date": "2022-09-26", "close": 9.6, "volume": 1086.0}, {"date": "2022-09-27", "close": 10.65, "volume": 926.0}, {"date": "2022-09-28", "close": 9.68, "volume": 2059.0}, {"date": "2022-09-29", "close": 9.68, "volume": null}, {"date": "2022-09-30", "close": 10.0, "volume": 694.0}, {"date": "2022-10-03", "close": 10.0, "volume": null}, {"date": "2022-10-04", "close": 10.01, "volume": 1242.0}, {"date": "2022-10-05", "close": 10.0, "volume": 2006.0}, {"date": "2022-10-06", "close": 10.41, "volume": 4228.0}, {"date": "2022-10-07", "close": 10.39, "volume": 5093.0}, {"date": "2022-10-10", "close": 10.55, "volume": 791.0}, {"date": "2022-10-11", "close": 10.35, "volume": 304.0}, {"date": "2022-10-12", "close": 10.35, "volume": null}, {"date": "2022-10-13", "close": 10.35, "volume": null}, {"date": "2022-10-14", "close": 10.35, "volume": null}, {"date": "2022-10-17", "close": 10.3719, "volume": 199.0}, {"date": "2022-10-18", "close": 10.22, "volume": 2616.0}, {"date": "2022-10-19", "close": 10.22, "volume": null}, {"date": "2022-10-20", "close": 10.13, "volume": 5096.0}, {"date": "2022-10-21", "close": 10.3, "volume": 1085.0}, {"date": "2022-10-24", "close": 10.24, "volume": 932.0}, {"date": "2022-10-25", "close": 10.24, "volume": null}, {"date": "2022-10-26", "close": 10.49, "volume": 1315.0}, {"date": "2022-10-27", "close": 9.75, "volume": 5341.0}, {"date": "2022-10-28", "close": 10.45, "volume": 466.0}, {"date": "2022-10-31", "close": 10.45, "volume": null}, {"date": "2022-11-01", "close": 10.03, "volume": 245.0}, {"date": "2022-11-02", "close": 10.03, "volume": null}, {"date": "2022-11-03", "close": 10.1, "volume": 3537.0}, {"date": "2022-11-04", "close": 10.36, "volume": 5619.0}, {"date": "2022-11-07", "close": 10.4, "volume": 857.0}, {"date": "2022-11-08", "close": 10.4, "volume": null}, {"date": "2022-11-09", "close": 10.09, "volume": 1143.0}, {"date": "2022-11-10", "close": 10.06, "volume": 968.0}, {"date": "2022-11-11", "close": 10.0, "volume": 2071.0}, {"date": "2022-11-14", "close": 10.16, "volume": 537.0}, {"date": "2022-11-15", "close": 10.0, "volume": 1678.0}, {"date": "2022-11-16", "close": 10.0, "volume": null}, {"date": "2022-11-17", "close": 10.0, "volume": null}, {"date": "2022-11-18", "close": 10.0, "volume": null}, {"date": "2022-11-21", "close": 10.06, "volume": 1180.0}, {"date": "2022-11-22", "close": 10.06, "volume": null}, {"date": "2022-11-23", "close": 10.26, "volume": 254.0}, {"date": "2022-11-25", "close": 10.15, "volume": 2707.0}, {"date": "2022-11-28", "close": 10.47, "volume": 1255.0}, {"date": "2022-11-29", "close": 10.08, "volume": 2483.0}, {"date": "2022-11-30", "close": 10.4369, "volume": 895.0}, {"date": "2022-12-01", "close": 10.4369, "volume": null}, {"date": "2022-12-02", "close": 10.46, "volume": 278.0}, {"date": "2022-12-05", "close": 10.25, "volume": 1448.0}, {"date": "2022-12-06", "close": 10.27, "volume": 362.0}, {"date": "2022-12-07", "close": 9.57, "volume": 1450.0}, {"date": "2022-12-08", "close": 9.97, "volume": 253.0}, {"date": "2022-12-09", "close": 10.27, "volume": 1723.0}, {"date": "2022-12-12", "close": 10.0, "volume": 886.0}, {"date": "2022-12-13", "close": 10.38, "volume": 4201.0}, {"date": "2022-12-14", "close": 10.25, "volume": 5324.0}, {"date": "2022-12-15", "close": 10.25, "volume": null}, {"date": "2022-12-16", "close": 10.1, "volume": 1213.0}, {"date": "2022-12-19", "close": 9.78, "volume": 2742.0}, {"date": "2022-12-20", "close": 9.77, "volume": 1113.0}, {"date": "2022-12-21", "close": 9.78, "volume": 1816.0}, {"date": "2022-12-22", "close": 9.78, "volume": 1006.0}, {"date": "2022-12-23", "close": 9.75, "volume": 2506.0}, {"date": "2022-12-27", "close": 10.0, "volume": 604.0}, {"date": "2022-12-28", "close": 9.71, "volume": 8189.0}, {"date": "2022-12-29", "close": 9.5675, "volume": 6944.0}, {"date": "2022-12-30", "close": 9.8, "volume": 2109.0}, {"date": "2023-01-03", "close": 9.45, "volume": 105.0}, {"date": "2023-01-04", "close": 9.65, "volume": 155.0}, {"date": "2023-01-05", "close": 9.7, "volume": 261.0}, {"date": "2023-01-06", "close": 9.7784, "volume": 6011.0}, {"date": "2023-01-09", "close": 9.6979, "volume": 3702.0}, {"date": "2023-01-10", "close": 9.7037, "volume": 2729.0}, {"date": "2023-01-11", "close": 9.2, "volume": 13603.0}, {"date": "2023-01-12", "close": 9.18, "volume": 4180.0}, {"date": "2023-01-13", "close": 9.31, "volume": 1263.0}, {"date": "2023-01-17", "close": 9.5398, "volume": 151.0}, {"date": "2023-01-18", "close": 9.55, "volume": 658.0}, {"date": "2023-01-19", "close": 9.51, "volume": 1605.0}, {"date": "2023-01-20", "close": 9.51, "volume": null}, {"date": "2023-01-23", "close": 9.63, "volume": 686.0}, {"date": "2023-01-24", "close": 9.66, "volume": 176.0}, {"date": "2023-01-25", "close": 9.75, "volume": 450.0}, {"date": "2023-01-26", "close": 9.6, "volume": 1274.0}, {"date": "2023-01-27", "close": 9.8, "volume": 10546.0}, {"date": "2023-01-30", "close": 9.98, "volume": 1490.0}, {"date": "2023-01-31", "close": 9.9799, "volume": 2160.0}, {"date": "2023-02-01", "close": 9.95, "volume": 3505.0}, {"date": "2023-02-02", "close": 9.2501, "volume": 14860.0}, {"date": "2023-02-03", "close": 9.1, "volume": 11207.0}, {"date": "2023-02-06", "close": 9.55, "volume": 521.0}, {"date": "2023-02-07", "close": 9.56, "volume": 227.0}, {"date": "2023-02-08", "close": 9.5, "volume": 339.0}, {"date": "2023-02-09", "close": 9.3, "volume": 1149.0}, {"date": "2023-02-10", "close": 9.36, "volume": 680.0}, {"date": "2023-02-13", "close": 9.35, "volume": 1940.0}, {"date": "2023-02-14", "close": 9.35, "volume": null}, {"date": "2023-02-15", "close": 9.5, "volume": 1590.0}, {"date": "2023-02-16", "close": 9.35, "volume": 2145.0}, {"date": "2023-02-17", "close": 9.5, "volume": 227.0}, {"date": "2023-02-21", "close": 9.6, "volume": 1081.0}, {"date": "2023-02-22", "close": 9.49, "volume": 1239.0}, {"date": "2023-02-23", "close": 9.49, "volume": null}, {"date": "2023-02-24", "close": 9.55, "volume": 1414.0}, {"date": "2023-02-27", "close": 9.6259, "volume": 3374.0}, {"date": "2023-02-28", "close": 9.93, "volume": 319.0}, {"date": "2023-03-01", "close": 9.8601, "volume": 602.0}, {"date": "2023-03-02", "close": 9.72, "volume": 719.0}, {"date": "2023-03-03", "close": 9.72, "volume": null}, {"date": "2023-03-06", "close": 9.63, "volume": 760.0}, {"date": "2023-03-07", "close": 9.5301, "volume": 333.0}, {"date": "2023-03-08", "close": 9.11, "volume": 1045.0}, {"date": "2023-03-09", "close": 9.32, "volume": 1277.0}, {"date": "2023-03-10", "close": 9.2997, "volume": 6920.0}, {"date": "2023-03-13", "close": 9.1125, "volume": 1590.0}, {"date": "2023-03-14", "close": 9.2499, "volume": 6222.0}, {"date": "2023-03-15", "close": 9.1, "volume": 6399.0}, {"date": "2023-03-16", "close": 9.2531, "volume": 709.0}, {"date": "2023-03-17", "close": 9.2199, "volume": 1511.0}, {"date": "2023-03-20", "close": 9.2199, "volume": null}, {"date": "2023-03-21", "close": 9.2192, "volume": 142.0}, {"date": "2023-03-22", "close": 9.2192, "volume": null}, {"date": "2023-03-23", "close": 9.08, "volume": 279.0}, {"date": "2023-03-24", "close": 9.08, "volume": null}, {"date": "2023-03-27", "close": 8.25, "volume": 5437.0}, {"date": "2023-03-28", "close": 8.451, "volume": 2556.0}, {"date": "2023-03-29", "close": 8.5, "volume": 1031.0}, {"date": "2023-03-30", "close": 8.5, "volume": null}, {"date": "2023-03-31", "close": 9.1898, "volume": 2249.0}, {"date": "2023-04-03", "close": 9.1898, "volume": null}, {"date": "2023-04-04", "close": 8.5, "volume": 3300.0}, {"date": "2023-04-05", "close": 7.82, "volume": 2419.0}, {"date": "2023-04-06", "close": 8.16, "volume": 2450.0}, {"date": "2023-04-10", "close": 8.02, "volume": 1603.0}, {"date": "2023-04-11", "close": 8.02, "volume": null}, {"date": "2023-04-12", "close": 8.02, "volume": null}, {"date": "2023-04-13", "close": 8.488, "volume": 653.0}, {"date": "2023-04-14", "close": 8.5423, "volume": 3542.0}, {"date": "2023-04-17", "close": 8.1001, "volume": 6652.0}, {"date": "2023-04-18", "close": 8.71, "volume": 610.0}, {"date": "2023-04-19", "close": 8.0, "volume": 2068.0}, {"date": "2023-04-20", "close": 8.5, "volume": 190.0}, {"date": "2023-04-21", "close": 8.0, "volume": 3095.0}, {"date": "2023-04-24", "close": 8.0, "volume": 11372.0}, {"date": "2023-04-25", "close": 7.9916, "volume": 1718.0}, {"date": "2023-04-26", "close": 8.01, "volume": 4325.0}, {"date": "2023-04-27", "close": 8.05, "volume": 8940.0}, {"date": "2023-04-28", "close": 8.25, "volume": 8234.0}, {"date": "2023-05-01", "close": 8.4, "volume": 12074.0}, {"date": "2023-05-02", "close": 8.48, "volume": 55549.0}, {"date": "2023-05-03", "close": 8.5, "volume": 5162.0}, {"date": "2023-05-04", "close": 8.51, "volume": 1153.0}, {"date": "2023-05-05", "close": 8.5, "volume": 4183.0}, {"date": "2023-05-08", "close": 8.61, "volume": 2931.0}, {"date": "2023-05-09", "close": 8.615, "volume": 7889.0}, {"date": "2023-05-10", "close": 8.5212, "volume": 14205.0}, {"date": "2023-05-11", "close": 8.5, "volume": 11319.0}, {"date": "2023-05-12", "close": 8.58, "volume": 9031.0}, {"date": "2023-05-15", "close": 8.59, "volume": 9487.0}, {"date": "2023-05-16", "close": 8.59, "volume": 3049.0}, {"date": "2023-05-17", "close": 8.6014, "volume": 16481.0}, {"date": "2023-05-18", "close": 8.525, "volume": 1911.0}, {"date": "2023-05-19", "close": 8.4, "volume": 9542.0}, {"date": "2023-05-22", "close": 8.53, "volume": 6731.0}, {"date": "2023-05-23", "close": 8.625, "volume": 11323.0}, {"date": "2023-05-24", "close": 8.51, "volume": 12517.0}, {"date": "2023-05-25", "close": 8.51, "volume": 1859.0}, {"date": "2023-05-26", "close": 8.44, "volume": 3147.0}, {"date": "2023-05-30", "close": 8.3, "volume": 1098.0}, {"date": "2023-05-31", "close": 8.39, "volume": 2305.0}, {"date": "2023-06-01", "close": 8.3, "volume": 505.0}, {"date": "2023-06-02", "close": 8.4, "volume": 1784.0}, {"date": "2023-06-05", "close": 8.35, "volume": 665.0}, {"date": "2023-06-06", "close": 8.29, "volume": 649.0}, {"date": "2023-06-07", "close": 8.13, "volume": 22716.0}, {"date": "2023-06-08", "close": 8.25, "volume": 1947.0}, {"date": "2023-06-09", "close": 8.23, "volume": 379.0}, {"date": "2023-06-12", "close": 8.23, "volume": 151.0}, {"date": "2023-06-13", "close": 8.19, "volume": 991.0}, {"date": "2023-06-14", "close": 8.13, "volume": 513.0}, {"date": "2023-06-15", "close": 8.2, "volume": 8473.0}, {"date": "2023-06-16", "close": 8.12, "volume": 13050.0}, {"date": "2023-06-20", "close": 8.3001, "volume": 5154.0}, {"date": "2023-06-21", "close": 8.22, "volume": 3967.0}, {"date": "2023-06-22", "close": 8.22, "volume": null}, {"date": "2023-06-23", "close": 8.14, "volume": 1615.0}, {"date": "2023-06-26", "close": 8.0037, "volume": 12373.0}, {"date": "2023-06-27", "close": 8.0, "volume": 6033.0}, {"date": "2023-06-28", "close": 7.94, "volume": 8318.0}, {"date": "2023-06-29", "close": 8.2097, "volume": 1641.0}, {"date": "2023-06-30", "close": 8.1764, "volume": 2664.0}, {"date": "2023-07-03", "close": 8.1764, "volume": null}, {"date": "2023-07-05", "close": 8.1311, "volume": 781.0}, {"date": "2023-07-06", "close": 8.19, "volume": 7247.0}, {"date": "2023-07-07", "close": 8.36, "volume": 3648.0}, {"date": "2023-07-10", "close": 8.37, "volume": 454.0}, {"date": "2023-07-11", "close": 8.43, "volume": 2427.0}, {"date": "2023-07-12", "close": 8.39, "volume": 1491.0}, {"date": "2023-07-13", "close": 8.43, "volume": 413.0}, {"date": "2023-07-14", "close": 8.425, "volume": 565.0}, {"date": "2023-07-17", "close": 8.27, "volume": 410.0}, {"date": "2023-07-18", "close": 8.5, "volume": 540.0}, {"date": "2023-07-19", "close": 8.44, "volume": 1482.0}, {"date": "2023-07-20", "close": 8.25, "volume": 3238.0}, {"date": "2023-07-21", "close": 7.91, "volume": 3641.0}, {"date": "2023-07-24", "close": 7.86, "volume": 7318.0}, {"date": "2023-07-25", "close": 7.65, "volume": 10279.0}, {"date": "2023-07-26", "close": 7.8, "volume": 4065.0}, {"date": "2023-07-27", "close": 8.0, "volume": 5387.0}, {"date": "2023-07-28", "close": 8.25, "volume": 11115.0}, {"date": "2023-07-31", "close": 8.2207, "volume": 563.0}, {"date": "2023-08-01", "close": 8.72, "volume": 5724.0}, {"date": "2023-08-02", "close": 8.55, "volume": 1298.0}, {"date": "2023-08-03", "close": 8.735, "volume": 8523.0}, {"date": "2023-08-04", "close": 8.7, "volume": 368.0}, {"date": "2023-08-07", "close": 8.705, "volume": 5340.0}, {"date": "2023-08-08", "close": 8.8199, "volume": 3582.0}, {"date": "2023-08-09", "close": 8.8, "volume": 2452.0}, {"date": "2023-08-10", "close": 8.775, "volume": 4235.0}, {"date": "2023-08-11", "close": 9.41, "volume": 13493.0}, {"date": "2023-08-14", "close": 9.41, "volume": 11790.0}, {"date": "2023-08-15", "close": 9.5, "volume": 12258.0}, {"date": "2023-08-16", "close": 9.58, "volume": 2618.0}, {"date": "2023-08-17", "close": 9.58, "volume": 6787.0}, {"date": "2023-08-18", "close": 9.58, "volume": 2023.0}, {"date": "2023-08-21", "close": 9.5, "volume": 10975.0}, {"date": "2023-08-22", "close": 9.62, "volume": 1955.0}, {"date": "2023-08-23", "close": 9.5, "volume": 9494.0}, {"date": "2023-08-24", "close": 9.4, "volume": 2551.0}, {"date": "2023-08-25", "close": 9.47, "volume": 302.0}, {"date": "2023-08-28", "close": 9.465, "volume": 2087.0}, {"date": "2023-08-29", "close": 9.5701, "volume": 1150.0}, {"date": "2023-08-30", "close": 9.91, "volume": 1946.0}, {"date": "2023-08-31", "close": 9.82, "volume": 2335.0}, {"date": "2023-09-01", "close": 9.85, "volume": 5295.0}, {"date": "2023-09-05", "close": 10.09, "volume": 21551.0}, {"date": "2023-09-06", "close": 10.07, "volume": 21616.0}, {"date": "2023-09-07", "close": 10.13, "volume": 16763.0}, {"date": "2023-09-08", "close": 10.32, "volume": 5866.0}, {"date": "2023-09-11", "close": 10.25, "volume": 9288.0}, {"date": "2023-09-12", "close": 10.365, "volume": 24967.0}, {"date": "2023-09-13", "close": 10.1, "volume": 23716.0}, {"date": "2023-09-14", "close": 9.5, "volume": 6951.0}, {"date": "2023-09-15", "close": 9.8299, "volume": 11757.0}, {"date": "2023-09-18", "close": 9.36, "volume": 6673.0}, {"date": "2023-09-19", "close": 9.45, "volume": 7630.0}, {"date": "2023-09-20", "close": 9.79, "volume": 3533.0}, {"date": "2023-09-21", "close": 9.45, "volume": 3002.0}, {"date": "2023-09-22", "close": 9.51, "volume": 2211.0}, {"date": "2023-09-25", "close": 9.51, "volume": 4020.0}, {"date": "2023-09-26", "close": 9.51, "volume": null}, {"date": "2023-09-27", "close": 9.74, "volume": 1309.0}, {"date": "2023-09-28", "close": 9.7389, "volume": 4955.0}, {"date": "2023-09-29", "close": 9.68, "volume": 1047.0}, {"date": "2023-10-02", "close": 9.67, "volume": 5252.0}, {"date": "2023-10-03", "close": 9.5595, "volume": 8732.0}, {"date": "2023-10-04", "close": 9.475, "volume": 7504.0}, {"date": "2023-10-05", "close": 9.51, "volume": 4613.0}, {"date": "2023-10-06", "close": 9.555, "volume": 1127.0}, {"date": "2023-10-09", "close": 9.49, "volume": 4791.0}, {"date": "2023-10-10", "close": 9.49, "volume": 4472.0}, {"date": "2023-10-11", "close": 9.46, "volume": 1074.0}, {"date": "2023-10-12", "close": 9.48, "volume": 2125.0}, {"date": "2023-10-13", "close": 9.42, "volume": 1891.0}, {"date": "2023-10-16", "close": 9.2401, "volume": 4444.0}, {"date": "2023-10-17", "close": 9.37, "volume": 4996.0}, {"date": "2023-10-18", "close": 9.36, "volume": 3460.0}, {"date": "2023-10-19", "close": 9.3, "volume": 1289.0}, {"date": "2023-10-20", "close": 9.21, "volume": 1557.0}, {"date": "2023-10-23", "close": 9.35, "volume": 581.0}, {"date": "2023-10-24", "close": 9.23, "volume": 1170.0}, {"date": "2023-10-25", "close": 9.2515, "volume": 2359.0}, {"date": "2023-10-26", "close": 9.2981, "volume": 1322.0}, {"date": "2023-10-27", "close": 9.38, "volume": 4960.0}, {"date": "2023-10-30", "close": 9.38, "volume": null}, {"date": "2023-10-31", "close": 9.38, "volume": null}, {"date": "2023-11-01", "close": 9.28, "volume": 10872.0}, {"date": "2023-11-02", "close": 9.3, "volume": 3703.0}, {"date": "2023-11-03", "close": 9.22, "volume": 2137.0}, {"date": "2023-11-06", "close": 9.3, "volume": 361.0}, {"date": "2023-11-07", "close": 9.35, "volume": 6094.0}, {"date": "2023-11-08", "close": 9.2, "volume": 794.0}, {"date": "2023-11-09", "close": 9.2286, "volume": 2723.0}, {"date": "2023-11-10", "close": 9.19, "volume": 7507.0}, {"date": "2023-11-13", "close": 9.285, "volume": 7013.0}, {"date": "2023-11-14", "close": 9.2, "volume": 18726.0}, {"date": "2023-11-15", "close": 9.38, "volume": 3032.0}, {"date": "2023-11-16", "close": 9.25, "volume": 694.0}, {"date": "2023-11-17", "close": 9.1803, "volume": 5012.0}, {"date": "2023-11-20", "close": 9.535, "volume": 4191.0}, {"date": "2023-11-21", "close": 9.436, "volume": 5397.0}, {"date": "2023-11-22", "close": 9.54, "volume": 6168.0}, {"date": "2023-11-24", "close": 9.4857, "volume": 609.0}, {"date": "2023-11-27", "close": 9.489, "volume": 5738.0}, {"date": "2023-11-28", "close": 9.41, "volume": 1754.0}, {"date": "2023-11-29", "close": 9.47, "volume": 1460.0}, {"date": "2023-11-30", "close": 9.48, "volume": 15653.0}, {"date": "2023-12-01", "close": 9.47, "volume": 7570.0}, {"date": "2023-12-04", "close": 9.6305, "volume": 7514.0}, {"date": "2023-12-05", "close": 9.65, "volume": 15386.0}, {"date": "2023-12-06", "close": 9.6325, "volume": 4035.0}, {"date": "2023-12-07", "close": 9.57, "volume": 4750.0}, {"date": "2023-12-08", "close": 9.53, "volume": 1712.0}, {"date": "2023-12-11", "close": 9.54, "volume": 17237.0}, {"date": "2023-12-12", "close": 9.5, "volume": 18258.0}, {"date": "2023-12-13", "close": 9.48, "volume": 16707.0}, {"date": "2023-12-14", "close": 9.5, "volume": 34936.0}, {"date": "2023-12-15", "close": 9.735, "volume": 50828.0}, {"date": "2023-12-18", "close": 9.81, "volume": 91340.0}, {"date": "2023-12-19", "close": 8.85, "volume": 70352.0}, {"date": "2023-12-20", "close": 8.69, "volume": 37228.0}, {"date": "2023-12-21", "close": 8.32, "volume": 21346.0}, {"date": "2023-12-22", "close": 8.42, "volume": 21379.0}, {"date": "2023-12-26", "close": 8.36, "volume": 18748.0}, {"date": "2023-12-27", "close": 8.35, "volume": 8449.0}, {"date": "2023-12-28", "close": 8.41, "volume": 1988.0}, {"date": "2023-12-29", "close": 8.44, "volume": 18951.0}, {"date": "2024-01-02", "close": 8.4709, "volume": 17231.0}, {"date": "2024-01-03", "close": 8.39, "volume": 13248.0}, {"date": "2024-01-04", "close": 8.44, "volume": 9066.0}, {"date": "2024-01-05", "close": 8.5, "volume": 9900.0}, {"date": "2024-01-08", "close": 8.46, "volume": 4331.0}, {"date": "2024-01-09", "close": 8.44, "volume": 4268.0}, {"date": "2024-01-10", "close": 8.3613, "volume": 7716.0}, {"date": "2024-01-11", "close": 8.4, "volume": 2357.0}, {"date": "2024-01-12", "close": 8.425, "volume": 2087.0}, {"date": "2024-01-16", "close": 8.3, "volume": 7260.0}, {"date": "2024-01-17", "close": 8.3, "volume": 4090.0}, {"date": "2024-01-18", "close": 8.185, "volume": 5989.0}, {"date": "2024-01-19", "close": 8.21, "volume": 4153.0}, {"date": "2024-01-22", "close": 7.65, "volume": 32770.0}, {"date": "2024-01-23", "close": 7.9, "volume": 5829.0}, {"date": "2024-01-24", "close": 7.65, "volume": 14227.0}, {"date": "2024-01-25", "close": 7.69, "volume": 5364.0}, {"date": "2024-01-26", "close": 7.69, "volume": 9955.0}, {"date": "2024-01-29", "close": 7.6999, "volume": 5391.0}, {"date": "2024-01-30", "close": 7.675, "volume": 6374.0}, {"date": "2024-01-31", "close": 7.69, "volume": 8829.0}, {"date": "2024-02-01", "close": 7.73, "volume": 7717.0}, {"date": "2024-02-02", "close": 7.94, "volume": 4939.0}, {"date": "2024-02-05", "close": 7.87, "volume": 6020.0}, {"date": "2024-02-06", "close": 8.01, "volume": 9001.0}, {"date": "2024-02-07", "close": 8.05, "volume": 878.0}, {"date": "2024-02-08", "close": 8.05, "volume": 5261.0}, {"date": "2024-02-09", "close": 7.97, "volume": 1558.0}, {"date": "2024-02-12", "close": 8.0277, "volume": 1800.0}, {"date": "2024-02-13", "close": 8.145, "volume": 448.0}, {"date": "2024-02-14", "close": 7.9832, "volume": 3475.0}, {"date": "2024-02-15", "close": 8.025, "volume": 10510.0}, {"date": "2024-02-16", "close": 7.935, "volume": 30836.0}, {"date": "2024-02-20", "close": 8.63, "volume": 76994.0}, {"date": "2024-02-21", "close": 9.03, "volume": 35844.0}, {"date": "2024-02-22", "close": 9.55, "volume": 62408.0}, {"date": "2024-02-23", "close": 10.05, "volume": 90445.0}, {"date": "2024-02-26", "close": 10.23, "volume": 32425.0}, {"date": "2024-02-27", "close": 10.28, "volume": 54003.0}, {"date": "2024-02-28", "close": 10.02, "volume": 18761.0}, {"date": "2024-02-29", "close": 10.14, "volume": 7795.0}, {"date": "2024-03-01", "close": 10.135, "volume": 4869.0}, {"date": "2024-03-04", "close": 10.09, "volume": 1834.0}, {"date": "2024-03-05", "close": 10.0069, "volume": 9588.0}, {"date": "2024-03-06", "close": 10.0008, "volume": 8909.0}, {"date": "2024-03-07", "close": 9.785, "volume": 12065.0}, {"date": "2024-03-08", "close": 9.7, "volume": 8260.0}, {"date": "2024-03-11", "close": 9.8064, "volume": 4927.0}, {"date": "2024-03-12", "close": 9.85, "volume": 12126.0}, {"date": "2024-03-13", "close": 9.84, "volume": 4101.0}, {"date": "2024-03-14", "close": 9.77, "volume": 22504.0}, {"date": "2024-03-15", "close": 9.86, "volume": 9091.0}, {"date": "2024-03-18", "close": 9.85, "volume": 25552.0}, {"date": "2024-03-19", "close": 9.7, "volume": 22559.0}, {"date": "2024-03-20", "close": 9.66, "volume": 17640.0}, {"date": "2024-03-21", "close": 9.6304, "volume": 4994.0}, {"date": "2024-03-22", "close": 9.8, "volume": 14101.0}, {"date": "2024-03-25", "close": 9.8, "volume": 14313.0}, {"date": "2024-03-26", "close": 9.81, "volume": 7487.0}, {"date": "2024-03-27", "close": 9.86, "volume": 110882.0}, {"date": "2024-03-28", "close": 9.61, "volume": 65208.0}, {"date": "2024-04-01", "close": 9.69, "volume": 8764.0}, {"date": "2024-04-02", "close": 9.7176, "volume": 1777.0}, {"date": "2024-04-03", "close": 9.61, "volume": 6332.0}, {"date": "2024-04-04", "close": 10.0, "volume": 8134.0}, {"date": "2024-04-05", "close": 9.8, "volume": 1260.0}, {"date": "2024-04-08", "close": 9.7, "volume": 6822.0}, {"date": "2024-04-09", "close": 9.9, "volume": 14052.0}, {"date": "2024-04-10", "close": 9.8298, "volume": 4816.0}, {"date": "2024-04-11", "close": 9.98, "volume": 13936.0}, {"date": "2024-04-12", "close": 9.91, "volume": 10349.0}, {"date": "2024-04-15", "close": 10.16, "volume": 15276.0}, {"date": "2024-04-16", "close": 10.19, "volume": 2116.0}, {"date": "2024-04-17", "close": 10.4, "volume": 12659.0}, {"date": "2024-04-18", "close": 10.73, "volume": 40721.0}, {"date": "2024-04-19", "close": 10.96, "volume": 14958.0}, {"date": "2024-04-22", "close": 11.0674, "volume": 58892.0}, {"date": "2024-04-23", "close": 11.11, "volume": 17265.0}, {"date": "2024-04-24", "close": 11.0818, "volume": 2320.0}, {"date": "2024-04-25", "close": 11.11, "volume": 409.0}, {"date": "2024-04-26", "close": 11.1774, "volume": 4821.0}, {"date": "2024-04-29", "close": 11.045, "volume": 10552.0}, {"date": "2024-04-30", "close": 11.2999, "volume": 15858.0}, {"date": "2024-05-01", "close": 11.14, "volume": 6065.0}, {"date": "2024-05-02", "close": 11.1886, "volume": 11459.0}, {"date": "2024-05-03", "close": 11.17, "volume": 5323.0}, {"date": "2024-05-06", "close": 11.295, "volume": 5513.0}, {"date": "2024-05-07", "close": 11.395, "volume": 9621.0}, {"date": "2024-05-08", "close": 11.405, "volume": 2870.0}, {"date": "2024-05-09", "close": 11.32, "volume": 8931.0}, {"date": "2024-05-10", "close": 11.3, "volume": 5151.0}, {"date": "2024-05-13", "close": 11.3291, "volume": 10826.0}, {"date": "2024-05-14", "close": 11.44, "volume": 1202.0}, {"date": "2024-05-15", "close": 11.4825, "volume": 5642.0}, {"date": "2024-05-16", "close": 11.35, "volume": 2861.0}, {"date": "2024-05-17", "close": 11.22, "volume": 4385.0}, {"date": "2024-05-20", "close": 11.305, "volume": 7005.0}, {"date": "2024-05-21", "close": 11.4099, "volume": 8898.0}, {"date": "2024-05-22", "close": 11.37, "volume": 14661.0}, {"date": "2024-05-23", "close": 11.3154, "volume": 2692.0}, {"date": "2024-05-24", "close": 11.37, "volume": 4802.0}, {"date": "2024-05-28", "close": 11.3, "volume": 26040.0}, {"date": "2024-05-29", "close": 11.26, "volume": 5508.0}, {"date": "2024-05-30", "close": 11.35, "volume": 6176.0}, {"date": "2024-05-31", "close": 11.35, "volume": 7713.0}, {"date": "2024-06-03", "close": 11.37, "volume": 24280.0}, {"date": "2024-06-04", "close": 11.39, "volume": 20955.0}, {"date": "2024-06-05", "close": 11.4, "volume": 2098.0}, {"date": "2024-06-06", "close": 11.42, "volume": 2570.0}, {"date": "2024-06-07", "close": 11.45, "volume": 16692.0}, {"date": "2024-06-10", "close": 11.805, "volume": 16677.0}, {"date": "2024-06-11", "close": 11.635, "volume": 20115.0}, {"date": "2024-06-12", "close": 11.7, "volume": 5909.0}, {"date": "2024-06-13", "close": 11.7, "volume": 3622.0}, {"date": "2024-06-14", "close": 11.85, "volume": 24090.0}, {"date": "2024-06-17", "close": 11.7, "volume": 25570.0}, {"date": "2024-06-18", "close": 12.38, "volume": 68521.0}, {"date": "2024-06-20", "close": 11.6, "volume": 46484.0}, {"date": "2024-06-21", "close": 12.06, "volume": 7267.0}, {"date": "2024-06-24", "close": 11.9899, "volume": 11417.0}, {"date": "2024-06-25", "close": 11.74, "volume": 21367.0}, {"date": "2024-06-26", "close": 11.83, "volume": 4506.0}, {"date": "2024-06-27", "close": 11.7, "volume": 4314.0}, {"date": "2024-06-28", "close": 11.82, "volume": 6956.0}, {"date": "2024-07-01", "close": 11.5597, "volume": 7462.0}, {"date": "2024-07-02", "close": 11.27, "volume": 8990.0}, {"date": "2024-07-03", "close": 11.73, "volume": 4959.0}, {"date": "2024-07-05", "close": 11.55, "volume": 4817.0}, {"date": "2024-07-08", "close": 11.47, "volume": 3541.0}, {"date": "2024-07-09", "close": 11.63, "volume": 1952.0}, {"date": "2024-07-10", "close": 11.81, "volume": 2344.0}, {"date": "2024-07-11", "close": 11.675, "volume": 1638.0}, {"date": "2024-07-12", "close": 11.8, "volume": 2294.0}, {"date": "2024-07-15", "close": 11.89, "volume": 6648.0}, {"date": "2024-07-16", "close": 11.84, "volume": 1076.0}, {"date": "2024-07-17", "close": 11.88, "volume": 2312.0}, {"date": "2024-07-18", "close": 11.9, "volume": 3963.0}, {"date": "2024-07-19", "close": 11.97, "volume": 5415.0}, {"date": "2024-07-22", "close": 12.0, "volume": 3193.0}, {"date": "2024-07-23", "close": 12.0, "volume": 1446.0}, {"date": "2024-07-24", "close": 11.85, "volume": 1525.0}, {"date": "2024-07-25", "close": 12.0, "volume": 2662.0}, {"date": "2024-07-26", "close": 11.9, "volume": 5503.0}, {"date": "2024-07-29", "close": 11.65, "volume": 4227.0}, {"date": "2024-07-30", "close": 11.83, "volume": 3438.0}, {"date": "2024-07-31", "close": 11.9867, "volume": 5318.0}, {"date": "2024-08-01", "close": 11.8, "volume": 3143.0}, {"date": "2024-08-02", "close": 11.93, "volume": 2935.0}, {"date": "2024-08-05", "close": 11.75, "volume": 8817.0}, {"date": "2024-08-06", "close": 11.97, "volume": 1738.0}, {"date": "2024-08-07", "close": 11.9, "volume": 4551.0}, {"date": "2024-08-08", "close": 11.9, "volume": 4902.0}, {"date": "2024-08-09", "close": 11.6, "volume": 7670.0}, {"date": "2024-08-12", "close": 11.59, "volume": 1909.0}, {"date": "2024-08-13", "close": 11.76, "volume": 2431.0}, {"date": "2024-08-14", "close": 11.7, "volume": 1098.0}, {"date": "2024-08-15", "close": 11.53, "volume": 3039.0}, {"date": "2024-08-16", "close": 11.53, "volume": 3970.0}, {"date": "2024-08-19", "close": 11.44, "volume": 3840.0}, {"date": "2024-08-20", "close": 11.4782, "volume": 3062.0}, {"date": "2024-08-21", "close": 11.48, "volume": 1232.0}, {"date": "2024-08-22", "close": 11.52, "volume": 288.0}, {"date": "2024-08-23", "close": 11.52, "volume": 5783.0}, {"date": "2024-08-26", "close": 11.55, "volume": 724.0}, {"date": "2024-08-27", "close": 11.4763, "volume": 5512.0}, {"date": "2024-08-28", "close": 11.42, "volume": 1556.0}, {"date": "2024-08-29", "close": 11.48, "volume": 640.0}, {"date": "2024-08-30", "close": 11.46, "volume": 828.0}, {"date": "2024-09-03", "close": 11.39, "volume": 1127.0}, {"date": "2024-09-04", "close": 11.4, "volume": 924.0}, {"date": "2024-09-05", "close": 11.46, "volume": 764.0}, {"date": "2024-09-06", "close": 11.46, "volume": null}, {"date": "2024-09-09", "close": 11.45, "volume": 5306.0}, {"date": "2024-09-10", "close": 11.46, "volume": 1474.0}, {"date": "2024-09-11", "close": 11.38, "volume": 1510.0}, {"date": "2024-09-12", "close": 11.38, "volume": 2377.0}, {"date": "2024-09-13", "close": 11.38, "volume": 1109.0}, {"date": "2024-09-16", "close": 11.67, "volume": 5947.0}, {"date": "2024-09-17", "close": 11.92, "volume": 12224.0}, {"date": "2024-09-18", "close": 11.74, "volume": 8813.0}, {"date": "2024-09-19", "close": 11.6, "volume": 7704.0}, {"date": "2024-09-20", "close": 11.43, "volume": 9002.0}, {"date": "2024-09-23", "close": 11.27, "volume": 3662.0}, {"date": "2024-09-24", "close": 10.854, "volume": 46032.0}, {"date": "2024-09-25", "close": 10.7681, "volume": 7922.0}, {"date": "2024-09-26", "close": 10.7838, "volume": 2622.0}, {"date": "2024-09-27", "close": 10.77, "volume": 6695.0}, {"date": "2024-09-30", "close": 10.64, "volume": 4064.0}, {"date": "2024-10-01", "close": 10.735, "volume": 4931.0}, {"date": "2024-10-02", "close": 11.0499, "volume": 4668.0}, {"date": "2024-10-03", "close": 11.75, "volume": 42695.0}, {"date": "2024-10-04", "close": 11.9, "volume": 77811.0}, {"date": "2024-10-07", "close": 12.4, "volume": 50977.0}, {"date": "2024-10-08", "close": 12.57, "volume": 44735.0}, {"date": "2024-10-09", "close": 12.74, "volume": 35153.0}, {"date": "2024-10-10", "close": 12.89, "volume": 22906.0}, {"date": "2024-10-11", "close": 12.8001, "volume": 32594.0}, {"date": "2024-10-14", "close": 13.23, "volume": 37809.0}, {"date": "2024-10-15", "close": 13.24, "volume": 9005.0}, {"date": "2024-10-16", "close": 13.1947, "volume": 7884.0}, {"date": "2024-10-17", "close": 13.09, "volume": 4888.0}, {"date": "2024-10-18", "close": 13.2, "volume": 7089.0}, {"date": "2024-10-21", "close": 12.96, "volume": 5957.0}, {"date": "2024-10-22", "close": 13.0, "volume": 3860.0}, {"date": "2024-10-23", "close": 13.0, "volume": 1107.0}, {"date": "2024-10-24", "close": 12.96, "volume": 515.0}, {"date": "2024-10-25", "close": 13.0, "volume": 2324.0}, {"date": "2024-10-28", "close": 12.98, "volume": 1385.0}, {"date": "2024-10-29", "close": 12.945, "volume": 11880.0}, {"date": "2024-10-30", "close": 12.92, "volume": 4677.0}, {"date": "2024-10-31", "close": 12.855, "volume": 7552.0}, {"date": "2024-11-01", "close": 13.0, "volume": 7292.0}, {"date": "2024-11-04", "close": 12.977, "volume": 816.0}, {"date": "2024-11-05", "close": 12.93, "volume": 2895.0}, {"date": "2024-11-06", "close": 12.89, "volume": 1767.0}, {"date": "2024-11-07", "close": 12.82, "volume": 1105.0}, {"date": "2024-11-08", "close": 12.75, "volume": 8059.0}, {"date": "2024-11-11", "close": 12.76, "volume": 8868.0}, {"date": "2024-11-12", "close": 12.84, "volume": 11001.0}, {"date": "2024-11-13", "close": 12.84, "volume": 5281.0}, {"date": "2024-11-14", "close": 12.6101, "volume": 4023.0}, {"date": "2024-11-15", "close": 13.04, "volume": 6892.0}, {"date": "2024-11-18", "close": 13.04, "volume": 10564.0}, {"date": "2024-11-19", "close": 12.92, "volume": 504.0}, {"date": "2024-11-20", "close": 12.8301, "volume": 3800.0}, {"date": "2024-11-21", "close": 12.91, "volume": 5389.0}, {"date": "2024-11-22", "close": 12.8702, "volume": 570.0}, {"date": "2024-11-25", "close": 12.725, "volume": 5722.0}, {"date": "2024-11-26", "close": 12.88, "volume": 5921.0}, {"date": "2024-11-27", "close": 12.74, "volume": 1178.0}, {"date": "2024-11-29", "close": 12.8, "volume": 416.0}, {"date": "2024-12-02", "close": 12.85, "volume": 5447.0}, {"date": "2024-12-03", "close": 12.83, "volume": 41767.0}, {"date": "2024-12-04", "close": 12.98, "volume": 915.0}, {"date": "2024-12-05", "close": 12.9839, "volume": 2633.0}, {"date": "2024-12-06", "close": 12.785, "volume": 22567.0}, {"date": "2024-12-09", "close": 12.83, "volume": 5144.0}, {"date": "2024-12-10", "close": 12.905, "volume": 4602.0}, {"date": "2024-12-11", "close": 12.7701, "volume": 1374.0}, {"date": "2024-12-12", "close": 12.77, "volume": 1355.0}, {"date": "2024-12-13", "close": 12.7817, "volume": 718.0}, {"date": "2024-12-16", "close": 12.805, "volume": 2894.0}, {"date": "2024-12-17", "close": 12.8, "volume": 1806.0}, {"date": "2024-12-18", "close": 12.99, "volume": 18820.0}, {"date": "2024-12-19", "close": 12.23, "volume": 7477.0}, {"date": "2024-12-20", "close": 12.35, "volume": 1708.0}, {"date": "2024-12-23", "close": 12.275, "volume": 9408.0}, {"date": "2024-12-24", "close": 12.335, "volume": 850.0}, {"date": "2024-12-26", "close": 12.16, "volume": 4195.0}, {"date": "2024-12-27", "close": 12.07, "volume": 2613.0}, {"date": "2024-12-30", "close": 11.43, "volume": 22099.0}, {"date": "2024-12-31", "close": 12.185, "volume": 36644.0}, {"date": "2025-01-02", "close": 12.56, "volume": 8076.0}, {"date": "2025-01-03", "close": 12.54, "volume": 8210.0}, {"date": "2025-01-06", "close": 12.54, "volume": 7354.0}, {"date": "2025-01-07", "close": 12.17, "volume": 3472.0}, {"date": "2025-01-08", "close": 11.9999, "volume": 9901.0}, {"date": "2025-01-10", "close": 11.33, "volume": 12786.0}, {"date": "2025-01-13", "close": 11.319, "volume": 2837.0}, {"date": "2025-01-14", "close": 11.11, "volume": 10413.0}, {"date": "2025-01-15", "close": 10.92, "volume": 21704.0}, {"date": "2025-01-16", "close": 11.08, "volume": 13310.0}, {"date": "2025-01-17", "close": 11.0, "volume": 8436.0}, {"date": "2025-01-21", "close": 10.94, "volume": 4282.0}, {"date": "2025-01-22", "close": 11.0, "volume": 2424.0}, {"date": "2025-01-23", "close": 11.05, "volume": 3807.0}, {"date": "2025-01-24", "close": 11.0, "volume": 13556.0}, {"date": "2025-01-27", "close": 11.01, "volume": 3734.0}, {"date": "2025-01-28", "close": 11.18, "volume": 4425.0}, {"date": "2025-01-29", "close": 11.37, "volume": 4556.0}, {"date": "2025-01-30", "close": 11.57, "volume": 4045.0}, {"date": "2025-01-31", "close": 11.38, "volume": 1511.0}, {"date": "2025-02-03", "close": 11.73, "volume": 3006.0}, {"date": "2025-02-04", "close": 11.62, "volume": 2169.0}, {"date": "2025-02-05", "close": 11.62, "volume": 1790.0}, {"date": "2025-02-06", "close": 11.62, "volume": 2401.0}, {"date": "2025-02-07", "close": 11.63, "volume": 1449.0}, {"date": "2025-02-10", "close": 11.63, "volume": null}, {"date": "2025-02-11", "close": 11.63, "volume": 5434.0}, {"date": "2025-02-12", "close": 12.04, "volume": 20093.0}, {"date": "2025-02-13", "close": 12.08, "volume": 4654.0}, {"date": "2025-02-14", "close": 12.2297, "volume": 2888.0}, {"date": "2025-02-18", "close": 12.06, "volume": 3918.0}, {"date": "2025-02-19", "close": 12.27, "volume": 10371.0}, {"date": "2025-02-20", "close": 12.27, "volume": 5135.0}, {"date": "2025-02-21", "close": 12.22, "volume": 4375.0}, {"date": "2025-02-24", "close": 12.553, "volume": 4029.0}, {"date": "2025-02-25", "close": 12.48, "volume": 1715.0}, {"date": "2025-02-26", "close": 12.34, "volume": 10543.0}, {"date": "2025-02-27", "close": 12.28, "volume": 8033.0}, {"date": "2025-02-28", "close": 12.2, "volume": 3138.0}, {"date": "2025-03-03", "close": 12.1, "volume": 5120.0}, {"date": "2025-03-04", "close": 12.0, "volume": 6839.0}, {"date": "2025-03-05", "close": 11.85, "volume": 4181.0}, {"date": "2025-03-06", "close": 11.65, "volume": 7257.0}, {"date": "2025-03-07", "close": 11.74, "volume": 4685.0}, {"date": "2025-03-10", "close": 11.35, "volume": 18245.0}, {"date": "2025-03-11", "close": 11.37, "volume": 7933.0}, {"date": "2025-03-12", "close": 11.37, "volume": null}, {"date": "2025-03-13", "close": 11.395, "volume": 1854.0}, {"date": "2025-03-14", "close": 12.0085, "volume": 13908.0}, {"date": "2025-03-17", "close": 11.605, "volume": 38966.0}, {"date": "2025-03-18", "close": 11.47, "volume": 37308.0}, {"date": "2025-03-19", "close": 11.51, "volume": 23825.0}, {"date": "2025-03-20", "close": 11.36, "volume": 8669.0}, {"date": "2025-03-21", "close": 11.54, "volume": 4348.0}, {"date": "2025-03-24", "close": 11.36, "volume": 3005.0}, {"date": "2025-03-25", "close": 11.31, "volume": 7535.0}, {"date": "2025-03-26", "close": 11.84, "volume": 14816.0}, {"date": "2025-03-27", "close": 12.0, "volume": 14344.0}, {"date": "2025-03-28", "close": 11.4372, "volume": 7801.0}, {"date": "2025-03-31", "close": 11.25, "volume": 17819.0}, {"date": "2025-04-01", "close": 11.1078, "volume": 31527.0}, {"date": "2025-04-02", "close": 11.0, "volume": 16559.0}, {"date": "2025-04-03", "close": 11.055, "volume": 43854.0}, {"date": "2025-04-04", "close": 10.7, "volume": 47839.0}, {"date": "2025-04-07", "close": 10.65, "volume": 29300.0}, {"date": "2025-04-08", "close": 10.97, "volume": 5140.0}, {"date": "2025-04-09", "close": 10.81, "volume": 7035.0}, {"date": "2025-04-10", "close": 10.79, "volume": 6111.0}, {"date": "2025-04-11", "close": 10.71, "volume": 5494.0}, {"date": "2025-04-14", "close": 10.61, "volume": 5807.0}, {"date": "2025-04-15", "close": 10.46, "volume": 29250.0}, {"date": "2025-04-16", "close": 10.6889, "volume": 6470.0}, {"date": "2025-04-17", "close": 10.495, "volume": 27106.0}, {"date": "2025-04-21", "close": 10.1, "volume": 21918.0}, {"date": "2025-04-22", "close": 10.28, "volume": 4803.0}, {"date": "2025-04-23", "close": 10.34, "volume": 15482.0}, {"date": "2025-04-24", "close": 10.59, "volume": 15636.0}, {"date": "2025-04-25", "close": 10.65, "volume": 14584.0}, {"date": "2025-04-28", "close": 10.6697, "volume": 10895.0}, {"date": "2025-04-29", "close": 10.23, "volume": 20816.0}, {"date": "2025-04-30", "close": 10.49, "volume": 7339.0}, {"date": "2025-05-01", "close": 10.49, "volume": 47381.0}, {"date": "2025-05-02", "close": 10.4001, "volume": 10761.0}, {"date": "2025-05-05", "close": 10.325, "volume": 4487.0}, {"date": "2025-05-06", "close": 10.3, "volume": 10757.0}, {"date": "2025-05-07", "close": 10.015, "volume": 15523.0}, {"date": "2025-05-08", "close": 10.095, "volume": 54515.0}, {"date": "2025-05-09", "close": 9.97, "volume": 18918.0}, {"date": "2025-05-12", "close": 9.98, "volume": 17478.0}, {"date": "2025-05-13", "close": 9.876, "volume": 63750.0}, {"date": "2025-05-14", "close": 9.73, "volume": 49684.0}, {"date": "2025-05-15", "close": 9.91, "volume": 135169.0}, {"date": "2025-05-16", "close": 10.11, "volume": 59301.0}, {"date": "2025-05-19", "close": 10.23, "volume": 86538.0}, {"date": "2025-05-20", "close": 10.52, "volume": 90626.0}, {"date": "2025-05-21", "close": 10.42, "volume": 24119.0}, {"date": "2025-05-22", "close": 10.35, "volume": 43636.0}, {"date": "2025-05-23", "close": 10.17, "volume": 44831.0}, {"date": "2025-05-27", "close": 10.24, "volume": 21699.0}, {"date": "2025-05-28", "close": 10.13, "volume": 36559.0}, {"date": "2025-05-29", "close": 10.21, "volume": 50118.0}, {"date": "2025-05-30", "close": 10.14, "volume": 23842.0}, {"date": "2025-06-02", "close": 10.34, "volume": 26257.0}, {"date": "2025-06-03", "close": 10.4, "volume": 19414.0}, {"date": "2025-06-04", "close": 10.145, "volume": 19220.0}, {"date": "2025-06-05", "close": 10.19, "volume": 10429.0}, {"date": "2025-06-06", "close": 10.34, "volume": 19570.0}, {"date": "2025-06-09", "close": 9.75, "volume": 122248.0}, {"date": "2025-06-10", "close": 10.065, "volume": 22478.0}, {"date": "2025-06-11", "close": 10.08, "volume": 10576.0}, {"date": "2025-06-12", "close": 10.12, "volume": 23618.0}, {"date": "2025-06-13", "close": 9.98, "volume": 28543.0}, {"date": "2025-06-16", "close": 9.95, "volume": 28080.0}, {"date": "2025-06-17", "close": 9.99, "volume": 46079.0}, {"date": "2025-06-18", "close": 10.05, "volume": 30177.0}, {"date": "2025-06-20", "close": 9.71, "volume": 126347.0}, {"date": "2025-06-23", "close": 9.95, "volume": 30798.0}, {"date": "2025-06-24", "close": 10.0, "volume": 62649.0}, {"date": "2025-06-25", "close": 10.12, "volume": 36365.0}, {"date": "2025-06-26", "close": 10.94, "volume": 317007.0}, {"date": "2025-06-27", "close": 10.1, "volume": 131486.0}, {"date": "2025-06-30", "close": 10.35, "volume": 76929.0}, {"date": "2025-07-01", "close": 10.34, "volume": 39359.0}, {"date": "2025-07-02", "close": 10.22, "volume": 86065.0}, {"date": "2025-07-03", "close": 10.22, "volume": 15276.0}, {"date": "2025-07-07", "close": 10.74, "volume": 50860.0}, {"date": "2025-07-08", "close": 10.861, "volume": 41877.0}, {"date": "2025-07-09", "close": 10.5401, "volume": 14842.0}, {"date": "2025-07-10", "close": 10.85, "volume": 17204.0}, {"date": "2025-07-11", "close": 10.7119, "volume": 19354.0}, {"date": "2025-07-14", "close": 10.51, "volume": 15888.0}, {"date": "2025-07-15", "close": 10.565, "volume": 49614.0}, {"date": "2025-07-16", "close": 10.475, "volume": 23223.0}, {"date": "2025-07-17", "close": 10.46, "volume": 15555.0}, {"date": "2025-07-18", "close": 10.4, "volume": 23981.0}, {"date": "2025-07-21", "close": 10.41, "volume": 29395.0}, {"date": "2025-07-22", "close": 10.63, "volume": 39799.0}, {"date": "2025-07-23", "close": 10.4, "volume": 20110.0}, {"date": "2025-07-24", "close": 10.31, "volume": 21542.0}, {"date": "2025-07-25", "close": 10.28, "volume": 34031.0}, {"date": "2025-07-28", "close": 10.25, "volume": 37987.0}, {"date": "2025-07-29", "close": 10.24, "volume": 28827.0}, {"date": "2025-07-30", "close": 10.23, "volume": 25825.0}, {"date": "2025-07-31", "close": 10.15, "volume": 18086.0}, {"date": "2025-08-01", "close": 10.17, "volume": 7150.0}, {"date": "2025-08-04", "close": 10.15, "volume": 23334.0}, {"date": "2025-08-05", "close": 10.22, "volume": 43642.0}, {"date": "2025-08-06", "close": 10.17, "volume": 6536.0}, {"date": "2025-08-07", "close": 10.12, "volume": 5630.0}, {"date": "2025-08-08", "close": 10.27, "volume": 20712.0}, {"date": "2025-08-11", "close": 10.33, "volume": 22754.0}, {"date": "2025-08-12", "close": 10.28, "volume": 12531.0}, {"date": "2025-08-13", "close": 10.41, "volume": 40663.0}, {"date": "2025-08-14", "close": 10.44, "volume": 45364.0}, {"date": "2025-08-15", "close": 11.0, "volume": 78113.0}, {"date": "2025-08-18", "close": 10.97, "volume": 23587.0}, {"date": "2025-08-19", "close": 10.87, "volume": 20429.0}, {"date": "2025-08-20", "close": 10.87, "volume": 10875.0}, {"date": "2025-08-21", "close": 10.73, "volume": 4665.0}, {"date": "2025-08-22", "close": 10.87, "volume": 21964.0}, {"date": "2025-08-25", "close": 10.92, "volume": 20211.0}, {"date": "2025-08-26", "close": 11.02, "volume": 25243.0}, {"date": "2025-08-27", "close": 11.02, "volume": 22700.0}, {"date": "2025-08-28", "close": 10.9, "volume": 58190.0}, {"date": "2025-08-29", "close": 11.01, "volume": 96476.0}, {"date": "2025-09-02", "close": 10.99, "volume": 36576.0}, {"date": "2025-09-03", "close": 10.74, "volume": 49292.0}, {"date": "2025-09-04", "close": 10.865, "volume": 18329.0}, {"date": "2025-09-05", "close": 10.77, "volume": 13811.0}, {"date": "2025-09-08", "close": 10.77, "volume": 67411.0}, {"date": "2025-09-09", "close": 10.99, "volume": 26503.0}, {"date": "2025-09-10", "close": 10.58, "volume": 57618.0}, {"date": "2025-09-11", "close": 10.94, "volume": 35143.0}, {"date": "2025-09-12", "close": 10.57, "volume": 47486.0}, {"date": "2025-09-15", "close": 10.98, "volume": 45470.0}, {"date": "2025-09-16", "close": 11.0, "volume": 59537.0}, {"date": "2025-09-17", "close": 10.95, "volume": 69671.0}, {"date": "2025-09-18", "close": 11.123, "volume": 83793.0}, {"date": "2025-09-19", "close": 10.82, "volume": 288341.0}, {"date": "2025-09-22", "close": 11.05, "volume": 68298.0}, {"date": "2025-09-23", "close": 11.09, "volume": 52775.0}, {"date": "2025-09-24", "close": 11.085, "volume": 19379.0}, {"date": "2025-09-25", "close": 11.01, "volume": 70595.0}, {"date": "2025-09-26", "close": 11.065, "volume": 64609.0}, {"date": "2025-09-29", "close": 10.98, "volume": 93487.0}, {"date": "2025-09-30", "close": 10.5, "volume": 36319.0}, {"date": "2025-10-01", "close": 10.67, "volume": 7159.0}, {"date": "2025-10-02", "close": 10.42, "volume": 196247.0}, {"date": "2025-10-03", "close": 10.5, "volume": 38913.0}, {"date": "2025-10-06", "close": 10.34, "volume": 45547.0}, {"date": "2025-10-07", "close": 10.6, "volume": 58308.0}, {"date": "2025-10-08", "close": 10.61, "volume": 21669.0}, {"date": "2025-10-09", "close": 10.38, "volume": 42826.0}, {"date": "2025-10-10", "close": 10.23, "volume": 62926.0}, {"date": "2025-10-13", "close": 10.12, "volume": 9415.0}, {"date": "2025-10-14", "close": 10.195, "volume": 31950.0}, {"date": "2025-10-15", "close": 10.34, "volume": 20294.0}, {"date": "2025-10-16", "close": 10.13, "volume": 40718.0}, {"date": "2025-10-17", "close": 10.03, "volume": 7185.0}, {"date": "2025-10-20", "close": 10.1, "volume": 23639.0}, {"date": "2025-10-21", "close": 10.15, "volume": 11183.0}, {"date": "2025-10-22", "close": 10.235, "volume": 14069.0}, {"date": "2025-10-23", "close": 10.29, "volume": 21734.0}, {"date": "2025-10-24", "close": 10.33, "volume": 4965.0}, {"date": "2025-10-27", "close": 10.34, "volume": 8621.0}, {"date": "2025-10-28", "close": 10.22, "volume": 28713.0}, {"date": "2025-10-29", "close": 10.1, "volume": 22405.0}, {"date": "2025-10-30", "close": 10.3, "volume": 35100.0}, {"date": "2025-10-31", "close": 10.215, "volume": 50822.0}, {"date": "2025-11-03", "close": 10.205, "volume": 21814.0}, {"date": "2025-11-04", "close": 10.23, "volume": 13180.0}, {"date": "2025-11-05", "close": 10.25, "volume": 4473.0}, {"date": "2025-11-06", "close": 10.08, "volume": 34220.0}, {"date": "2025-11-07", "close": 10.08, "volume": 42450.0}, {"date": "2025-11-10", "close": 10.13, "volume": 17811.0}, {"date": "2025-11-11", "close": 10.114, "volume": 8596.0}, {"date": "2025-11-12", "close": 10.04, "volume": 18760.0}, {"date": "2025-11-13", "close": 10.35, "volume": 10983.0}, {"date": "2025-11-14", "close": 10.19, "volume": 11208.0}, {"date": "2025-11-17", "close": 10.26, "volume": 29732.0}, {"date": "2025-11-18", "close": 10.54, "volume": 80249.0}, {"date": "2025-11-19", "close": 10.54, "volume": 76683.0}, {"date": "2025-11-20", "close": 10.64, "volume": 19437.0}, {"date": "2025-11-21", "close": 10.6, "volume": 21845.0}, {"date": "2025-11-24", "close": 10.83, "volume": 34523.0}, {"date": "2025-11-25", "close": 10.9, "volume": 19036.0}, {"date": "2025-11-26", "close": 10.9, "volume": 16078.0}, {"date": "2025-11-28", "close": 11.03, "volume": 50377.0}, {"date": "2025-12-01", "close": 11.08, "volume": 53270.0}, {"date": "2025-12-02", "close": 11.22, "volume": 37244.0}, {"date": "2025-12-03", "close": 10.77, "volume": 66201.0}, {"date": "2025-12-04", "close": 10.59, "volume": 24133.0}, {"date": "2025-12-05", "close": 10.68, "volume": 19417.0}, {"date": "2025-12-08", "close": 10.69, "volume": 22956.0}, {"date": "2025-12-09", "close": 10.64, "volume": 21287.0}, {"date": "2025-12-10", "close": 10.625, "volume": 21496.0}, {"date": "2025-12-11", "close": 10.66, "volume": 30317.0}, {"date": "2025-12-12", "close": 10.93, "volume": 112717.0}, {"date": "2025-12-15", "close": 10.94, "volume": 106987.0}, {"date": "2025-12-16", "close": 10.98, "volume": 30767.0}, {"date": "2025-12-17", "close": 10.93, "volume": 39147.0}, {"date": "2025-12-18", "close": 10.86, "volume": 20607.0}, {"date": "2025-12-19", "close": 10.62, "volume": 42157.0}, {"date": "2025-12-22", "close": 10.48, "volume": 68878.0}, {"date": "2025-12-23", "close": 10.44, "volume": 32455.0}, {"date": "2025-12-24", "close": 10.48, "volume": 47447.0}, {"date": "2025-12-26", "close": 10.61, "volume": 19393.0}, {"date": "2025-12-29", "close": 10.64, "volume": 78871.0}, {"date": "2025-12-30", "close": 10.5, "volume": 33067.0}, {"date": "2025-12-31", "close": 10.33, "volume": 50471.0}, {"date": "2026-01-02", "close": 10.35, "volume": 34132.0}, {"date": "2026-01-05", "close": 10.405, "volume": 75604.0}, {"date": "2026-01-06", "close": 10.49, "volume": 54750.0}, {"date": "2026-01-07", "close": 10.35, "volume": 51602.0}, {"date": "2026-01-08", "close": 10.35, "volume": 47458.0}, {"date": "2026-01-09", "close": 10.37, "volume": 59388.0}, {"date": "2026-01-12", "close": 10.65, "volume": 82320.0}, {"date": "2026-01-13", "close": 10.47, "volume": 63558.0}, {"date": "2026-01-14", "close": 10.79, "volume": 42304.0}, {"date": "2026-01-15", "close": 10.91, "volume": 50181.0}, {"date": "2026-01-16", "close": 10.42, "volume": 77303.0}, {"date": "2026-01-20", "close": 10.65, "volume": 102191.0}, {"date": "2026-01-21", "close": 10.5, "volume": 770900.0}, {"date": "2026-01-22", "close": 10.5, "volume": 88584.0}, {"date": "2026-01-23", "close": 10.7, "volume": 123770.0}, {"date": "2026-01-26", "close": 10.59, "volume": 73597.0}, {"date": "2026-01-27", "close": 10.57, "volume": 27739.0}, {"date": "2026-01-28", "close": 10.71, "volume": 85811.0}, {"date": "2026-01-29", "close": 10.55, "volume": 56428.0}, {"date": "2026-01-30", "close": 10.49, "volume": 78640.0}, {"date": "2026-02-02", "close": 10.3, "volume": 77050.0}, {"date": "2026-02-03", "close": 10.25, "volume": 93133.0}, {"date": "2026-02-04", "close": 10.2, "volume": 25018.0}, {"date": "2026-02-05", "close": 10.21, "volume": 66681.0}, {"date": "2026-02-06", "close": 10.11, "volume": 93334.0}, {"date": "2026-02-09", "close": 10.29, "volume": 174966.0}, {"date": "2026-02-10", "close": 10.23, "volume": 66136.0}, {"date": "2026-02-11", "close": 10.17, "volume": 42085.0}, {"date": "2026-02-12", "close": 10.21, "volume": 42989.0}, {"date": "2026-02-13", "close": 10.25, "volume": 25100.0}, {"date": "2026-02-17", "close": 10.15, "volume": 32919.0}, {"date": "2026-02-18", "close": 10.15, "volume": 30837.0}, {"date": "2026-02-19", "close": 9.97, "volume": 65719.0}, {"date": "2026-02-20", "close": 9.96, "volume": 47795.0}, {"date": "2026-02-23", "close": 9.81, "volume": 98418.0}, {"date": "2026-02-24", "close": 10.02, "volume": 32208.0}, {"date": "2026-02-25", "close": 10.06, "volume": 31988.0}, {"date": "2026-02-26", "close": 10.27, "volume": 24609.0}, {"date": "2026-02-27", "close": 10.03, "volume": 41512.0}, {"date": "2026-03-02", "close": 9.97, "volume": 63832.0}, {"date": "2026-03-03", "close": 10.23, "volume": 56545.0}, {"date": "2026-03-04", "close": 10.0, "volume": 54550.0}, {"date": "2026-03-05", "close": 10.0, "volume": 27364.0}, {"date": "2026-03-06", "close": 10.04, "volume": 15824.0}, {"date": "2026-03-09", "close": 9.955, "volume": 43590.0}, {"date": "2026-03-10", "close": 10.0, "volume": 28827.0}, {"date": "2026-03-11", "close": 9.98, "volume": 56018.0}, {"date": "2026-03-12", "close": 9.94, "volume": 31186.0}, {"date": "2026-03-13", "close": 9.93, "volume": 24163.0}, {"date": "2026-03-16", "close": 10.0, "volume": 58133.0}, {"date": "2026-03-17", "close": 9.97, "volume": 16956.0}, {"date": "2026-03-18", "close": 9.9, "volume": 18044.0}, {"date": "2026-03-19", "close": 10.1, "volume": 68664.0}, {"date": "2026-03-20", "close": 9.71, "volume": 258608.0}, {"date": "2026-03-23", "close": 9.67, "volume": 134976.0}, {"date": "2026-03-24", "close": 9.72, "volume": 108331.0}, {"date": "2026-03-25", "close": 9.69, "volume": 85695.0}, {"date": "2026-03-26", "close": 9.62, "volume": 99202.0}, {"date": "2026-03-27", "close": 9.5, "volume": 91251.0}, {"date": "2026-03-30", "close": 9.31, "volume": 62327.0}, {"date": "2026-03-31", "close": 9.34, "volume": 50201.0}, {"date": "2026-04-01", "close": 9.4, "volume": 12667.0}, {"date": "2026-04-02", "close": 9.56, "volume": 97500.0}, {"date": "2026-04-06", "close": 9.46, "volume": 97475.0}, {"date": "2026-04-07", "close": 9.3, "volume": 28633.0}, {"date": "2026-04-08", "close": 9.3, "volume": 60758.0}, {"date": "2026-04-09", "close": 9.3, "volume": 32690.0}, {"date": "2026-04-10", "close": 9.23, "volume": 43177.0}, {"date": "2026-04-13", "close": 9.32, "volume": 116959.0}, {"date": "2026-04-14", "close": 9.44, "volume": 82212.0}, {"date": "2026-04-15", "close": 9.5, "volume": 154262.0}, {"date": "2026-04-16", "close": 9.4, "volume": 46053.0}, {"date": "2026-04-17", "close": 9.55, "volume": 50382.0}, {"date": "2026-04-20", "close": 9.48, "volume": 102275.0}, {"date": "2026-04-21", "close": 9.27, "volume": 48783.0}, {"date": "2026-04-22", "close": 9.5, "volume": 202197.0}, {"date": "2026-04-23", "close": 9.49, "volume": 45401.0}, {"date": "2026-04-24", "close": 9.41, "volume": 13889.0}, {"date": "2026-04-27", "close": 9.28, "volume": 72893.0}, {"date": "2026-04-28", "close": 9.4, "volume": 51941.0}, {"date": "2026-04-29", "close": 9.21, "volume": 37701.0}, {"date": "2026-04-30", "close": 9.23, "volume": 75985.0}, {"date": "2026-05-01", "close": 9.25, "volume": 23120.0}, {"date": "2026-05-04", "close": 9.33, "volume": 24656.0}, {"date": "2026-05-05", "close": 9.39, "volume": 51971.0}, {"date": "2026-05-06", "close": 9.36, "volume": 46205.0}, {"date": "2026-05-07", "close": 9.34, "volume": 24761.0}, {"date": "2026-05-08", "close": 9.01, "volume": 95020.0}, {"date": "2026-05-11", "close": 9.05, "volume": 45391.0}, {"date": "2026-05-12", "close": 9.07, "volume": 40076.0}, {"date": "2026-05-13", "close": 9.07, "volume": 20380.0}, {"date": "2026-05-14", "close": 9.83, "volume": 197683.0}, {"date": "2026-05-15", "close": 9.7, "volume": 80664.0}, {"date": "2026-05-18", "close": 9.99, "volume": 198790.0}, {"date": "2026-05-19", "close": 9.79, "volume": 134487.0}, {"date": "2026-05-20", "close": 9.81, "volume": 113965.0}, {"date": "2026-05-21", "close": 9.82, "volume": 21032.0}, {"date": "2026-05-22", "close": 9.89, "volume": 48354.0}, {"date": "2026-05-26", "close": 9.97, "volume": 131471.0}, {"date": "2026-05-27", "close": 9.97, "volume": 74919.0}, {"date": "2026-05-28", "close": 9.98, "volume": 52649.0}, {"date": "2026-05-29", "close": 10.0, "volume": 66537.0}, {"date": "2026-06-01", "close": 9.96, "volume": 90493.0}, {"date": "2026-06-02", "close": 9.85, "volume": 47341.0}, {"date": "2026-06-03", "close": 9.82, "volume": 61835.0}, {"date": "2026-06-04", "close": 9.86, "volume": 20696.0}, {"date": "2026-06-05", "close": 9.79, "volume": 37950.0}, {"date": "2026-06-08", "close": 9.81, "volume": 58425.0}, {"date": "2026-06-09", "close": 9.99, "volume": 75327.0}, {"date": "2026-06-10", "close": 9.89, "volume": 48537.0}, {"date": "2026-06-11", "close": 9.91, "volume": 21577.0}, {"date": "2026-06-12", "close": 10.0, "volume": 54515.0}, {"date": "2026-06-15", "close": 9.97, "volume": 75499.0}, {"date": "2026-06-16", "close": 9.99, "volume": 60559.0}, {"date": "2026-06-17", "close": 10.0, "volume": 124041.0}, {"date": "2026-06-18", "close": 10.24, "volume": 173741.0}, {"date": "2026-06-22", "close": 10.15, "volume": 146561.0}, {"date": "2026-06-23", "close": 10.38, "volume": 89342.0}, {"date": "2026-06-24", "close": 10.46, "volume": 94836.0}, {"date": "2026-06-25", "close": 10.4, "volume": 173219.0}, {"date": "2026-06-26", "close": 9.98, "volume": 60102.0}, {"date": "2026-06-29", "close": 9.88, "volume": 107772.0}, {"date": "2026-06-30", "close": 9.77, "volume": 91929.0}, {"date": "2026-07-01", "close": 10.02, "volume": 150985.0}, {"date": "2026-07-02", "close": 9.98, "volume": 41355.0}, {"date": "2026-07-06", "close": 9.82, "volume": 44972.0}, {"date": "2026-07-07", "close": 9.76, "volume": 44772.0}, {"date": "2026-07-08", "close": 9.65, "volume": 143121.0}, {"date": "2026-07-09", "close": 9.87, "volume": 124838.0}, {"date": "2026-07-10", "close": 9.815, "volume": 86794.0}, {"date": "2026-07-13", "close": 9.89, "volume": 27830.0}, {"date": "2026-07-14", "close": 9.88, "volume": 36312.0}, {"date": "2026-07-15", "close": 9.91, "volume": 45634.0}, {"date": "2026-07-16", "close": 9.85, "volume": 44342.0}, {"date": "2026-07-17", "close": 9.73, "volume": 48219.0}, {"date": "2026-07-20", "close": 9.58, "volume": 70711.0}, {"date": "2026-07-21", "close": 9.65, "volume": 25125.0}, {"date": "2026-07-22", "close": 9.53, "volume": 58581.0}, {"date": "2026-07-23", "close": 9.41, "volume": 61432.0}, {"date": "2026-07-24", "close": 9.4, "volume": 32147.0}, {"date": "2026-07-27", "close": 9.35, "volume": 42194.0}, {"date": "2026-07-28", "close": 9.4, "volume": 35008.0}, {"date": "2026-07-29", "close": 9.35, "volume": 85469.0}, {"date": "2026-07-30", "close": 9.34, "volume": 25594.0}, {"date": "2026-07-31", "close": 9.24, "volume": 79250.0}, {"date": "2026-08-03", "close": 9.32, "volume": 47784.0}, {"date": "2026-08-04", "close": 9.34, "volume": 38547.0}, {"date": "2026-08-05", "close": 9.35, "volume": 48904.0}, {"date": "2026-08-06", "close": 9.38, "volume": 54405.0}, {"date": "2026-08-07", "close": 9.5, "volume": 18932.0}, {"date": "2026-08-10", "close": 9.645, "volume": 73029.0}, {"date": "2026-08-11", "close": 9.78, "volume": 26843.0}, {"date": "2026-08-12", "close": 9.7, "volume": 25555.0}, {"date": "2026-08-13", "close": 9.44, "volume": 71194.0}, {"date": "2026-08-14", "close": 9.52, "volume": 25820.0}, {"date": "2026-08-17", "close": 9.48, "volume": 175371.0}, {"date": "2026-08-18", "close": 9.62, "volume": 63702.0}, {"date": "2026-08-19", "close": 9.5, "volume": 77679.0}, {"date": "2026-08-20", "close": 9.78, "volume": 132429.0}, {"date": "2026-08-21", "close": 10.01, "volume": 68392.0}, {"date": "2026-08-24", "close": 10.15, "volume": 80407.0}, {"date": "2026-08-25", "close": 10.19, "volume": 49173.0}, {"date": "2026-08-26", "close": 10.15, "volume": 16731.0}, {"date": "2026-08-27", "close": 10.14, "volume": 27126.0}, {"date": "2026-08-28", "close": 10.2, "volume": 37798.0}, {"date": "2026-08-31", "close": 10.34, "volume": 122773.0}, {"date": "2026-09-01", "close": 10.27, "volume": 11022.0}, {"date": "2026-09-02", "close": 10.25, "volume": 10396.0}, {"date": "2026-09-03", "close": 10.33, "volume": 36577.0}, {"date": "2026-09-04", "close": 10.32, "volume": 14860.0}, {"date": "2026-09-08", "close": 10.25, "volume": 75580.0}, {"date": "2026-09-09", "close": 10.2, "volume": 24704.0}, {"date": "2026-09-10", "close": 10.175, "volume": 26553.0}, {"date": "2026-09-11", "close": 10.14, "volume": 19555.0}, {"date": "2026-09-14", "close": 10.18, "volume": 22787.0}, {"date": "2026-09-15", "close": 10.22, "volume": 27904.0}, {"date": "2026-09-16", "close": 10.22, "volume": 32030.0}, {"date": "2026-09-17", "close": 10.22, "volume": 48449.0}, {"date": "2026-09-18", "close": 10.17, "volume": 52867.0}], "refreshing": true}