{"ticker": "BBAI", "overview": {"cik": "1836981", "ticker": "BBAI", "name": "BigBear.ai Holdings, Inc.", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "4", "date": "2026-09-30", "title": "FORM 4", "accession": "0001883732-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "FORM 4", "accession": "0001926488-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "FORM 4", "accession": "0002052799-26-000013", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-15", "title": "Material event", "accession": "0001836981-26-000068", "price_sensitive": true}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0002149324-26-000005", "price_sensitive": false}, {"form": "3", "date": "2026-08-17", "title": "FORM 3", "accession": "0002149324-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-17", "title": "FORM 8-K", "accession": "0001437749-26-028183", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001193125-26-328866", "price_sensitive": true}, {"form": "424B5", "date": "2026-07-31", "title": "Prospectus", "accession": "0001193125-26-328721", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001333", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001836981-26-000064", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001836981-26-000062", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002204", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001883732-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001926488-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0002052799-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001836981-26-000053", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001142619-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0002081838-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001182805-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001877807-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001883979-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001884324-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001193125-26-269639", "price_sensitive": true}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001883732-26-000012", "price_sensitive": false}]}, "description": "BigBear.ai Holdings, Inc. trades as BBAI on the NYSE and is registered in the United States, classified under Services-Prepackaged Software (SIC 7372). Privy Trades holds 276 insider filings for the company, from February 2021 to May 2026. Across those, 12 insiders disclosed 5 open-market purchases totalling $407.43K against 83 sales totalling $555.29M. The most recent filing on record is dated 14 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 5, "buy_sum": 407428.31, "sell_n": 83, "sell_sum": 555293206.12, "net": -554885777.8100001, "insiders": 12, "first_date": "2021-02-11", "last_date": "2026-05-22"}, "metrics": {"ticker": "BBAI", "has_prices": true, "as_of": "2026-09-23", "last": 2.84, "prev_close": 2.89, "change": -0.050000000000000266, "change_pct": -0.01730103806228383, "session_volume": 11838150.0, "vwap_5": 2.8481648957924692, "vwap_20": 2.9262268454939973, "vwap_60": 3.063800704525148, "vwap_250": 5.614099809747816, "high_52w": 7.17, "low_52w": 2.59, "avg_volume_20": 15630273.0, "sessions": 400, "market_cap": {"value": 1361764360.12, "shares": 479494493.0, "as_of": "2026-06-30", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001883732-26-000019", "src": "INSIDERS", "ticker": "BBAI", "cik": "1836981", "company": "BigBear.ai Holdings, Inc.", "company_raw": "BigBear.ai Holdings, Inc.", "who": "Sean Raymond Ricker", "who_key": "Ricker Sean Raymond", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 81379.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on BBAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1883732/000188373226000019/0001883732-26-000019-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28308}, {"id": "0002149324-26-000005", "src": "INSIDERS", "ticker": "BBAI", "cik": "1836981", "company": "BigBear.ai Holdings, Inc.", "company_raw": "BigBear.ai Holdings, Inc.", "who": "Sean Alexander Gainey", "who_key": "Gainey Sean Alexander", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on BBAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2149324/000214932426000005/0002149324-26-000005-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117588}, {"id": "13DG-0002100119-26-001333", "src": "13DG", "ticker": "BBAI", "cik": "1836981", "company": "BigBear.ai Holdings, Inc.", "company_raw": "BigBear.ai Holdings, Inc.", "who": "BigBear.ai Holdings, Inc.", "who_key": "BigBear.ai Holdings, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "BigBear.ai Holdings, Inc. takes a 5.18% passive stake in BBAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1836981/0002100119-26-001333-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136308}, {"id": "13DG-0002012383-26-002204", "src": "13DG", "ticker": "BBAI", "cik": "1836981", "company": "BigBear.ai Holdings, Inc.", "company_raw": "BigBear.ai Holdings, Inc.", "who": "BigBear.ai Holdings, Inc.", "who_key": "BigBear.ai Holdings, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "BigBear.ai Holdings, Inc. moves to a 8.2% passive stake in BBAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1836981/0002012383-26-002204-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142068}, {"id": "0002052799-26-000011", "src": "INSIDERS", "ticker": "BBAI", "cik": "1836981", "company": "BigBear.ai Holdings, Inc.", "company_raw": "BigBear.ai Holdings, Inc.", "who": "Kevin McAleenan", "who_key": "McAleenan Kevin", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 84823.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on BBAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1836981/000205279926000011/0002052799-26-000011-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180948}, {"id": "0001926488-26-000010", "src": "INSIDERS", "ticker": "BBAI", "cik": "1836981", "company": "BigBear.ai Holdings, Inc.", "company_raw": "BigBear.ai Holdings, Inc.", "who": "Carolyn Blankenship", "who_key": "Blankenship Carolyn", "role": "General Counsel and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 32468.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider files routine paperwork on BBAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1836981/000192648826000010/0001926488-26-000010-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180948}, {"id": "0001883732-26-000014", "src": "INSIDERS", "ticker": "BBAI", "cik": "1836981", "company": "BigBear.ai Holdings, Inc.", "company_raw": "BigBear.ai Holdings, Inc.", "who": "Sean Raymond Ricker", "who_key": "Ricker Sean Raymond", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 36248.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on BBAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1836981/000188373226000014/0001883732-26-000014-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180948}, {"id": "0001884324-26-000002", "src": "INSIDERS", "ticker": "BBAI", "cik": "1836981", "company": "BigBear.ai Holdings, Inc.", "company_raw": "BigBear.ai Holdings, Inc.", "who": "Sean Bernard Battle", "who_key": "BATTLE SEAN BERNARD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on BBAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1836981/000188432426000002/0001884324-26-000002-index.htm", "trade_date": "2026-06-14", "timestamp": "2026-06-14", "mins": 203988}, {"id": "0001883979-26-000004", "src": "INSIDERS", "ticker": "BBAI", "cik": "1836981", "company": "BigBear.ai Holdings, Inc.", "company_raw": "BigBear.ai Holdings, Inc.", "who": "Pamela Joyce Braden", "who_key": "Braden Pamela Joyce", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on BBAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1836981/000188397926000004/0001883979-26-000004-index.htm", "trade_date": "2026-06-14", "timestamp": "2026-06-14", "mins": 203988}, {"id": "0001877807-26-000002", "src": "INSIDERS", "ticker": "BBAI", "cik": "1836981", "company": "BigBear.ai Holdings, Inc.", "company_raw": "BigBear.ai Holdings, Inc.", "who": "Peter Anthony Cannito Jr", "who_key": "Cannito Peter Anthony Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on BBAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1836981/000187780726000002/0001877807-26-000002-index.htm", "trade_date": "2026-06-14", "timestamp": "2026-06-14", "mins": 203988}, {"id": "0001182805-26-000002", "src": "INSIDERS", "ticker": "BBAI", "cik": "1836981", "company": "BigBear.ai Holdings, Inc.", "company_raw": "BigBear.ai Holdings, Inc.", "who": "Paul E. Fulchino", "who_key": "FULCHINO PAUL E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on BBAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1836981/000118280526000002/0001182805-26-000002-index.htm", "trade_date": "2026-06-14", "timestamp": "2026-06-14", "mins": 203988}, {"id": "0002081838-26-000002", "src": "INSIDERS", "ticker": "BBAI", "cik": "1836981", "company": "BigBear.ai Holdings, Inc.", "company_raw": "BigBear.ai Holdings, Inc.", "who": "Anthony Evangelista", "who_key": "Evangelista Anthony", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on BBAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1836981/000208183826000002/0002081838-26-000002-index.htm", "trade_date": "2026-06-14", "timestamp": "2026-06-14", "mins": 203988}, {"id": "0001142619-26-000006", "src": "INSIDERS", "ticker": "BBAI", "cik": "1836981", "company": "BigBear.ai Holdings, Inc.", "company_raw": "BigBear.ai Holdings, Inc.", "who": "Dorothy D. Hayes", "who_key": "HAYES DOROTHY D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on BBAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1836981/000114261926000006/0001142619-26-000006-index.htm", "trade_date": "2026-06-14", "timestamp": "2026-06-14", "mins": 203988}, {"id": "0001836981-26-000053", "src": "INSIDERS", "ticker": "BBAI", "cik": "1836981", "company": "BigBear.ai Holdings, Inc.", "company_raw": "BigBear.ai Holdings, Inc.", "who": "Pangiam Ultimate Holdings, LLC", "who_key": "PANGIAM ULTIMATE HOLDINGS, LLC", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on BBAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1836981/000183698126000053/0001836981-26-000053-index.htm", "trade_date": "2026-06-14", "timestamp": "2026-06-14", "mins": 203988}, {"id": "0001883732-26-000012", "src": "INSIDERS", "ticker": "BBAI", "cik": "1836981", "company": "BigBear.ai Holdings, Inc.", "company_raw": "BigBear.ai Holdings, Inc.", "who": "Sean Raymond Ricker", "who_key": "Ricker Sean Raymond", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 40987.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on BBAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1836981/000188373226000012/0001883732-26-000012-index.htm", "trade_date": "2026-06-06", "timestamp": "2026-06-06", "mins": 215508}, {"id": "0001836981-26-000051", "src": "INSIDERS", "ticker": "BBAI", "cik": "1836981", "company": "BigBear.ai Holdings, Inc.", "company_raw": "BigBear.ai Holdings, Inc.", "who": "Sean Raymond Ricker", "who_key": "Ricker Sean Raymond", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 43300.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO trims $43K of BBAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1836981/000183698126000051/0001836981-26-000051-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237108}, {"id": "0001142619-26-000004", "src": "INSIDERS", "ticker": "BBAI", "cik": "1836981", "company": "BigBear.ai Holdings, Inc.", "company_raw": "BigBear.ai Holdings, Inc.", "who": "Dorothy D. Hayes", "who_key": "HAYES DOROTHY D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 61575.00000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Board member offloads $62K of BBAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1836981/000114261926000004/0001142619-26-000004-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257268}, {"id": "0002052799-26-000009", "src": "INSIDERS", "ticker": "BBAI", "cik": "1836981", "company": "BigBear.ai Holdings, Inc.", "company_raw": "BigBear.ai Holdings, Inc.", "who": "Kevin McAleenan", "who_key": "McAleenan Kevin", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 206844.16000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on BBAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1836981/000205279926000009/0002052799-26-000009-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310548}, {"id": "0001926488-26-000008", "src": "INSIDERS", "ticker": "BBAI", "cik": "1836981", "company": "BigBear.ai Holdings, Inc.", "company_raw": "BigBear.ai Holdings, Inc.", "who": "Carolyn Blankenship", "who_key": "Blankenship Carolyn", "role": "General Counsel and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 65086.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider files routine paperwork on BBAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1836981/000192648826000008/0001926488-26-000008-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310548}, {"id": "0001883732-26-000008", "src": "INSIDERS", "ticker": "BBAI", "cik": "1836981", "company": "BigBear.ai Holdings, Inc.", "company_raw": "BigBear.ai Holdings, Inc.", "who": "Sean Raymond Ricker", "who_key": "Ricker Sean Raymond", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 50685.76, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on BBAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1836981/000188373226000008/0001883732-26-000008-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310548}, {"id": "0002052799-26-000007", "src": "INSIDERS", "ticker": "BBAI", "cik": "1836981", "company": "BigBear.ai Holdings, Inc.", "company_raw": "BigBear.ai Holdings, Inc.", "who": "Kevin McAleenan", "who_key": "McAleenan Kevin", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on BBAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1836981/000205279926000007/0002052799-26-000007-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319188}, {"id": "0001926488-26-000006", "src": "INSIDERS", "ticker": "BBAI", "cik": "1836981", "company": "BigBear.ai Holdings, Inc.", "company_raw": "BigBear.ai Holdings, Inc.", "who": "Carolyn Blankenship", "who_key": "Blankenship Carolyn", "role": "General Counsel and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider files routine paperwork on BBAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1836981/000192648826000006/0001926488-26-000006-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319188}, {"id": "0001883732-26-000006", "src": "INSIDERS", "ticker": "BBAI", "cik": "1836981", "company": "BigBear.ai Holdings, Inc.", "company_raw": "BigBear.ai Holdings, Inc.", "who": "Sean Raymond Ricker", "who_key": "Ricker Sean Raymond", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on BBAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1836981/000188373226000006/0001883732-26-000006-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319188}, {"id": "0001883979-26-000002", "src": "INSIDERS", "ticker": "BBAI", "cik": "1836981", "company": "BigBear.ai Holdings, Inc.", "company_raw": "BigBear.ai Holdings, Inc.", "who": "Pamela Joyce Braden", "who_key": "Braden Pamela Joyce", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 320000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Board member offloads $320K of BBAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1836981/000188397926000002/0001883979-26-000002-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333588}, {"id": "0001142619-26-000002", "src": "INSIDERS", "ticker": "BBAI", "cik": "1836981", "company": "BigBear.ai Holdings, Inc.", "company_raw": "BigBear.ai Holdings, Inc.", "who": "Dorothy D. Hayes", "who_key": "HAYES DOROTHY D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 67660.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Board member offloads $68K of BBAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1836981/000114261926000002/0001142619-26-000002-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347988}, {"id": "0002052799-26-000004", "src": "INSIDERS", "ticker": "BBAI", "cik": "1836981", "company": "BigBear.ai Holdings, Inc.", "company_raw": "BigBear.ai Holdings, Inc.", "who": "Kevin McAleenan", "who_key": "McAleenan Kevin", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 183938.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on BBAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1836981/000205279926000004/0002052799-26-000004-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353748}, {"id": "0001926488-26-000004", "src": "INSIDERS", "ticker": "BBAI", "cik": "1836981", "company": "BigBear.ai Holdings, Inc.", "company_raw": "BigBear.ai Holdings, Inc.", "who": "Carolyn Blankenship", "who_key": "Blankenship Carolyn", "role": "General Counsel and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 59697.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider files routine paperwork on BBAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1836981/000192648826000004/0001926488-26-000004-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353748}, {"id": "0001883732-26-000004", "src": "INSIDERS", "ticker": "BBAI", "cik": "1836981", "company": "BigBear.ai Holdings, Inc.", "company_raw": "BigBear.ai Holdings, Inc.", "who": "Sean Raymond Ricker", "who_key": "Ricker Sean Raymond", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 74151.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on BBAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1836981/000188373226000004/0001883732-26-000004-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353748}, {"id": "HOUSE-2026-20034105-T1", "src": "CONGRESS", "ticker": "BBAI", "cik": "", "company": "BigBear.ai Holdings, Inc.", "company_raw": "O: Charles Schwab 401K > Schwab 824\nSP BigBear.ai, Inc. Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain files a buy in BBAI ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034105.pdf", "trade_date": "2026-02-06", "timestamp": "2026-02-06", "mins": 388308}, {"id": "HOUSE-2026-20034105-T0", "src": "CONGRESS", "ticker": "BBAI", "cik": "", "company": "BigBear.ai Holdings, Inc.", "company_raw": "ation\nDate\nAmount Cap.\nGains >\n$200?\nSP BigBear.ai, Inc. Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain files a buy in BBAI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034105.pdf", "trade_date": "2026-02-04", "timestamp": "2026-02-04", "mins": 391188}], "recent_buys": [{"id": "0001628280-24-027119", "src": "INSIDERS", "ticker": "BBAI", "cik": "1836981", "company": "BigBear.ai Holdings, Inc.", "company_raw": "BigBear.ai Holdings, Inc.", "who": "Pamela Joyce Braden", "who_key": "Braden Pamela Joyce", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 209999.11, "score": 49.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Board member picks up $210K of BBAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1836981/000162828024027119/0001628280-24-027119-index.htm", "trade_date": "2024-06-03", "timestamp": "2024-06-03", "mins": 1271028}, {"id": "0001628280-23-042523", "src": "INSIDERS", "ticker": "BBAI", "cik": "1836981", "company": "BigBear.ai Holdings, Inc.", "company_raw": "BigBear.ai Holdings, Inc.", "who": "Pamela Joyce Braden", "who_key": "Braden Pamela Joyce", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 96048.0, "score": 41.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director buys $96K of BBAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1836981/000162828023042523/0001628280-23-042523-index.htm", "trade_date": "2023-12-15", "timestamp": "2023-12-15", "mins": 1517268}, {"id": "0001628280-23-004356", "src": "INSIDERS", "ticker": "BBAI", "cik": "1836981", "company": "BigBear.ai Holdings, Inc.", "company_raw": "BigBear.ai Holdings, Inc.", "who": "Peter Anthony Cannito Jr", "who_key": "Cannito Peter Anthony Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 101381.2, "score": 40.2, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Board member picks up $101K of BBAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1836981/000162828023004356/0001628280-23-004356-index.htm", "trade_date": "2021-12-15", "timestamp": "2021-12-15", "mins": 2568468}, {"id": "0001062993-21-012477", "src": "INSIDERS", "ticker": "BBAI", "cik": "1836981", "company": "BigBear.ai Holdings, Inc.", "company_raw": "BigBear.ai Holdings, Inc.", "who": "Avi S. Katz", "who_key": "Katz Avi S", "role": "Executive Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 0.0, "score": 16.4, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider cluster: 3 buying BBAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1836981/000106299321012477/0001062993-21-012477-index.htm", "trade_date": "2021-02-11", "timestamp": "2021-02-11", "mins": 3010548}, {"id": "0001062993-21-012474", "src": "INSIDERS", "ticker": "BBAI", "cik": "1836981", "company": "BigBear.ai Holdings, Inc.", "company_raw": "BigBear.ai Holdings, Inc.", "who": "Raluca Dinu", "who_key": "Dinu Raluca", "role": "President, CEO and Secretary, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 0.0, "score": 26.4, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "That makes 4 insiders into BBAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1836981/000106299321012474/0001062993-21-012474-index.htm", "trade_date": "2021-02-11", "timestamp": "2021-02-11", "mins": 3010548}], "institutional": [{"id": "13DG-0002100119-26-001333", "src": "13DG", "ticker": "BBAI", "cik": "1836981", "company": "BigBear.ai Holdings, Inc.", "company_raw": "BigBear.ai Holdings, Inc.", "who": "BigBear.ai Holdings, Inc.", "who_key": "BigBear.ai Holdings, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "BigBear.ai Holdings, Inc. takes a 5.18% passive stake in BBAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1836981/0002100119-26-001333-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136308}, {"id": "13DG-0002012383-26-002204", "src": "13DG", "ticker": "BBAI", "cik": "1836981", "company": "BigBear.ai Holdings, Inc.", "company_raw": "BigBear.ai Holdings, Inc.", "who": "BigBear.ai Holdings, Inc.", "who_key": "BigBear.ai Holdings, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "BigBear.ai Holdings, Inc. moves to a 8.2% passive stake in BBAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1836981/0002012383-26-002204-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142068}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "BigBear.ai, Inc. Common Stock", "new_value": "BigBear.ai Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001836981", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001836981", "applied": 1, "detected_at": "2026-09-10T10:06:53.142463"}]}, "key_people": [{"who": "BBAI Ultimate Holdings, LLC", "who_key": "BBAI Ultimate Holdings, LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 321188917.16, "net": -321188917.16, "trades": 31, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 25214142.55, "date": "2024-12-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1836981/000162828024052442/0001628280-24-052442-index.htm"}, {"action": "SELL", "amount": 556297.5, "date": "2024-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1836981/000162828024052243/0001628280-24-052243-index.htm"}, {"action": "SELL", "amount": 33632060.32, "date": "2024-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1836981/000162828024051884/0001628280-24-051884-index.htm"}, {"action": "SELL", "amount": 26860948.900000002, "date": "2024-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1836981/000162828024051207/0001628280-24-051207-index.htm"}, {"action": "SELL", "amount": 48943606.769999996, "date": "2024-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1836981/000162828024050779/0001628280-24-050779-index.htm"}, {"action": "SELL", "amount": 21452726.82, "date": "2024-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1836981/000162828024050259/0001628280-24-050259-index.htm"}, {"action": "SELL", "amount": 23591428.880000003, "date": "2024-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1836981/000162828024050099/0001628280-24-050099-index.htm"}, {"action": "SELL", "amount": 15998481.48, "date": "2024-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1836981/000162828024049927/0001628280-24-049927-index.htm"}, {"action": "SELL", "amount": 4324305.28, "date": "2024-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1836981/000095017024132219/0000950170-24-132219-index.htm"}, {"action": "SELL", "amount": 7495368.3, "date": "2024-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1836981/000095017024131470/0000950170-24-131470-index.htm"}, {"action": "SELL", "amount": 9792277.41, "date": "2024-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1836981/000095017024130645/0000950170-24-130645-index.htm"}, {"action": "SELL", "amount": 1798894.2, "date": "2024-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1836981/000095017024129712/0000950170-24-129712-index.htm"}, {"action": "SELL", "amount": 707937.17, "date": "2024-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1836981/000095017024128859/0000950170-24-128859-index.htm"}, {"action": "SELL", "amount": 813921.4299999999, "date": "2024-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1836981/000095017024127563/0000950170-24-127563-index.htm"}, {"action": "SELL", "amount": 7498794.06, "date": "2024-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1836981/000095017024126466/0000950170-24-126466-index.htm"}, {"action": "SELL", "amount": 2182827.68, "date": "2024-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1836981/000095017024125323/0000950170-24-125323-index.htm"}, {"action": "SELL", "amount": 1520991.09, "date": "2024-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1836981/000095017024123309/0000950170-24-123309-index.htm"}, {"action": "SELL", "amount": 1024363.25, "date": "2024-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1836981/000095017024119653/0000950170-24-119653-index.htm"}, {"action": "SELL", "amount": 9625.0, "date": "2024-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1836981/000095017024116759/0000950170-24-116759-index.htm"}, {"action": "SELL", "amount": 707106.43, "date": "2024-10-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1836981/000095017024115957/0000950170-24-115957-index.htm"}, {"action": "SELL", "amount": 1792324.6600000001, "date": "2024-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1836981/000095017024115315/0000950170-24-115315-index.htm"}, {"action": "SELL", "amount": 6080811.49, "date": "2024-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1836981/000095017024033453/0000950170-24-033453-index.htm"}, {"action": "SELL", "amount": 32509930.209999997, "date": "2024-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1836981/000095017024032165/0000950170-24-032165-index.htm"}, {"action": "SELL", "amount": 19799105.48, "date": "2024-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1836981/000095017024030853/0000950170-24-030853-index.htm"}, {"action": "SELL", "amount": 2695854.02, "date": "2023-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1836981/000089924323014187/0000899243-23-014187-index.htm"}], "latest": {"action": "SELL", "amount": 25214142.55, "date": "2024-12-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1836981/000162828024052442/0001628280-24-052442-index.htm"}}, {"who": "Pangiam Ultimate Holdings, LLC", "who_key": "PANGIAM ULTIMATE HOLDINGS, LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 225983172.82, "net": -225983172.82, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 78450949.72, "date": "2025-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1836981/000162828025017191/0001628280-25-017191-index.htm"}, {"action": "SELL", "amount": 18076.5, "date": "2025-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1836981/000162828025015476/0001628280-25-015476-index.htm"}, {"action": "SELL", "amount": 26446044.21, "date": "2025-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1836981/000162828025013451/0001628280-25-013451-index.htm"}, {"action": "SELL", "amount": 17686635.0, "date": "2025-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1836981/000162828025012865/0001628280-25-012865-index.htm"}, {"action": "SELL", "amount": 19455121.83, "date": "2025-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1836981/000162828025011718/0001628280-25-011718-index.htm"}, {"action": "SELL", "amount": 36738687.93, "date": "2025-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1836981/000162828025010970/0001628280-25-010970-index.htm"}, {"action": "SELL", "amount": 47187657.63, "date": "2025-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1836981/000162828025009976/0001628280-25-009976-index.htm"}], "latest": {"action": "SELL", "amount": 78450949.72, "date": "2025-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1836981/000162828025017191/0001628280-25-017191-index.htm"}}, {"who": "Amanda Long", "who_key": "Long Amanda", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 1997630.0, "net": -1997630.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 297630.0, "date": "2025-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1836981/000162828025000587/0001628280-25-000587-index.htm"}, {"action": "SELL", "amount": 850000.0, "date": "2024-12-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1836981/000162828024052445/0001628280-24-052445-index.htm"}, {"action": "SELL", "amount": 850000.0, "date": "2024-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1836981/000162828024050780/0001628280-24-050780-index.htm"}], "latest": {"action": "SELL", "amount": 297630.0, "date": "2025-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1836981/000162828025000587/0001628280-25-000587-index.htm"}}, {"who": "Raluca Dinu", "who_key": "Dinu Raluca", "role": "President, CEO and Secretary, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 1832546.8800000001, "net": -1832546.8800000001, "trades": 9, "top_score": 26.4, "lean": "selling", "history": [{"action": "SELL", "amount": 619911.4, "date": "2024-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1836981/000162828024010974/0001628280-24-010974-index.htm"}, {"action": "SELL", "amount": 25015.68, "date": "2023-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1836981/000162828023041721/0001628280-23-041721-index.htm"}, {"action": "SELL", "amount": 90500.0, "date": "2023-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1836981/000162828023041641/0001628280-23-041641-index.htm"}, {"action": "SELL", "amount": 67665.8, "date": "2023-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1836981/000162828023040536/0001628280-23-040536-index.htm"}, {"action": "SELL", "amount": 100980.0, "date": "2023-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1836981/000162828023040227/0001628280-23-040227-index.htm"}, {"action": "SELL", "amount": 23920.0, "date": "2023-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1836981/000162828023039826/0001628280-23-039826-index.htm"}, {"action": "SELL", "amount": 489440.0, "date": "2023-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1836981/000089924323009370/0000899243-23-009370-index.htm"}, {"action": "SELL", "amount": 415114.0, "date": "2023-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1836981/000089924323008985/0000899243-23-008985-index.htm"}, {"action": "BUY", "amount": 0, "date": "2021-02-11", "score": 26.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1836981/000106299321012474/0001062993-21-012474-index.htm"}], "latest": {"action": "SELL", "amount": 619911.4, "date": "2024-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1836981/000162828024010974/0001628280-24-010974-index.htm"}}, {"who": "Avi S. Katz", "who_key": "Katz Avi S", "role": "Executive Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1828544.96, "net": -1828544.96, "trades": 9, "top_score": 16.4, "lean": "selling", "history": [{"action": "SELL", "amount": 619911.4, "date": "2024-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1836981/000162828024010966/0001628280-24-010966-index.htm"}, {"action": "SELL", "amount": 25013.76, "date": "2023-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1836981/000162828023041719/0001628280-23-041719-index.htm"}, {"action": "SELL", "amount": 90500.0, "date": "2023-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1836981/000162828023041643/0001628280-23-041643-index.htm"}, {"action": "SELL", "amount": 67665.8, "date": "2023-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1836981/000162828023040540/0001628280-23-040540-index.htm"}, {"action": "SELL", "amount": 100980.0, "date": "2023-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1836981/000162828023040229/0001628280-23-040229-index.htm"}, {"action": "SELL", "amount": 23920.0, "date": "2023-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1836981/000162828023039824/0001628280-23-039824-index.htm"}, {"action": "SELL", "amount": 489440.0, "date": "2023-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1836981/000089924323009369/0000899243-23-009369-index.htm"}, {"action": "SELL", "amount": 411114.0, "date": "2023-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1836981/000089924323008986/0000899243-23-008986-index.htm"}, {"action": "BUY", "amount": 0, "date": "2021-02-11", "score": 16.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1836981/000106299321012477/0001062993-21-012477-index.htm"}], "latest": {"action": "SELL", "amount": 619911.4, "date": "2024-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1836981/000162828024010966/0001628280-24-010966-index.htm"}}, {"who": "Sean Raymond Ricker", "who_key": "Ricker Sean Raymond", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 859817.76, "net": -859817.76, "trades": 13, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 43300.0, "date": "2026-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1836981/000183698126000051/0001836981-26-000051-index.htm"}, {"action": "SELL", "amount": 35295.5, "date": "2025-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1836981/000188373225000007/0001883732-25-000007-index.htm"}, {"action": "SELL", "amount": 64093.1, "date": "2025-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1836981/000188373225000004/0001883732-25-000004-index.htm"}, {"action": "SELL", "amount": 42892.149999999994, "date": "2025-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1836981/000162828025024321/0001628280-25-024321-index.htm"}, {"action": "SELL", "amount": 62986.8, "date": "2025-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1836981/000162828025022746/0001628280-25-022746-index.htm"}, {"action": "SELL", "amount": 80217.73000000001, "date": "2025-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1836981/000162828025016188/0001628280-25-016188-index.htm"}, {"action": "SELL", "amount": 5991.4, "date": "2025-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1836981/000162828025015950/0001628280-25-015950-index.htm"}, {"action": "SELL", "amount": 132005.9, "date": "2025-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1836981/000162828025014992/0001628280-25-014992-index.htm"}, {"action": "SELL", "amount": 8330.01, "date": "2025-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1836981/000162828025000264/0001628280-25-000264-index.htm"}, {"action": "SELL", "amount": 50595.23, "date": "2024-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1836981/000162828024050805/0001628280-24-050805-index.htm"}, {"action": "SELL", "amount": 75037.5, "date": "2024-03-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1836981/000162828024013643/0001628280-24-013643-index.htm"}, {"action": "SELL", "amount": 10800.0, "date": "2024-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1836981/000162828024012249/0001628280-24-012249-index.htm"}, {"action": "SELL", "amount": 248272.44, "date": "2024-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1836981/000162828024010987/0001628280-24-010987-index.htm"}], "latest": {"action": "SELL", "amount": 43300.0, "date": "2026-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1836981/000183698126000051/0001836981-26-000051-index.htm"}}, {"who": "Pamela Joyce Braden", "who_key": "Braden Pamela Joyce", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 306047.11, "sold": 320000.0, "net": -13952.890000000014, "trades": 3, "top_score": 49.8, "lean": "selling", "history": [{"action": "SELL", "amount": 320000.0, "date": "2026-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1836981/000188397926000002/0001883979-26-000002-index.htm"}, {"action": "BUY", "amount": 209999.11, "date": "2024-06-03", "score": 49.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1836981/000162828024027119/0001628280-24-027119-index.htm"}, {"action": "BUY", "amount": 96048.0, "date": "2023-12-15", "score": 41.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1836981/000162828023042523/0001628280-23-042523-index.htm"}], "latest": {"action": "SELL", "amount": 320000.0, "date": "2026-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1836981/000188397926000002/0001883979-26-000002-index.htm"}}, {"who": "Dorothy D. Hayes", "who_key": "HAYES DOROTHY D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 613439.08, "net": -613439.08, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 61575.00000000001, "date": "2026-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1836981/000114261926000004/0001142619-26-000004-index.htm"}, {"action": "SELL", "amount": 67660.0, "date": "2026-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1836981/000114261926000002/0001142619-26-000002-index.htm"}, {"action": "SELL", "amount": 133870.0, "date": "2025-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1836981/000183698125000030/0001836981-25-000030-index.htm"}, {"action": "SELL", "amount": 174900.0, "date": "2025-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1836981/000162828025040402/0001628280-25-040402-index.htm"}, {"action": "SELL", "amount": 93600.0, "date": "2025-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1836981/000162828025026351/0001628280-25-026351-index.htm"}, {"action": "SELL", "amount": 52640.0, "date": "2025-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1836981/000162828025012383/0001628280-25-012383-index.htm"}, {"action": "SELL", "amount": 29194.08, "date": "2024-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1836981/000162828024011749/0001628280-24-011749-index.htm"}], "latest": {"action": "SELL", "amount": 61575.00000000001, "date": "2026-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1836981/000114261926000004/0001142619-26-000004-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-30", "title": "FORM 4", "accession": "0001883732-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "FORM 4", "accession": "0001926488-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "FORM 4", "accession": "0002052799-26-000013", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-15", "title": "Material event", "accession": "0001836981-26-000068", "price_sensitive": true}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0002149324-26-000005", "price_sensitive": false}, {"form": "3", "date": "2026-08-17", "title": "FORM 3", "accession": "0002149324-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-17", "title": "FORM 8-K", "accession": "0001437749-26-028183", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001193125-26-328866", "price_sensitive": true}, {"form": "424B5", "date": "2026-07-31", "title": "Prospectus", "accession": "0001193125-26-328721", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001333", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001836981-26-000064", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001836981-26-000062", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002204", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001883732-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001926488-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0002052799-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001836981-26-000053", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001142619-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0002081838-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001182805-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001877807-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001883979-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001884324-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001193125-26-269639", "price_sensitive": true}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001883732-26-000012", "price_sensitive": false}], "performance": {"ticker": "BBAI", "has_prices": true, "summary": {"n": 8, "avg": -0.25197342924879124, "win_rate": 0.25, "best": 0.9189189189189189, "worst": -0.7066115702479339, "as_of": "2026-09-23"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 15001.0, "date": "2026-02-06", "score": 0.0, "ref_price": 4.72, "return": -0.3983050847457627}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2026-02-04", "score": 0.0, "ref_price": 4.5, "return": -0.36888888888888893}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 15001.0, "date": "2025-08-07", "score": 0.0, "ref_price": 6.61, "return": -0.5703479576399395}, {"who": "Braden Pamela Joyce", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 209999.11, "date": "2024-06-03", "score": 49.8, "ref_price": 1.48, "return": 0.9189189189189189}, {"who": "Braden Pamela Joyce", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 96048.0, "date": "2023-12-15", "score": 41.8, "ref_price": 1.92, "return": 0.47916666666666663}, {"who": "Cannito Peter Anthony Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 101381.2, "date": "2021-12-15", "score": 40.2, "ref_price": 8.43, "return": -0.6631079478054567}, {"who": "Katz Avi S", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director, 10% Owner", "amount": 0.0, "date": "2021-02-11", "score": 16.4, "ref_price": 9.68, "return": -0.7066115702479339}, {"who": "Dinu Raluca", "person_type": "CEO", "person_label": "CEOs", "role": "President, CEO and Secretary, Director, 10% Owner", "amount": 0.0, "date": "2021-02-11", "score": 26.4, "ref_price": 9.68, "return": -0.7066115702479339}]}, "price_series": [{"date": "2021-04-01", "close": 9.68, "volume": null}, {"date": "2021-04-05", "close": 9.83, "volume": 2023.0}, {"date": "2021-04-06", "close": 9.71, "volume": 1613.0}, {"date": "2021-04-07", "close": 9.62, "volume": 38797.0}, {"date": "2021-04-08", "close": 9.62, "volume": null}, {"date": "2021-04-09", "close": 9.62, "volume": null}, {"date": "2021-04-12", "close": 9.7, "volume": 6655.0}, {"date": "2021-04-13", "close": 9.7, "volume": null}, {"date": "2021-04-14", "close": 9.8, "volume": 278774.0}, {"date": "2021-04-15", "close": 9.77, "volume": 627247.0}, {"date": "2021-04-16", "close": 9.78, "volume": 64695.0}, {"date": "2021-04-19", "close": 9.79, "volume": 63740.0}, {"date": "2021-04-20", "close": 9.79, "volume": 51759.0}, {"date": "2021-04-21", "close": 9.77, "volume": 51505.0}, {"date": "2021-04-22", "close": 9.77, "volume": 89937.0}, {"date": "2021-04-23", "close": 9.77, "volume": 8832.0}, {"date": "2021-04-26", "close": 9.72, "volume": 5626.0}, {"date": "2021-04-27", "close": 9.73, "volume": 4212.0}, {"date": "2021-04-28", "close": 9.73, "volume": 55341.0}, {"date": "2021-04-29", "close": 9.73, "volume": 88985.0}, {"date": "2021-04-30", "close": 9.71, "volume": 3524.0}, {"date": "2021-05-03", "close": 9.73, "volume": 1873.0}, {"date": "2021-05-04", "close": 9.71, "volume": 14516.0}, {"date": "2021-05-05", "close": 9.67, "volume": 23136.0}, {"date": "2021-05-06", "close": 9.7, "volume": 27308.0}, {"date": "2021-05-07", "close": 9.68, "volume": 27274.0}, {"date": "2021-05-10", "close": 9.71, "volume": 15863.0}, {"date": "2021-05-11", "close": 9.68, "volume": 28568.0}, {"date": "2021-05-12", "close": 9.7, "volume": 80519.0}, {"date": "2021-05-13", "close": 9.66, "volume": 14212.0}, {"date": "2021-05-14", "close": 9.66, "volume": 37177.0}, {"date": "2021-05-17", "close": 9.7, "volume": 7318.0}, {"date": "2021-05-18", "close": 9.67, "volume": 7200.0}, {"date": "2021-05-19", "close": 9.62, "volume": 42746.0}, {"date": "2021-05-20", "close": 9.65, "volume": 39017.0}, {"date": "2021-05-21", "close": 9.65, "volume": 14594.0}, {"date": "2021-05-24", "close": 9.64, "volume": 59587.0}, {"date": "2021-05-25", "close": 9.71, "volume": 199568.0}, {"date": "2021-05-26", "close": 9.72, "volume": 43381.0}, {"date": "2021-05-27", "close": 9.71, "volume": 5753.0}, {"date": "2021-05-28", "close": 9.68, "volume": 210325.0}, {"date": "2021-06-01", "close": 9.68, "volume": 50215.0}, {"date": "2021-06-02", "close": 9.72, "volume": 28414.0}, {"date": "2021-06-03", "close": 9.71, "volume": 42496.0}, {"date": "2021-06-04", "close": 9.81, "volume": 3076070.0}, {"date": "2021-06-07", "close": 9.82, "volume": 2999002.0}, {"date": "2021-06-08", "close": 9.82, "volume": 1411988.0}, {"date": "2021-06-09", "close": 9.83, "volume": 277942.0}, {"date": "2021-06-10", "close": 9.84, "volume": 355596.0}, {"date": "2021-06-11", "close": 9.83, "volume": 394930.0}, {"date": "2021-06-14", "close": 9.84, "volume": 731921.0}, {"date": "2021-06-15", "close": 9.83, "volume": 383361.0}, {"date": "2021-06-16", "close": 9.82, "volume": 156182.0}, {"date": "2021-06-17", "close": 9.83, "volume": 201520.0}, {"date": "2021-06-18", "close": 9.84, "volume": 388387.0}, {"date": "2021-06-21", "close": 9.82, "volume": 206662.0}, {"date": "2021-06-22", "close": 9.85, "volume": 31693.0}, {"date": "2021-06-23", "close": 9.8599, "volume": 52439.0}, {"date": "2021-06-24", "close": 9.84, "volume": 78053.0}, {"date": "2021-06-25", "close": 9.85, "volume": 67454.0}, {"date": "2021-06-28", "close": 9.85, "volume": 493837.0}, {"date": "2021-06-29", "close": 9.85, "volume": 45132.0}, {"date": "2021-06-30", "close": 9.85, "volume": 48191.0}, {"date": "2021-07-01", "close": 9.83, "volume": 192061.0}, {"date": "2021-07-02", "close": 9.83, "volume": 31879.0}, {"date": "2021-07-06", "close": 9.84, "volume": 103208.0}, {"date": "2021-07-07", "close": 9.83, "volume": 342238.0}, {"date": "2021-07-08", "close": 9.83, "volume": 134799.0}, {"date": "2021-07-09", "close": 9.82, "volume": 17826.0}, {"date": "2021-07-12", "close": 9.82, "volume": 74279.0}, {"date": "2021-07-13", "close": 9.82, "volume": 4658.0}, {"date": "2021-07-14", "close": 9.82, "volume": 60413.0}, {"date": "2021-07-15", "close": 9.82, "volume": 59005.0}, {"date": "2021-07-16", "close": 9.85, "volume": 39367.0}, {"date": "2021-07-19", "close": 9.83, "volume": 167267.0}, {"date": "2021-07-20", "close": 9.82, "volume": 85049.0}, {"date": "2021-07-21", "close": 9.825, "volume": 40829.0}, {"date": "2021-07-22", "close": 9.82, "volume": 27885.0}, {"date": "2021-07-23", "close": 9.83, "volume": 473418.0}, {"date": "2021-07-26", "close": 9.82, "volume": 47281.0}, {"date": "2021-07-27", "close": 9.8, "volume": 148624.0}, {"date": "2021-07-28", "close": 9.82, "volume": 21591.0}, {"date": "2021-07-29", "close": 9.78, "volume": 141122.0}, {"date": "2021-07-30", "close": 9.78, "volume": 11136.0}, {"date": "2021-08-02", "close": 9.76, "volume": 49538.0}, {"date": "2021-08-03", "close": 9.75, "volume": 99118.0}, {"date": "2021-08-04", "close": 9.73, "volume": 298253.0}, {"date": "2021-08-05", "close": 9.75, "volume": 340953.0}, {"date": "2021-08-06", "close": 9.75, "volume": 160425.0}, {"date": "2021-08-09", "close": 9.8, "volume": 47094.0}, {"date": "2021-08-10", "close": 9.83, "volume": 145416.0}, {"date": "2021-08-11", "close": 9.84, "volume": 6487.0}, {"date": "2021-08-12", "close": 9.88, "volume": 13333.0}, {"date": "2021-08-13", "close": 9.83, "volume": 74381.0}, {"date": "2021-08-16", "close": 9.82, "volume": 24934.0}, {"date": "2021-08-17", "close": 9.81, "volume": 393046.0}, {"date": "2021-08-18", "close": 9.82, "volume": 50764.0}, {"date": "2021-08-19", "close": 9.82, "volume": 20177.0}, {"date": "2021-08-20", "close": 9.81, "volume": 253739.0}, {"date": "2021-08-23", "close": 9.815, "volume": 32838.0}, {"date": "2021-08-24", "close": 9.815, "volume": 29409.0}, {"date": "2021-08-25", "close": 9.83, "volume": 120467.0}, {"date": "2021-08-26", "close": 9.83, "volume": 161369.0}, {"date": "2021-08-27", "close": 9.84, "volume": 19378.0}, {"date": "2021-08-30", "close": 9.835, "volume": 31234.0}, {"date": "2021-08-31", "close": 9.88, "volume": 95467.0}, {"date": "2021-09-01", "close": 9.85, "volume": 3588.0}, {"date": "2021-09-02", "close": 9.83, "volume": 6886.0}, {"date": "2021-09-03", "close": 9.84, "volume": 52705.0}, {"date": "2021-09-07", "close": 9.83, "volume": 87314.0}, {"date": "2021-09-08", "close": 9.85, "volume": 21662.0}, {"date": "2021-09-09", "close": 9.85, "volume": 2406.0}, {"date": "2021-09-10", "close": 9.85, "volume": 1014921.0}, {"date": "2021-09-13", "close": 9.855, "volume": 7932.0}, {"date": "2021-09-14", "close": 9.84, "volume": 20903.0}, {"date": "2021-09-15", "close": 9.84, "volume": 342415.0}, {"date": "2021-09-16", "close": 9.89, "volume": 245941.0}, {"date": "2021-09-17", "close": 9.85, "volume": 3523.0}, {"date": "2021-09-20", "close": 9.85, "volume": 16845.0}, {"date": "2021-09-21", "close": 9.89, "volume": 421243.0}, {"date": "2021-09-22", "close": 9.8498, "volume": 147696.0}, {"date": "2021-09-23", "close": 9.9, "volume": 31973.0}, {"date": "2021-09-24", "close": 9.8699, "volume": 5926.0}, {"date": "2021-09-27", "close": 9.875, "volume": 122726.0}, {"date": "2021-09-28", "close": 9.85, "volume": 25784.0}, {"date": "2021-09-29", "close": 9.86, "volume": 43496.0}, {"date": "2021-09-30", "close": 9.86, "volume": 118773.0}, {"date": "2021-10-01", "close": 9.86, "volume": 28630.0}, {"date": "2021-10-04", "close": 9.86, "volume": 31911.0}, {"date": "2021-10-05", "close": 9.87, "volume": 6287.0}, {"date": "2021-10-06", "close": 9.86, "volume": 65973.0}, {"date": "2021-10-07", "close": 9.86, "volume": 6970.0}, {"date": "2021-10-08", "close": 9.86, "volume": 3416.0}, {"date": "2021-10-11", "close": 9.8602, "volume": 95276.0}, {"date": "2021-10-12", "close": 9.85, "volume": 122952.0}, {"date": "2021-10-13", "close": 9.87, "volume": 12786.0}, {"date": "2021-10-14", "close": 9.86, "volume": 13819.0}, {"date": "2021-10-15", "close": 9.89, "volume": 53854.0}, {"date": "2021-10-18", "close": 9.93, "volume": 502538.0}, {"date": "2021-10-19", "close": 9.9288, "volume": 557056.0}, {"date": "2021-10-20", "close": 9.89, "volume": 83238.0}, {"date": "2021-10-21", "close": 9.89, "volume": 233322.0}, {"date": "2021-10-22", "close": 9.91, "volume": 1041127.0}, {"date": "2021-10-25", "close": 9.92, "volume": 91401.0}, {"date": "2021-10-26", "close": 9.94, "volume": 207880.0}, {"date": "2021-10-27", "close": 9.94, "volume": 51654.0}, {"date": "2021-10-28", "close": 9.95, "volume": 375125.0}, {"date": "2021-10-29", "close": 9.97, "volume": 326560.0}, {"date": "2021-11-01", "close": 10.0, "volume": 2434204.0}, {"date": "2021-11-02", "close": 9.97, "volume": 261167.0}, {"date": "2021-11-03", "close": 9.97, "volume": 195824.0}, {"date": "2021-11-04", "close": 9.98, "volume": 79123.0}, {"date": "2021-11-05", "close": 9.95, "volume": 60852.0}, {"date": "2021-11-08", "close": 9.97, "volume": 676498.0}, {"date": "2021-11-09", "close": 9.97, "volume": 364768.0}, {"date": "2021-11-10", "close": 9.98, "volume": 597295.0}, {"date": "2021-11-11", "close": 9.98, "volume": 260393.0}, {"date": "2021-11-12", "close": 9.97, "volume": 429566.0}, {"date": "2021-11-15", "close": 9.98, "volume": 417643.0}, {"date": "2021-11-16", "close": 9.99, "volume": 1709496.0}, {"date": "2021-11-17", "close": 9.98, "volume": 542662.0}, {"date": "2021-11-18", "close": 9.99, "volume": 636391.0}, {"date": "2021-11-19", "close": 9.98, "volume": 908936.0}, {"date": "2021-11-22", "close": 9.97, "volume": 1769113.0}, {"date": "2021-11-23", "close": 9.97, "volume": 3668780.0}, {"date": "2021-11-24", "close": 9.97, "volume": 328260.0}, {"date": "2021-11-26", "close": 9.97, "volume": 330222.0}, {"date": "2021-11-29", "close": 9.95, "volume": 899053.0}, {"date": "2021-11-30", "close": 10.0, "volume": 3535360.0}, {"date": "2021-12-01", "close": 9.98, "volume": 1122001.0}, {"date": "2021-12-02", "close": 9.68, "volume": 264867.0}, {"date": "2021-12-03", "close": 9.75, "volume": 150443.0}, {"date": "2021-12-06", "close": 9.99, "volume": 165145.0}, {"date": "2021-12-07", "close": 10.03, "volume": 105988.0}, {"date": "2021-12-08", "close": 9.25, "volume": 125781.0}, {"date": "2021-12-09", "close": 8.08, "volume": 402597.0}, {"date": "2021-12-10", "close": 7.15, "volume": 497790.0}, {"date": "2021-12-13", "close": 7.05, "volume": 289583.0}, {"date": "2021-12-14", "close": 8.3, "volume": 1359717.0}, {"date": "2021-12-15", "close": 8.43, "volume": 592269.0}, {"date": "2021-12-16", "close": 8.01, "volume": 315524.0}, {"date": "2021-12-17", "close": 8.72, "volume": 307350.0}, {"date": "2021-12-20", "close": 8.03, "volume": 156366.0}, {"date": "2021-12-21", "close": 7.27, "volume": 215421.0}, {"date": "2021-12-22", "close": 6.83, "volume": 188508.0}, {"date": "2021-12-23", "close": 6.85, "volume": 235559.0}, {"date": "2021-12-27", "close": 6.1, "volume": 300611.0}, {"date": "2021-12-28", "close": 6.01, "volume": 162755.0}, {"date": "2021-12-29", "close": 6.08, "volume": 173925.0}, {"date": "2021-12-30", "close": 5.94, "volume": 197697.0}, {"date": "2021-12-31", "close": 5.66, "volume": 235586.0}, {"date": "2022-01-03", "close": 5.86, "volume": 111565.0}, {"date": "2022-01-04", "close": 6.02, "volume": 59674.0}, {"date": "2022-01-05", "close": 5.72, "volume": 119214.0}, {"date": "2022-01-06", "close": 5.28, "volume": 185026.0}, {"date": "2022-01-07", "close": 5.12, "volume": 58295.0}, {"date": "2022-01-10", "close": 5.01, "volume": 196467.0}, {"date": "2022-01-11", "close": 4.95, "volume": 56134.0}, {"date": "2022-01-12", "close": 4.96, "volume": 87277.0}, {"date": "2022-01-13", "close": 4.73, "volume": 127994.0}, {"date": "2022-01-14", "close": 4.75, "volume": 98978.0}, {"date": "2022-01-18", "close": 4.86, "volume": 81400.0}, {"date": "2022-01-19", "close": 5.02, "volume": 46319.0}, {"date": "2022-01-20", "close": 5.27, "volume": 135259.0}, {"date": "2022-01-21", "close": 5.26, "volume": 117851.0}, {"date": "2022-01-24", "close": 5.59, "volume": 141649.0}, {"date": "2022-01-25", "close": 5.29, "volume": 80437.0}, {"date": "2022-01-26", "close": 5.3, "volume": 53920.0}, {"date": "2022-01-27", "close": 5.03, "volume": 92748.0}, {"date": "2022-01-28", "close": 5.05, "volume": 26044.0}, {"date": "2022-01-31", "close": 5.11, "volume": 33081.0}, {"date": "2022-02-01", "close": 5.16, "volume": 97357.0}, {"date": "2022-02-02", "close": 5.16, "volume": 32682.0}, {"date": "2022-02-03", "close": 5.17, "volume": 21522.0}, {"date": "2022-02-04", "close": 5.29, "volume": 59197.0}, {"date": "2022-02-07", "close": 5.2, "volume": 36682.0}, {"date": "2022-02-08", "close": 5.08, "volume": 61792.0}, {"date": "2022-02-09", "close": 4.93, "volume": 85486.0}, {"date": "2022-02-10", "close": 4.73, "volume": 69327.0}, {"date": "2022-02-11", "close": 4.61, "volume": 73702.0}, {"date": "2022-02-14", "close": 4.84, "volume": 65167.0}, {"date": "2022-02-15", "close": 5.2, "volume": 80684.0}, {"date": "2022-02-16", "close": 5.25, "volume": 42124.0}, {"date": "2022-02-17", "close": 5.19, "volume": 73369.0}, {"date": "2022-02-18", "close": 5.1, "volume": 34706.0}, {"date": "2022-02-22", "close": 5.01, "volume": 24232.0}, {"date": "2022-02-23", "close": 5.21, "volume": 34384.0}, {"date": "2022-02-24", "close": 5.5, "volume": 448966.0}, {"date": "2022-02-25", "close": 6.06, "volume": 800391.0}, {"date": "2022-02-28", "close": 5.78, "volume": 449598.0}, {"date": "2022-03-01", "close": 5.84, "volume": 84399.0}, {"date": "2022-03-02", "close": 6.68, "volume": 949494.0}, {"date": "2022-03-03", "close": 7.46, "volume": 547729.0}, {"date": "2022-03-04", "close": 7.75, "volume": 574364.0}, {"date": "2022-03-07", "close": 9.61, "volume": 1107347.0}, {"date": "2022-03-08", "close": 7.93, "volume": 1051719.0}, {"date": "2022-03-09", "close": 8.54, "volume": 526431.0}, {"date": "2022-03-10", "close": 8.61, "volume": 468575.0}, {"date": "2022-03-11", "close": 9.46, "volume": 1085598.0}, {"date": "2022-03-14", "close": 8.48, "volume": 408835.0}, {"date": "2022-03-15", "close": 8.16, "volume": 335202.0}, {"date": "2022-03-16", "close": 8.45, "volume": 218590.0}, {"date": "2022-03-17", "close": 8.29, "volume": 708862.0}, {"date": "2022-03-18", "close": 6.44, "volume": 973091.0}, {"date": "2022-03-21", "close": 6.17, "volume": 501399.0}, {"date": "2022-03-22", "close": 6.2, "volume": 348956.0}, {"date": "2022-03-23", "close": 6.29, "volume": 322726.0}, {"date": "2022-03-24", "close": 7.33, "volume": 274065.0}, {"date": "2022-03-25", "close": 7.56, "volume": 170608.0}, {"date": "2022-03-28", "close": 7.47, "volume": 253154.0}, {"date": "2022-03-29", "close": 7.0, "volume": 188558.0}, {"date": "2022-03-30", "close": 8.27, "volume": 680197.0}, {"date": "2022-03-31", "close": 8.24, "volume": 302199.0}, {"date": "2022-04-01", "close": 8.36, "volume": 224683.0}, {"date": "2022-04-04", "close": 8.74, "volume": 185990.0}, {"date": "2022-04-05", "close": 10.34, "volume": 2104670.0}, {"date": "2022-04-06", "close": 10.37, "volume": 18016460.0}, {"date": "2022-04-07", "close": 11.54, "volume": 5024929.0}, {"date": "2022-04-08", "close": 11.58, "volume": 4901524.0}, {"date": "2022-04-11", "close": 12.32, "volume": 1508581.0}, {"date": "2022-04-12", "close": 11.74, "volume": 590314.0}, {"date": "2022-04-13", "close": 12.69, "volume": 853439.0}, {"date": "2022-04-14", "close": 12.63, "volume": 823646.0}, {"date": "2022-04-18", "close": 11.63, "volume": 578460.0}, {"date": "2022-04-19", "close": 11.13, "volume": 466474.0}, {"date": "2022-04-20", "close": 11.67, "volume": 294395.0}, {"date": "2022-04-21", "close": 11.8, "volume": 289722.0}, {"date": "2022-04-22", "close": 8.55, "volume": 1007354.0}, {"date": "2022-04-25", "close": 10.1, "volume": 594419.0}, {"date": "2022-04-26", "close": 9.96, "volume": 148658.0}, {"date": "2022-04-27", "close": 10.6, "volume": 212038.0}, {"date": "2022-04-28", "close": 10.43, "volume": 98981.0}, {"date": "2022-04-29", "close": 10.01, "volume": 114413.0}, {"date": "2022-05-02", "close": 10.67, "volume": 151696.0}, {"date": "2022-05-03", "close": 11.1, "volume": 352572.0}, {"date": "2022-05-04", "close": 10.57, "volume": 247003.0}, {"date": "2022-05-05", "close": 10.34, "volume": 126220.0}, {"date": "2022-05-06", "close": 10.07, "volume": 76746.0}, {"date": "2022-05-09", "close": 8.24, "volume": 257308.0}, {"date": "2022-05-10", "close": 8.01, "volume": 129173.0}, {"date": "2022-05-11", "close": 7.5, "volume": 87014.0}, {"date": "2022-05-12", "close": 7.4, "volume": 90176.0}, {"date": "2022-05-13", "close": 7.64, "volume": 56209.0}, {"date": "2022-05-16", "close": 7.33, "volume": 81897.0}, {"date": "2022-05-17", "close": 7.6, "volume": 95432.0}, {"date": "2022-05-18", "close": 9.21, "volume": 961467.0}, {"date": "2022-05-19", "close": 9.7, "volume": 786518.0}, {"date": "2022-05-20", "close": 10.0, "volume": 575097.0}, {"date": "2022-05-23", "close": 10.12, "volume": 511310.0}, {"date": "2022-05-24", "close": 6.11, "volume": 878478.0}, {"date": "2022-05-25", "close": 6.52, "volume": 555715.0}, {"date": "2022-05-26", "close": 5.78, "volume": 450618.0}, {"date": "2022-05-27", "close": 5.38, "volume": 381388.0}, {"date": "2022-05-31", "close": 5.33, "volume": 297423.0}, {"date": "2022-06-01", "close": 5.17, "volume": 226968.0}, {"date": "2022-06-02", "close": 5.44, "volume": 246518.0}, {"date": "2022-06-03", "close": 5.37, "volume": 118799.0}, {"date": "2022-06-06", "close": 4.99, "volume": 232678.0}, {"date": "2022-06-07", "close": 5.03, "volume": 338480.0}, {"date": "2022-06-08", "close": 5.11, "volume": 282519.0}, {"date": "2022-06-09", "close": 5.16, "volume": 193748.0}, {"date": "2022-06-10", "close": 4.94, "volume": 177128.0}, {"date": "2022-06-13", "close": 4.52, "volume": 439572.0}, {"date": "2022-06-14", "close": 4.37, "volume": 120860.0}, {"date": "2022-06-15", "close": 4.06, "volume": 227319.0}, {"date": "2022-06-16", "close": 3.99, "volume": 220542.0}, {"date": "2022-06-17", "close": 4.05, "volume": 314784.0}, {"date": "2022-06-21", "close": 3.92, "volume": 182307.0}, {"date": "2022-06-22", "close": 3.97, "volume": 254853.0}, {"date": "2022-06-23", "close": 3.87, "volume": 148036.0}, {"date": "2022-06-24", "close": 3.77, "volume": 247337.0}, {"date": "2022-06-27", "close": 3.75, "volume": 133848.0}, {"date": "2022-06-28", "close": 3.73, "volume": 98811.0}, {"date": "2022-06-29", "close": 3.75, "volume": 275286.0}, {"date": "2022-06-30", "close": 3.68, "volume": 77131.0}, {"date": "2022-07-01", "close": 3.67, "volume": 128024.0}, {"date": "2022-07-05", "close": 3.67, "volume": 108143.0}, {"date": "2022-07-06", "close": 3.64, "volume": 48686.0}, {"date": "2022-07-07", "close": 3.64, "volume": 82558.0}, {"date": "2022-07-08", "close": 3.69, "volume": 115465.0}, {"date": "2022-07-11", "close": 3.61, "volume": 96417.0}, {"date": "2022-07-12", "close": 3.51, "volume": 84388.0}, {"date": "2022-07-13", "close": 3.61, "volume": 91281.0}, {"date": "2022-07-14", "close": 3.64, "volume": 323882.0}, {"date": "2022-07-15", "close": 3.61, "volume": 249062.0}, {"date": "2022-07-18", "close": 3.63, "volume": 168206.0}, {"date": "2022-07-19", "close": 3.61, "volume": 76796.0}, {"date": "2022-07-20", "close": 3.5, "volume": 91577.0}, {"date": "2022-07-21", "close": 3.43, "volume": 79325.0}, {"date": "2022-07-22", "close": 2.72, "volume": 518735.0}, {"date": "2022-07-25", "close": 2.74, "volume": 113113.0}, {"date": "2022-07-26", "close": 2.86, "volume": 298195.0}, {"date": "2022-07-27", "close": 2.77, "volume": 155156.0}, {"date": "2022-07-28", "close": 2.68, "volume": 76519.0}, {"date": "2022-07-29", "close": 2.54, "volume": 99074.0}, {"date": "2022-08-01", "close": 2.45, "volume": 115461.0}, {"date": "2022-08-02", "close": 2.46, "volume": 188704.0}, {"date": "2022-08-03", "close": 2.4, "volume": 290662.0}, {"date": "2022-08-04", "close": 2.41, "volume": 402749.0}, {"date": "2022-08-05", "close": 2.7, "volume": 10936560.0}, {"date": "2022-08-08", "close": 2.74, "volume": 1947376.0}, {"date": "2022-08-09", "close": 2.74, "volume": 1226609.0}, {"date": "2022-08-10", "close": 2.0, "volume": 1568722.0}, {"date": "2022-08-11", "close": 1.93, "volume": 714311.0}, {"date": "2022-08-12", "close": 1.92, "volume": 458606.0}, {"date": "2022-08-15", "close": 1.96, "volume": 297972.0}, {"date": "2022-08-16", "close": 1.79, "volume": 802214.0}, {"date": "2022-08-17", "close": 1.74, "volume": 334394.0}, {"date": "2022-08-18", "close": 1.69, "volume": 354778.0}, {"date": "2022-08-19", "close": 1.57, "volume": 290453.0}, {"date": "2022-08-22", "close": 1.51, "volume": 395232.0}, {"date": "2022-08-23", "close": 1.4, "volume": 360254.0}, {"date": "2022-08-24", "close": 1.39, "volume": 219133.0}, {"date": "2022-08-25", "close": 1.51, "volume": 335284.0}, {"date": "2022-08-26", "close": 1.53, "volume": 291551.0}, {"date": "2022-08-29", "close": 1.57, "volume": 265374.0}, {"date": "2022-08-30", "close": 1.58, "volume": 176882.0}, {"date": "2022-08-31", "close": 1.54, "volume": 104512.0}, {"date": "2022-09-01", "close": 1.51, "volume": 129720.0}, {"date": "2022-09-02", "close": 1.46, "volume": 156099.0}, {"date": "2022-09-06", "close": 1.25, "volume": 380400.0}, {"date": "2022-09-07", "close": 1.26, "volume": 166703.0}, {"date": "2022-09-08", "close": 1.31, "volume": 135030.0}, {"date": "2022-09-09", "close": 1.42, "volume": 281092.0}, {"date": "2022-09-12", "close": 1.47, "volume": 127215.0}, {"date": "2022-09-13", "close": 1.49, "volume": 123888.0}, {"date": "2022-09-14", "close": 1.45, "volume": 60816.0}, {"date": "2022-09-15", "close": 1.51, "volume": 72291.0}, {"date": "2022-09-16", "close": 1.48, "volume": 163053.0}, {"date": "2022-09-19", "close": 1.45, "volume": 57929.0}, {"date": "2022-09-20", "close": 1.4, "volume": 31510.0}, {"date": "2022-09-21", "close": 1.41, "volume": 59734.0}, {"date": "2022-09-22", "close": 1.35, "volume": 101448.0}, {"date": "2022-09-23", "close": 1.33, "volume": 152159.0}, {"date": "2022-09-26", "close": 1.31, "volume": 40895.0}, {"date": "2022-09-27", "close": 1.23, "volume": 81641.0}, {"date": "2022-09-28", "close": 1.19, "volume": 167506.0}, {"date": "2022-09-29", "close": 1.55, "volume": 54725510.0}, {"date": "2022-09-30", "close": 1.57, "volume": 1808236.0}, {"date": "2022-10-03", "close": 1.61, "volume": 1543602.0}, {"date": "2022-10-04", "close": 1.75, "volume": 2299929.0}, {"date": "2022-10-05", "close": 1.8, "volume": 3614414.0}, {"date": "2022-10-06", "close": 1.49, "volume": 777001.0}, {"date": "2022-10-07", "close": 1.48, "volume": 407626.0}, {"date": "2022-10-10", "close": 1.4, "volume": 684006.0}, {"date": "2022-10-11", "close": 1.28, "volume": 180575.0}, {"date": "2022-10-12", "close": 1.35, "volume": 202661.0}, {"date": "2022-10-13", "close": 1.35, "volume": 134157.0}, {"date": "2022-10-14", "close": 1.3, "volume": 82492.0}, {"date": "2022-10-17", "close": 1.27, "volume": 93978.0}, {"date": "2022-10-18", "close": 1.3, "volume": 134931.0}, {"date": "2022-10-19", "close": 1.18, "volume": 205517.0}, {"date": "2022-10-20", "close": 1.17, "volume": 91529.0}, {"date": "2022-10-21", "close": 1.23, "volume": 74335.0}, {"date": "2022-10-24", "close": 1.13, "volume": 82676.0}, {"date": "2022-10-25", "close": 1.15, "volume": 138591.0}, {"date": "2022-10-26", "close": 1.16, "volume": 123547.0}, {"date": "2022-10-27", "close": 1.4, "volume": 896779.0}, {"date": "2022-10-28", "close": 1.32, "volume": 209899.0}, {"date": "2022-10-31", "close": 1.35, "volume": 98447.0}, {"date": "2022-11-01", "close": 1.26, "volume": 120698.0}, {"date": "2022-11-02", "close": 1.17, "volume": 127564.0}, {"date": "2022-11-03", "close": 1.19, "volume": 83739.0}, {"date": "2022-11-04", "close": 1.11, "volume": 153078.0}, {"date": "2022-11-07", "close": 1.1, "volume": 84151.0}, {"date": "2022-11-08", "close": 1.08, "volume": 117415.0}, {"date": "2022-11-09", "close": 1.01, "volume": 113378.0}, {"date": "2022-11-10", "close": 1.03, "volume": 261085.0}, {"date": "2022-11-11", "close": 1.09, "volume": 34005.0}, {"date": "2022-11-14", "close": 1.09, "volume": 64657.0}, {"date": "2022-11-15", "close": 1.05, "volume": 86114.0}, {"date": "2022-11-16", "close": 0.99, "volume": 247640.0}, {"date": "2022-11-17", "close": 0.9969, "volume": 66837.0}, {"date": "2022-11-18", "close": 0.9789, "volume": 29908.0}, {"date": "2022-11-21", "close": 1.0, "volume": 57512.0}, {"date": "2022-11-22", "close": 0.9801, "volume": 129855.0}, {"date": "2022-11-23", "close": 0.9827, "volume": 30627.0}, {"date": "2022-11-25", "close": 0.9807, "volume": 21300.0}, {"date": "2022-11-28", "close": 0.9992, "volume": 39316.0}, {"date": "2022-11-29", "close": 1.0, "volume": 92407.0}, {"date": "2022-11-30", "close": 0.97, "volume": 61470.0}, {"date": "2022-12-01", "close": 0.88, "volume": 143594.0}, {"date": "2022-12-02", "close": 0.9536, "volume": 46821.0}, {"date": "2022-12-05", "close": 0.98, "volume": 62108.0}, {"date": "2022-12-06", "close": 0.9525, "volume": 26426.0}, {"date": "2022-12-07", "close": 0.9, "volume": 21845.0}, {"date": "2022-12-08", "close": 0.9299, "volume": 57628.0}, {"date": "2022-12-09", "close": 0.96, "volume": 41232.0}, {"date": "2022-12-12", "close": 0.9, "volume": 148458.0}, {"date": "2022-12-13", "close": 0.9199, "volume": 74443.0}, {"date": "2022-12-14", "close": 0.9299, "volume": 56173.0}, {"date": "2022-12-15", "close": 0.8589, "volume": 90204.0}, {"date": "2022-12-16", "close": 0.82, "volume": 61725.0}, {"date": "2022-12-19", "close": 0.7941, "volume": 123060.0}, {"date": "2022-12-20", "close": 0.7476, "volume": 61365.0}, {"date": "2022-12-21", "close": 0.7599, "volume": 119577.0}, {"date": "2022-12-22", "close": 0.7399, "volume": 34630.0}, {"date": "2022-12-23", "close": 0.733, "volume": 81369.0}, {"date": "2022-12-27", "close": 0.7113, "volume": 48500.0}, {"date": "2022-12-28", "close": 0.6464, "volume": 178729.0}, {"date": "2022-12-29", "close": 0.6328, "volume": 163702.0}, {"date": "2022-12-30", "close": 0.6737, "volume": 199063.0}, {"date": "2023-01-03", "close": 0.7302, "volume": 68507.0}, {"date": "2023-01-04", "close": 0.7643, "volume": 58602.0}, {"date": "2023-01-05", "close": 0.7598, "volume": 27417.0}, {"date": "2023-01-06", "close": 0.76, "volume": 37296.0}, {"date": "2023-01-09", "close": 0.76, "volume": 65037.0}, {"date": "2023-01-10", "close": 0.7799, "volume": 68406.0}, {"date": "2023-01-11", "close": 0.8461, "volume": 78235.0}, {"date": "2023-01-12", "close": 3.05, "volume": 112679500.0}, {"date": "2023-01-13", "close": 2.39, "volume": 10814430.0}, {"date": "2023-01-17", "close": 1.86, "volume": 4249813.0}, {"date": "2023-01-18", "close": 1.93, "volume": 2143939.0}, {"date": "2023-01-19", "close": 1.87, "volume": 795909.0}, {"date": "2023-01-20", "close": 1.95, "volume": 1439394.0}, {"date": "2023-01-23", "close": 1.93, "volume": 848480.0}, {"date": "2023-01-24", "close": 2.05, "volume": 2900632.0}, {"date": "2023-01-25", "close": 2.36, "volume": 5310456.0}, {"date": "2023-01-26", "close": 2.27, "volume": 3399813.0}, {"date": "2023-01-27", "close": 2.42, "volume": 7409887.0}, {"date": "2023-01-30", "close": 3.98, "volume": 60434110.0}, {"date": "2023-01-31", "close": 3.27, "volume": 25729750.0}, {"date": "2023-02-01", "close": 3.43, "volume": 6833414.0}, {"date": "2023-02-02", "close": 3.6, "volume": 5391431.0}, {"date": "2023-02-03", "close": 5.19, "volume": 55029840.0}, {"date": "2023-02-06", "close": 6.11, "volume": 34829430.0}, {"date": "2023-02-07", "close": 4.92, "volume": 12409770.0}, {"date": "2023-02-08", "close": 5.44, "volume": 16041890.0}, {"date": "2023-02-09", "close": 4.83, "volume": 8624555.0}, {"date": "2023-02-10", "close": 4.82, "volume": 6423314.0}, {"date": "2023-02-13", "close": 3.92, "volume": 8214530.0}, {"date": "2023-02-14", "close": 4.14, "volume": 9340596.0}, {"date": "2023-02-15", "close": 4.24, "volume": 7930846.0}, {"date": "2023-02-16", "close": 3.98, "volume": 6994889.0}, {"date": "2023-02-17", "close": 3.91, "volume": 3960631.0}, {"date": "2023-02-21", "close": 3.48, "volume": 2743903.0}, {"date": "2023-02-22", "close": 3.43, "volume": 2237217.0}, {"date": "2023-02-23", "close": 3.42, "volume": 3740459.0}, {"date": "2023-02-24", "close": 3.15, "volume": 1728212.0}, {"date": "2023-02-27", "close": 3.14, "volume": 2996312.0}, {"date": "2023-02-28", "close": 2.94, "volume": 1687787.0}, {"date": "2023-03-01", "close": 2.61, "volume": 2110182.0}, {"date": "2023-03-02", "close": 2.84, "volume": 4753813.0}, {"date": "2023-03-03", "close": 3.18, "volume": 15851230.0}, {"date": "2023-03-06", "close": 3.18, "volume": 12319920.0}, {"date": "2023-03-07", "close": 3.02, "volume": 6706614.0}, {"date": "2023-03-08", "close": 2.55, "volume": 6609309.0}, {"date": "2023-03-09", "close": 2.2, "volume": 5684775.0}, {"date": "2023-03-10", "close": 2.17, "volume": 3617777.0}, {"date": "2023-03-13", "close": 2.28, "volume": 5763271.0}, {"date": "2023-03-14", "close": 1.87, "volume": 5644610.0}, {"date": "2023-03-15", "close": 1.78, "volume": 3263954.0}, {"date": "2023-03-16", "close": 1.64, "volume": 2759436.0}, {"date": "2023-03-17", "close": 1.77, "volume": 5968707.0}, {"date": "2023-03-20", "close": 1.51, "volume": 2767977.0}, {"date": "2023-03-21", "close": 1.87, "volume": 16962900.0}, {"date": "2023-03-22", "close": 1.84, "volume": 10246860.0}, {"date": "2023-03-23", "close": 1.93, "volume": 8430302.0}, {"date": "2023-03-24", "close": 1.88, "volume": 6109211.0}, {"date": "2023-03-27", "close": 1.96, "volume": 4400104.0}, {"date": "2023-03-28", "close": 1.88, "volume": 2374511.0}, {"date": "2023-03-29", "close": 2.02, "volume": 4941781.0}, {"date": "2023-03-30", "close": 1.98, "volume": 6436350.0}, {"date": "2023-03-31", "close": 2.44, "volume": 30196850.0}, {"date": "2023-04-03", "close": 3.13, "volume": 38496170.0}, {"date": "2023-04-04", "close": 2.68, "volume": 21414630.0}, {"date": "2023-04-05", "close": 2.2, "volume": 12782710.0}, {"date": "2023-04-06", "close": 2.51, "volume": 22597550.0}, {"date": "2023-04-10", "close": 2.81, "volume": 13306940.0}, {"date": "2023-04-11", "close": 2.8, "volume": 16998650.0}, {"date": "2023-04-12", "close": 3.08, "volume": 16198870.0}, {"date": "2023-04-13", "close": 2.79, "volume": 9292951.0}, {"date": "2023-04-14", "close": 3.21, "volume": 25903890.0}, {"date": "2023-04-17", "close": 3.57, "volume": 19138200.0}, {"date": "2023-04-18", "close": 3.41, "volume": 11857930.0}, {"date": "2023-04-19", "close": 3.12, "volume": 8867824.0}, {"date": "2023-04-20", "close": 2.91, "volume": 10011770.0}, {"date": "2023-04-21", "close": 2.81, "volume": 5466719.0}, {"date": "2023-04-24", "close": 2.51, "volume": 7117636.0}, {"date": "2023-04-25", "close": 2.42, "volume": 4261893.0}, {"date": "2023-04-26", "close": 2.87, "volume": 10268030.0}, {"date": "2023-04-27", "close": 2.82, "volume": 6250603.0}, {"date": "2023-04-28", "close": 2.9, "volume": 5156115.0}, {"date": "2023-05-01", "close": 2.94, "volume": 5276043.0}, {"date": "2023-05-02", "close": 2.59, "volume": 5047163.0}, {"date": "2023-05-03", "close": 2.6, "volume": 3207344.0}, {"date": "2023-05-04", "close": 2.53, "volume": 4201255.0}, {"date": "2023-05-05", "close": 2.74, "volume": 5061120.0}, {"date": "2023-05-08", "close": 2.79, "volume": 4050488.0}, {"date": "2023-05-09", "close": 2.97, "volume": 11904460.0}, {"date": "2023-05-10", "close": 2.55, "volume": 9461641.0}, {"date": "2023-05-11", "close": 2.51, "volume": 3172622.0}, {"date": "2023-05-12", "close": 2.38, "volume": 4915770.0}, {"date": "2023-05-15", "close": 2.53, "volume": 11033520.0}, {"date": "2023-05-16", "close": 2.41, "volume": 4753519.0}, {"date": "2023-05-17", "close": 2.4, "volume": 8027452.0}, {"date": "2023-05-18", "close": 2.42, "volume": 10260640.0}, {"date": "2023-05-19", "close": 2.21, "volume": 6303134.0}, {"date": "2023-05-22", "close": 2.41, "volume": 6769454.0}, {"date": "2023-05-23", "close": 2.44, "volume": 7589671.0}, {"date": "2023-05-24", "close": 2.4, "volume": 5927741.0}, {"date": "2023-05-25", "close": 2.4, "volume": 10361750.0}, {"date": "2023-05-26", "close": 2.35, "volume": 7382639.0}, {"date": "2023-05-30", "close": 2.13, "volume": 14997370.0}, {"date": "2023-05-31", "close": 2.21, "volume": 6045783.0}, {"date": "2023-06-01", "close": 2.09, "volume": 5015546.0}, {"date": "2023-06-02", "close": 2.02, "volume": 4745297.0}, {"date": "2023-06-05", "close": 2.0, "volume": 2602210.0}, {"date": "2023-06-06", "close": 2.15, "volume": 4997105.0}, {"date": "2023-06-07", "close": 2.07, "volume": 3829877.0}, {"date": "2023-06-08", "close": 2.11, "volume": 3142061.0}, {"date": "2023-06-09", "close": 2.04, "volume": 7329701.0}, {"date": "2023-06-12", "close": 2.04, "volume": 2738118.0}, {"date": "2023-06-13", "close": 2.3, "volume": 11543920.0}, {"date": "2023-06-14", "close": 2.29, "volume": 6067484.0}, {"date": "2023-06-15", "close": 2.56, "volume": 15028110.0}, {"date": "2023-06-16", "close": 2.51, "volume": 8809069.0}, {"date": "2023-06-20", "close": 2.59, "volume": 9216827.0}, {"date": "2023-06-21", "close": 2.4, "volume": 5876317.0}, {"date": "2023-06-22", "close": 2.39, "volume": 6524110.0}, {"date": "2023-06-23", "close": 2.34, "volume": 10400240.0}, {"date": "2023-06-26", "close": 2.28, "volume": 4982633.0}, {"date": "2023-06-27", "close": 2.38, "volume": 3943929.0}, {"date": "2023-06-28", "close": 2.3, "volume": 4308464.0}, {"date": "2023-06-29", "close": 2.45, "volume": 9942940.0}, {"date": "2023-06-30", "close": 2.35, "volume": 4166270.0}, {"date": "2023-07-03", "close": 2.39, "volume": 3630087.0}, {"date": "2023-07-05", "close": 2.28, "volume": 2921892.0}, {"date": "2023-07-06", "close": 2.08, "volume": 5912649.0}, {"date": "2023-07-07", "close": 2.11, "volume": 4492714.0}, {"date": "2023-07-10", "close": 2.09, "volume": 3864618.0}, {"date": "2023-07-11", "close": 2.07, "volume": 5100121.0}, {"date": "2023-07-12", "close": 2.1, "volume": 4409555.0}, {"date": "2023-07-13", "close": 2.11, "volume": 4564998.0}, {"date": "2023-07-14", "close": 2.03, "volume": 4338770.0}, {"date": "2023-07-17", "close": 2.03, "volume": 2828092.0}, {"date": "2023-07-18", "close": 2.04, "volume": 3089019.0}, {"date": "2023-07-19", "close": 2.07, "volume": 6020668.0}, {"date": "2023-07-20", "close": 1.89, "volume": 7472302.0}, {"date": "2023-07-21", "close": 1.96, "volume": 3081022.0}, {"date": "2023-07-24", "close": 1.91, "volume": 2993838.0}, {"date": "2023-07-25", "close": 1.87, "volume": 2421945.0}, {"date": "2023-07-26", "close": 1.93, "volume": 2658089.0}, {"date": "2023-07-27", "close": 1.75, "volume": 3881206.0}, {"date": "2023-07-28", "close": 1.87, "volume": 2732559.0}, {"date": "2023-07-31", "close": 2.01, "volume": 3789676.0}, {"date": "2023-08-01", "close": 2.12, "volume": 7021292.0}, {"date": "2023-08-02", "close": 1.98, "volume": 2594852.0}, {"date": "2023-08-03", "close": 2.01, "volume": 2047323.0}, {"date": "2023-08-04", "close": 2.01, "volume": 2239032.0}, {"date": "2023-08-07", "close": 1.83, "volume": 4148435.0}, {"date": "2023-08-08", "close": 1.77, "volume": 3029410.0}, {"date": "2023-08-09", "close": 1.59, "volume": 4074759.0}, {"date": "2023-08-10", "close": 1.57, "volume": 2094875.0}, {"date": "2023-08-11", "close": 1.7, "volume": 3294608.0}, {"date": "2023-08-14", "close": 1.76, "volume": 1736139.0}, {"date": "2023-08-15", "close": 1.61, "volume": 1858095.0}, {"date": "2023-08-16", "close": 1.53, "volume": 2384155.0}, {"date": "2023-08-17", "close": 1.42, "volume": 3028617.0}, {"date": "2023-08-18", "close": 1.42, "volume": 2651627.0}, {"date": "2023-08-21", "close": 1.38, "volume": 2799936.0}, {"date": "2023-08-22", "close": 1.34, "volume": 1917542.0}, {"date": "2023-08-23", "close": 1.39, "volume": 2157530.0}, {"date": "2023-08-24", "close": 1.3, "volume": 2306319.0}, {"date": "2023-08-25", "close": 1.31, "volume": 1888410.0}, {"date": "2023-08-28", "close": 1.37, "volume": 1273897.0}, {"date": "2023-08-29", "close": 1.61, "volume": 9258122.0}, {"date": "2023-08-30", "close": 1.74, "volume": 7073136.0}, {"date": "2023-08-31", "close": 1.64, "volume": 3502036.0}, {"date": "2023-09-01", "close": 1.72, "volume": 3762050.0}, {"date": "2023-09-05", "close": 1.71, "volume": 4241062.0}, {"date": "2023-09-06", "close": 1.69, "volume": 1892925.0}, {"date": "2023-09-07", "close": 1.59, "volume": 2196096.0}, {"date": "2023-09-08", "close": 1.69, "volume": 2685532.0}, {"date": "2023-09-11", "close": 1.73, "volume": 2683257.0}, {"date": "2023-09-12", "close": 1.71, "volume": 2408922.0}, {"date": "2023-09-13", "close": 1.6, "volume": 2586272.0}, {"date": "2023-09-14", "close": 1.61, "volume": 1668427.0}, {"date": "2023-09-15", "close": 1.66, "volume": 4781210.0}, {"date": "2023-09-18", "close": 1.63, "volume": 1610923.0}, {"date": "2023-09-19", "close": 1.6, "volume": 1164738.0}, {"date": "2023-09-20", "close": 1.59, "volume": 1076198.0}, {"date": "2023-09-21", "close": 1.48, "volume": 1895746.0}, {"date": "2023-09-22", "close": 1.42, "volume": 1710131.0}, {"date": "2023-09-25", "close": 1.35, "volume": 2136556.0}, {"date": "2023-09-26", "close": 1.28, "volume": 1390180.0}, {"date": "2023-09-27", "close": 1.47, "volume": 5244560.0}, {"date": "2023-09-28", "close": 1.43, "volume": 2605896.0}, {"date": "2023-09-29", "close": 1.51, "volume": 2223256.0}, {"date": "2023-10-02", "close": 1.4, "volume": 2727514.0}, {"date": "2023-10-03", "close": 1.36, "volume": 1262987.0}, {"date": "2023-10-04", "close": 1.43, "volume": 1798856.0}, {"date": "2023-10-05", "close": 1.43, "volume": 1201995.0}, {"date": "2023-10-06", "close": 1.47, "volume": 1124847.0}, {"date": "2023-10-09", "close": 1.54, "volume": 1541424.0}, {"date": "2023-10-10", "close": 1.46, "volume": 1610257.0}, {"date": "2023-10-11", "close": 1.4, "volume": 1164135.0}, {"date": "2023-10-12", "close": 1.36, "volume": 927423.0}, {"date": "2023-10-13", "close": 1.31, "volume": 1046265.0}, {"date": "2023-10-16", "close": 1.34, "volume": 1051487.0}, {"date": "2023-10-17", "close": 1.44, "volume": 1627622.0}, {"date": "2023-10-18", "close": 1.36, "volume": 805527.0}, {"date": "2023-10-19", "close": 1.35, "volume": 1063279.0}, {"date": "2023-10-20", "close": 1.3, "volume": 1087449.0}, {"date": "2023-10-23", "close": 1.32, "volume": 1472527.0}, {"date": "2023-10-24", "close": 1.33, "volume": 1114170.0}, {"date": "2023-10-25", "close": 1.28, "volume": 948417.0}, {"date": "2023-10-26", "close": 1.27, "volume": 936955.0}, {"date": "2023-10-27", "close": 1.25, "volume": 696063.0}, {"date": "2023-10-30", "close": 1.22, "volume": 1016768.0}, {"date": "2023-10-31", "close": 1.27, "volume": 1170622.0}, {"date": "2023-11-01", "close": 1.19, "volume": 1046003.0}, {"date": "2023-11-02", "close": 1.31, "volume": 2247011.0}, {"date": "2023-11-03", "close": 1.44, "volume": 2090980.0}, {"date": "2023-11-06", "close": 1.47, "volume": 4104084.0}, {"date": "2023-11-07", "close": 1.56, "volume": 4318575.0}, {"date": "2023-11-08", "close": 1.49, "volume": 2563512.0}, {"date": "2023-11-09", "close": 1.54, "volume": 1931660.0}, {"date": "2023-11-10", "close": 1.56, "volume": 1461928.0}, {"date": "2023-11-13", "close": 1.78, "volume": 3849400.0}, {"date": "2023-11-14", "close": 1.88, "volume": 3201653.0}, {"date": "2023-11-15", "close": 1.93, "volume": 4788185.0}, {"date": "2023-11-16", "close": 1.79, "volume": 2599482.0}, {"date": "2023-11-17", "close": 1.8, "volume": 1727934.0}, {"date": "2023-11-20", "close": 1.83, "volume": 2612559.0}, {"date": "2023-11-21", "close": 1.74, "volume": 1548340.0}, {"date": "2023-11-22", "close": 1.77, "volume": 1099947.0}, {"date": "2023-11-24", "close": 1.86, "volume": 1152400.0}, {"date": "2023-11-27", "close": 1.89, "volume": 1597476.0}, {"date": "2023-11-28", "close": 1.89, "volume": 1346962.0}, {"date": "2023-11-29", "close": 1.82, "volume": 2916751.0}, {"date": "2023-11-30", "close": 1.7, "volume": 2380702.0}, {"date": "2023-12-01", "close": 1.8, "volume": 2483251.0}, {"date": "2023-12-04", "close": 1.78, "volume": 1503644.0}, {"date": "2023-12-05", "close": 1.71, "volume": 1687306.0}, {"date": "2023-12-06", "close": 1.68, "volume": 1104823.0}, {"date": "2023-12-07", "close": 1.64, "volume": 1371601.0}, {"date": "2023-12-08", "close": 1.74, "volume": 1669305.0}, {"date": "2023-12-11", "close": 1.79, "volume": 1700047.0}, {"date": "2023-12-12", "close": 1.67, "volume": 1618589.0}, {"date": "2023-12-13", "close": 1.84, "volume": 2184860.0}, {"date": "2023-12-14", "close": 1.88, "volume": 2754627.0}, {"date": "2023-12-15", "close": 1.92, "volume": 2703011.0}, {"date": "2023-12-18", "close": 1.78, "volume": 2192323.0}, {"date": "2023-12-19", "close": 1.78, "volume": 2195275.0}, {"date": "2023-12-20", "close": 1.67, "volume": 1838568.0}, {"date": "2023-12-21", "close": 1.74, "volume": 1015762.0}, {"date": "2023-12-22", "close": 1.85, "volume": 3289649.0}, {"date": "2023-12-26", "close": 1.97, "volume": 2676385.0}, {"date": "2023-12-27", "close": 2.11, "volume": 4900112.0}, {"date": "2023-12-28", "close": 2.33, "volume": 6152651.0}, {"date": "2023-12-29", "close": 2.14, "volume": 4008327.0}, {"date": "2024-01-02", "close": 2.0, "volume": 4723611.0}, {"date": "2024-01-03", "close": 1.88, "volume": 2730460.0}, {"date": "2024-01-04", "close": 1.99, "volume": 2324174.0}, {"date": "2024-01-05", "close": 1.94, "volume": 1637969.0}, {"date": "2024-01-08", "close": 2.19, "volume": 4803476.0}, {"date": "2024-01-09", "close": 2.04, "volume": 2937539.0}, {"date": "2024-01-10", "close": 2.06, "volume": 3497255.0}, {"date": "2024-01-11", "close": 1.99, "volume": 3703662.0}, {"date": "2024-01-12", "close": 2.0, "volume": 1504301.0}, {"date": "2024-01-16", "close": 1.85, "volume": 2324919.0}, {"date": "2024-01-17", "close": 1.78, "volume": 2908507.0}, {"date": "2024-01-18", "close": 1.66, "volume": 2594569.0}, {"date": "2024-01-19", "close": 1.77, "volume": 2584375.0}, {"date": "2024-01-22", "close": 1.95, "volume": 3379538.0}, {"date": "2024-01-23", "close": 1.94, "volume": 2382652.0}, {"date": "2024-01-24", "close": 1.85, "volume": 1841815.0}, {"date": "2024-01-25", "close": 1.81, "volume": 1228752.0}, {"date": "2024-01-26", "close": 1.81, "volume": 1365675.0}, {"date": "2024-01-29", "close": 1.83, "volume": 1759479.0}, {"date": "2024-01-30", "close": 1.71, "volume": 1554503.0}, {"date": "2024-01-31", "close": 1.62, "volume": 1824398.0}, {"date": "2024-02-01", "close": 1.65, "volume": 1583140.0}, {"date": "2024-02-02", "close": 1.63, "volume": 1308133.0}, {"date": "2024-02-05", "close": 1.58, "volume": 1555140.0}, {"date": "2024-02-06", "close": 1.74, "volume": 2288245.0}, {"date": "2024-02-07", "close": 1.66, "volume": 1402834.0}, {"date": "2024-02-08", "close": 1.72, "volume": 1925693.0}, {"date": "2024-02-09", "close": 1.85, "volume": 3897739.0}, {"date": "2024-02-12", "close": 1.96, "volume": 4244883.0}, {"date": "2024-02-13", "close": 1.8, "volume": 2468037.0}, {"date": "2024-02-14", "close": 1.91, "volume": 2141953.0}, {"date": "2024-02-15", "close": 2.25, "volume": 13601270.0}, {"date": "2024-02-16", "close": 2.21, "volume": 7821199.0}, {"date": "2024-02-20", "close": 2.13, "volume": 6310740.0}, {"date": "2024-02-21", "close": 1.93, "volume": 4486344.0}, {"date": "2024-02-22", "close": 2.06, "volume": 4397155.0}, {"date": "2024-02-23", "close": 1.95, "volume": 3410150.0}, {"date": "2024-02-26", "close": 2.49, "volume": 15269800.0}, {"date": "2024-02-27", "close": 3.44, "volume": 48832300.0}, {"date": "2024-02-28", "close": 3.14, "volume": 28385870.0}, {"date": "2024-02-29", "close": 3.36, "volume": 18683390.0}, {"date": "2024-03-01", "close": 3.46, "volume": 46593290.0}, {"date": "2024-03-04", "close": 4.33, "volume": 67504140.0}, {"date": "2024-03-05", "close": 3.75, "volume": 37653190.0}, {"date": "2024-03-06", "close": 3.82, "volume": 24431640.0}, {"date": "2024-03-07", "close": 3.76, "volume": 29583090.0}, {"date": "2024-03-08", "close": 2.57, "volume": 39702230.0}, {"date": "2024-03-11", "close": 2.42, "volume": 16788660.0}, {"date": "2024-03-12", "close": 2.33, "volume": 19024930.0}, {"date": "2024-03-13", "close": 2.46, "volume": 41114380.0}, {"date": "2024-03-14", "close": 2.44, "volume": 53874400.0}, {"date": "2024-03-15", "close": 2.44, "volume": 22937020.0}, {"date": "2024-03-18", "close": 2.21, "volume": 19694680.0}, {"date": "2024-03-19", "close": 2.2, "volume": 14311470.0}, {"date": "2024-03-20", "close": 2.15, "volume": 11729650.0}, {"date": "2024-03-21", "close": 2.07, "volume": 9744153.0}, {"date": "2024-03-22", "close": 2.0, "volume": 9214284.0}, {"date": "2024-03-25", "close": 2.17, "volume": 12320580.0}, {"date": "2024-03-26", "close": 2.09, "volume": 8677072.0}, {"date": "2024-03-27", "close": 2.15, "volume": 14418640.0}, {"date": "2024-03-28", "close": 2.05, "volume": 6681986.0}, {"date": "2024-04-01", "close": 1.96, "volume": 7168769.0}, {"date": "2024-04-02", "close": 1.86, "volume": 7198299.0}, {"date": "2024-04-03", "close": 1.97, "volume": 5432960.0}, {"date": "2024-04-04", "close": 1.93, "volume": 6569850.0}, {"date": "2024-04-05", "close": 1.95, "volume": 3726081.0}, {"date": "2024-04-08", "close": 1.9, "volume": 5616371.0}, {"date": "2024-04-09", "close": 1.85, "volume": 3791715.0}, {"date": "2024-04-10", "close": 1.78, "volume": 4722718.0}, {"date": "2024-04-11", "close": 1.76, "volume": 3734654.0}, {"date": "2024-04-12", "close": 1.75, "volume": 4989625.0}, {"date": "2024-04-15", "close": 1.58, "volume": 6636932.0}, {"date": "2024-04-16", "close": 1.6, "volume": 3177019.0}, {"date": "2024-04-17", "close": 1.56, "volume": 4632715.0}, {"date": "2024-04-18", "close": 1.53, "volume": 2201624.0}, {"date": "2024-04-19", "close": 1.45, "volume": 4290899.0}, {"date": "2024-04-22", "close": 1.56, "volume": 4464702.0}, {"date": "2024-04-23", "close": 1.71, "volume": 7038323.0}, {"date": "2024-04-24", "close": 1.69, "volume": 6913890.0}, {"date": "2024-04-25", "close": 1.66, "volume": 2621859.0}, {"date": "2024-04-26", "close": 1.8, "volume": 3620250.0}, {"date": "2024-04-29", "close": 1.75, "volume": 5937146.0}, {"date": "2024-04-30", "close": 1.66, "volume": 3896442.0}, {"date": "2024-05-01", "close": 1.72, "volume": 5232415.0}, {"date": "2024-05-02", "close": 1.73, "volume": 7899433.0}, {"date": "2024-05-03", "close": 1.49, "volume": 11236380.0}, {"date": "2024-05-06", "close": 1.51, "volume": 4515366.0}, {"date": "2024-05-07", "close": 1.48, "volume": 3081351.0}, {"date": "2024-05-08", "close": 1.49, "volume": 2052275.0}, {"date": "2024-05-09", "close": 1.48, "volume": 2334402.0}, {"date": "2024-05-10", "close": 1.39, "volume": 4018263.0}, {"date": "2024-05-13", "close": 1.47, "volume": 5747137.0}, {"date": "2024-05-14", "close": 1.61, "volume": 7937909.0}, {"date": "2024-05-15", "close": 1.68, "volume": 7252586.0}, {"date": "2024-05-16", "close": 1.56, "volume": 4835280.0}, {"date": "2024-05-17", "close": 1.51, "volume": 6085587.0}, {"date": "2024-05-20", "close": 1.6, "volume": 5566584.0}, {"date": "2024-05-21", "close": 1.55, "volume": 4061902.0}, {"date": "2024-05-22", "close": 1.5, "volume": 3305350.0}, {"date": "2024-05-23", "close": 1.52, "volume": 6128350.0}, {"date": "2024-05-24", "close": 1.57, "volume": 1948098.0}, {"date": "2024-05-28", "close": 1.6, "volume": 2234142.0}, {"date": "2024-05-29", "close": 1.53, "volume": 3357473.0}, {"date": "2024-05-30", "close": 1.53, "volume": 3659314.0}, {"date": "2024-05-31", "close": 1.5, "volume": 3660110.0}, {"date": "2024-06-03", "close": 1.48, "volume": 2880855.0}, {"date": "2024-06-04", "close": 1.48, "volume": 2331798.0}, {"date": "2024-06-05", "close": 1.41, "volume": 4286808.0}, {"date": "2024-06-06", "close": 1.36, "volume": 4952684.0}, {"date": "2024-06-07", "close": 1.44, "volume": 5564005.0}, {"date": "2024-06-10", "close": 1.36, "volume": 4103966.0}, {"date": "2024-06-11", "close": 1.4, "volume": 2876972.0}, {"date": "2024-06-12", "close": 1.4, "volume": 2851479.0}, {"date": "2024-06-13", "close": 1.37, "volume": 1620162.0}, {"date": "2024-06-14", "close": 1.36, "volume": 1818772.0}, {"date": "2024-06-17", "close": 1.32, "volume": 3012977.0}, {"date": "2024-06-18", "close": 1.29, "volume": 2647841.0}, {"date": "2024-06-20", "close": 1.2, "volume": 5047928.0}, {"date": "2024-06-21", "close": 1.29, "volume": 3197990.0}, {"date": "2024-06-24", "close": 1.27, "volume": 2309318.0}, {"date": "2024-06-25", "close": 1.35, "volume": 3231677.0}, {"date": "2024-06-26", "close": 1.39, "volume": 2735198.0}, {"date": "2024-06-27", "close": 1.49, "volume": 3475972.0}, {"date": "2024-06-28", "close": 1.51, "volume": 8518271.0}, {"date": "2024-07-01", "close": 1.46, "volume": 2332927.0}, {"date": "2024-07-02", "close": 1.45, "volume": 1357708.0}, {"date": "2024-07-03", "close": 1.48, "volume": 1847691.0}, {"date": "2024-07-05", "close": 1.43, "volume": 2310643.0}, {"date": "2024-07-08", "close": 1.48, "volume": 2267819.0}, {"date": "2024-07-09", "close": 1.45, "volume": 2450864.0}, {"date": "2024-07-10", "close": 1.55, "volume": 4829318.0}, {"date": "2024-07-11", "close": 1.6, "volume": 4437879.0}, {"date": "2024-07-12", "close": 1.61, "volume": 3032663.0}, {"date": "2024-07-15", "close": 1.56, "volume": 2675307.0}, {"date": "2024-07-16", "close": 1.66, "volume": 3794204.0}, {"date": "2024-07-17", "close": 1.54, "volume": 5932580.0}, {"date": "2024-07-18", "close": 1.48, "volume": 2636281.0}, {"date": "2024-07-19", "close": 1.48, "volume": 1427054.0}, {"date": "2024-07-22", "close": 1.5, "volume": 2000769.0}, {"date": "2024-07-23", "close": 1.54, "volume": 2076834.0}, {"date": "2024-07-24", "close": 1.53, "volume": 2509092.0}, {"date": "2024-07-25", "close": 1.54, "volume": 3401058.0}, {"date": "2024-07-26", "close": 1.52, "volume": 2668672.0}, {"date": "2024-07-29", "close": 1.42, "volume": 2588621.0}, {"date": "2024-07-30", "close": 1.45, "volume": 3010186.0}, {"date": "2024-07-31", "close": 1.51, "volume": 2429328.0}, {"date": "2024-08-01", "close": 1.4, "volume": 3102522.0}, {"date": "2024-08-02", "close": 1.34, "volume": 4151137.0}, {"date": "2024-08-05", "close": 1.24, "volume": 3288038.0}, {"date": "2024-08-06", "close": 1.23, "volume": 1638339.0}, {"date": "2024-08-07", "close": 1.19, "volume": 3010329.0}, {"date": "2024-08-08", "close": 1.23, "volume": 2423905.0}, {"date": "2024-08-09", "close": 1.21, "volume": 1230058.0}, {"date": "2024-08-12", "close": 1.35, "volume": 8608696.0}, {"date": "2024-08-13", "close": 1.28, "volume": 3880706.0}, {"date": "2024-08-14", "close": 1.21, "volume": 3821752.0}, {"date": "2024-08-15", "close": 1.29, "volume": 2506051.0}, {"date": "2024-08-16", "close": 1.26, "volume": 1387105.0}, {"date": "2024-08-19", "close": 1.37, "volume": 2399477.0}, {"date": "2024-08-20", "close": 1.33, "volume": 13327350.0}, {"date": "2024-08-21", "close": 1.69, "volume": 79219120.0}, {"date": "2024-08-22", "close": 1.62, "volume": 10917860.0}, {"date": "2024-08-23", "close": 1.72, "volume": 9024518.0}, {"date": "2024-08-26", "close": 1.65, "volume": 4223412.0}, {"date": "2024-08-27", "close": 1.69, "volume": 3647076.0}, {"date": "2024-08-28", "close": 1.57, "volume": 4201686.0}, {"date": "2024-08-29", "close": 1.62, "volume": 3286940.0}, {"date": "2024-08-30", "close": 1.59, "volume": 2468844.0}, {"date": "2024-09-03", "close": 1.44, "volume": 3733008.0}, {"date": "2024-09-04", "close": 1.39, "volume": 2216010.0}, {"date": "2024-09-05", "close": 1.35, "volume": 2153540.0}, {"date": "2024-09-06", "close": 1.29, "volume": 2141964.0}, {"date": "2024-09-09", "close": 1.43, "volume": 3229495.0}, {"date": "2024-09-10", "close": 1.49, "volume": 1785107.0}, {"date": "2024-09-11", "close": 1.55, "volume": 2262037.0}, {"date": "2024-09-12", "close": 1.55, "volume": 1897415.0}, {"date": "2024-09-13", "close": 1.58, "volume": 2077304.0}, {"date": "2024-09-16", "close": 1.58, "volume": 1309451.0}, {"date": "2024-09-17", "close": 1.6, "volume": 2611299.0}, {"date": "2024-09-18", "close": 1.56, "volume": 2126196.0}, {"date": "2024-09-19", "close": 1.58, "volume": 2151604.0}, {"date": "2024-09-20", "close": 1.58, "volume": 4731974.0}, {"date": "2024-09-23", "close": 1.56, "volume": 1486400.0}, {"date": "2024-09-24", "close": 1.55, "volume": 1270928.0}, {"date": "2024-09-25", "close": 1.55, "volume": 1805926.0}, {"date": "2024-09-26", "close": 1.57, "volume": 1667955.0}, {"date": "2024-09-27", "close": 1.55, "volume": 1907869.0}, {"date": "2024-09-30", "close": 1.46, "volume": 2719009.0}, {"date": "2024-10-01", "close": 1.38, "volume": 2328533.0}, {"date": "2024-10-02", "close": 1.38, "volume": 2027064.0}, {"date": "2024-10-03", "close": 1.49, "volume": 2472970.0}, {"date": "2024-10-04", "close": 1.51, "volume": 1692811.0}, {"date": "2024-10-07", "close": 1.54, "volume": 3233778.0}, {"date": "2024-10-08", "close": 1.51, "volume": 1362119.0}, {"date": "2024-10-09", "close": 1.54, "volume": 1705785.0}, {"date": "2024-10-10", "close": 1.5, "volume": 1475881.0}, {"date": "2024-10-11", "close": 1.61, "volume": 2870295.0}, {"date": "2024-10-14", "close": 1.91, "volume": 22688110.0}, {"date": "2024-10-15", "close": 1.76, "volume": 8902744.0}, {"date": "2024-10-16", "close": 1.75, "volume": 3957423.0}, {"date": "2024-10-17", "close": 1.7, "volume": 3921869.0}, {"date": "2024-10-18", "close": 1.75, "volume": 4289709.0}, {"date": "2024-10-21", "close": 1.73, "volume": 3570104.0}, {"date": "2024-10-22", "close": 1.71, "volume": 2091090.0}, {"date": "2024-10-23", "close": 1.6, "volume": 4627399.0}, {"date": "2024-10-24", "close": 1.63, "volume": 2914990.0}, {"date": "2024-10-25", "close": 1.59, "volume": 2364877.0}, {"date": "2024-10-28", "close": 1.73, "volume": 5505398.0}, {"date": "2024-10-29", "close": 1.77, "volume": 4189215.0}, {"date": "2024-10-30", "close": 1.68, "volume": 2638676.0}, {"date": "2024-10-31", "close": 1.59, "volume": 3888910.0}, {"date": "2024-11-01", "close": 1.58, "volume": 2727898.0}, {"date": "2024-11-04", "close": 1.61, "volume": 3047400.0}, {"date": "2024-11-05", "close": 1.76, "volume": 10076870.0}, {"date": "2024-11-06", "close": 1.59, "volume": 8098311.0}, {"date": "2024-11-07", "close": 1.74, "volume": 7373018.0}, {"date": "2024-11-08", "close": 1.76, "volume": 6194921.0}, {"date": "2024-11-11", "close": 1.96, "volume": 16049690.0}, {"date": "2024-11-12", "close": 1.82, "volume": 9040246.0}, {"date": "2024-11-13", "close": 1.71, "volume": 7845582.0}, {"date": "2024-11-14", "close": 1.73, "volume": 5100191.0}, {"date": "2024-11-15", "close": 1.7, "volume": 3796481.0}, {"date": "2024-11-18", "close": 1.76, "volume": 5230786.0}, {"date": "2024-11-19", "close": 2.06, "volume": 23552180.0}, {"date": "2024-11-20", "close": 2.09, "volume": 10338320.0}, {"date": "2024-11-21", "close": 2.19, "volume": 19668410.0}, {"date": "2024-11-22", "close": 2.45, "volume": 23607080.0}, {"date": "2024-11-25", "close": 2.25, "volume": 25145830.0}, {"date": "2024-11-26", "close": 2.12, "volume": 12478590.0}, {"date": "2024-11-27", "close": 2.15, "volume": 9040409.0}, {"date": "2024-11-29", "close": 2.29, "volume": 12743800.0}, {"date": "2024-12-02", "close": 2.2, "volume": 12215840.0}, {"date": "2024-12-03", "close": 2.83, "volume": 59769830.0}, {"date": "2024-12-04", "close": 2.61, "volume": 45845140.0}, {"date": "2024-12-05", "close": 2.86, "volume": 53165780.0}, {"date": "2024-12-06", "close": 3.38, "volume": 71588990.0}, {"date": "2024-12-09", "close": 3.66, "volume": 105006500.0}, {"date": "2024-12-10", "close": 3.11, "volume": 52009200.0}, {"date": "2024-12-11", "close": 2.98, "volume": 44904700.0}, {"date": "2024-12-12", "close": 2.66, "volume": 41307930.0}, {"date": "2024-12-13", "close": 2.52, "volume": 31402120.0}, {"date": "2024-12-16", "close": 2.99, "volume": 69808810.0}, {"date": "2024-12-17", "close": 3.4, "volume": 63485670.0}, {"date": "2024-12-18", "close": 3.13, "volume": 71583880.0}, {"date": "2024-12-19", "close": 2.82, "volume": 80455650.0}, {"date": "2024-12-20", "close": 3.11, "volume": 39738960.0}, {"date": "2024-12-23", "close": 3.19, "volume": 51724650.0}, {"date": "2024-12-24", "close": 3.73, "volume": 49682010.0}, {"date": "2024-12-26", "close": 4.45, "volume": 112195700.0}, {"date": "2024-12-27", "close": 4.21, "volume": 67356620.0}, {"date": "2024-12-30", "close": 4.81, "volume": 76085040.0}, {"date": "2024-12-31", "close": 4.45, "volume": 66353010.0}, {"date": "2025-01-02", "close": 4.11, "volume": 40861600.0}, {"date": "2025-01-03", "close": 4.53, "volume": 48928840.0}, {"date": "2025-01-06", "close": 4.3, "volume": 42661610.0}, {"date": "2025-01-07", "close": 3.96, "volume": 33669690.0}, {"date": "2025-01-08", "close": 3.32, "volume": 48264990.0}, {"date": "2025-01-10", "close": 3.24, "volume": 22945410.0}, {"date": "2025-01-13", "close": 2.98, "volume": 23896990.0}, {"date": "2025-01-14", "close": 3.18, "volume": 19844530.0}, {"date": "2025-01-15", "close": 3.39, "volume": 27000230.0}, {"date": "2025-01-16", "close": 4.15, "volume": 58472340.0}, {"date": "2025-01-17", "close": 3.92, "volume": 37863810.0}, {"date": "2025-01-21", "close": 4.41, "volume": 42925050.0}, {"date": "2025-01-22", "close": 4.44, "volume": 40330820.0}, {"date": "2025-01-23", "close": 4.22, "volume": 24694460.0}, {"date": "2025-01-24", "close": 4.13, "volume": 29619520.0}, {"date": "2025-01-27", "close": 3.68, "volume": 25342040.0}, {"date": "2025-01-28", "close": 3.7, "volume": 19339660.0}, {"date": "2025-01-29", "close": 3.64, "volume": 14850100.0}, {"date": "2025-01-30", "close": 4.12, "volume": 46164490.0}, {"date": "2025-01-31", "close": 4.24, "volume": 41007080.0}, {"date": "2025-02-03", "close": 4.23, "volume": 26528330.0}, {"date": "2025-02-04", "close": 4.91, "volume": 68485840.0}, {"date": "2025-02-05", "close": 7.11, "volume": 269635400.0}, {"date": "2025-02-06", "close": 6.77, "volume": 165866100.0}, {"date": "2025-02-07", "close": 8.59, "volume": 231271400.0}, {"date": "2025-02-10", "close": 8.72, "volume": 187527700.0}, {"date": "2025-02-11", "close": 8.0, "volume": 119094100.0}, {"date": "2025-02-12", "close": 9.74, "volume": 153707500.0}, {"date": "2025-02-13", "close": 9.78, "volume": 126712700.0}, {"date": "2025-02-14", "close": 9.02, "volume": 84258020.0}, {"date": "2025-02-18", "close": 8.42, "volume": 59371700.0}, {"date": "2025-02-19", "close": 7.87, "volume": 65282140.0}, {"date": "2025-02-20", "close": 7.51, "volume": 55554540.0}, {"date": "2025-02-21", "close": 6.79, "volume": 41455460.0}, {"date": "2025-02-24", "close": 5.94, "volume": 43317600.0}, {"date": "2025-02-25", "close": 5.6, "volume": 43421720.0}, {"date": "2025-02-26", "close": 5.69, "volume": 39564350.0}, {"date": "2025-02-27", "close": 5.12, "volume": 39244300.0}, {"date": "2025-02-28", "close": 5.16, "volume": 44205480.0}, {"date": "2025-03-03", "close": 4.76, "volume": 56290960.0}, {"date": "2025-03-04", "close": 4.71, "volume": 48713360.0}, {"date": "2025-03-05", "close": 4.8, "volume": 44050280.0}, {"date": "2025-03-06", "close": 4.2, "volume": 55737160.0}, {"date": "2025-03-07", "close": 3.34, "volume": 78654640.0}, {"date": "2025-03-10", "close": 3.14, "volume": 62428610.0}, {"date": "2025-03-11", "close": 3.18, "volume": 42521200.0}, {"date": "2025-03-12", "close": 3.27, "volume": 47821200.0}, {"date": "2025-03-13", "close": 3.27, "volume": 30810330.0}, {"date": "2025-03-14", "close": 3.53, "volume": 55122150.0}, {"date": "2025-03-17", "close": 3.49, "volume": 42355500.0}, {"date": "2025-03-18", "close": 2.97, "volume": 49757920.0}, {"date": "2025-03-19", "close": 3.11, "volume": 23538480.0}, {"date": "2025-03-20", "close": 3.0, "volume": 19270090.0}, {"date": "2025-03-21", "close": 2.97, "volume": 21501230.0}, {"date": "2025-03-24", "close": 3.54, "volume": 48995140.0}, {"date": "2025-03-25", "close": 3.51, "volume": 65939470.0}, {"date": "2025-03-26", "close": 3.19, "volume": 34280360.0}, {"date": "2025-03-27", "close": 3.06, "volume": 25006460.0}, {"date": "2025-03-28", "close": 3.04, "volume": 25312440.0}, {"date": "2025-03-31", "close": 2.86, "volume": 35157810.0}, {"date": "2025-04-01", "close": 2.95, "volume": 34473730.0}, {"date": "2025-04-02", "close": 3.13, "volume": 42486910.0}, {"date": "2025-04-03", "close": 3.04, "volume": 47031270.0}, {"date": "2025-04-04", "close": 2.85, "volume": 51428310.0}, {"date": "2025-04-07", "close": 2.93, "volume": 54252180.0}, {"date": "2025-04-08", "close": 2.66, "volume": 53322410.0}, {"date": "2025-04-09", "close": 3.1, "volume": 68057560.0}, {"date": "2025-04-10", "close": 2.84, "volume": 46714100.0}, {"date": "2025-04-11", "close": 2.81, "volume": 41486080.0}, {"date": "2025-04-14", "close": 2.62, "volume": 67417420.0}, {"date": "2025-04-15", "close": 2.57, "volume": 39191500.0}, {"date": "2025-04-16", "close": 2.49, "volume": 37860780.0}, {"date": "2025-04-17", "close": 2.53, "volume": 29302960.0}, {"date": "2025-04-21", "close": 2.39, "volume": 28914020.0}, {"date": "2025-04-22", "close": 2.57, "volume": 42886150.0}, {"date": "2025-04-23", "close": 2.7, "volume": 42655300.0}, {"date": "2025-04-24", "close": 2.91, "volume": 35380420.0}, {"date": "2025-04-25", "close": 3.53, "volume": 125625900.0}, {"date": "2025-04-28", "close": 3.57, "volume": 96801930.0}, {"date": "2025-04-29", "close": 3.58, "volume": 60665790.0}, {"date": "2025-04-30", "close": 3.41, "volume": 48041040.0}, {"date": "2025-05-01", "close": 3.34, "volume": 75383110.0}, {"date": "2025-05-02", "close": 3.36, "volume": 90396240.0}, {"date": "2025-05-05", "close": 3.21, "volume": 62075120.0}, {"date": "2025-05-06", "close": 3.09, "volume": 62440980.0}, {"date": "2025-05-07", "close": 3.05, "volume": 44573550.0}, {"date": "2025-05-08", "close": 3.25, "volume": 54462780.0}, {"date": "2025-05-09", "close": 3.16, "volume": 44200530.0}, {"date": "2025-05-12", "close": 3.25, "volume": 59210850.0}, {"date": "2025-05-13", "close": 3.56, "volume": 98208700.0}, {"date": "2025-05-14", "close": 3.85, "volume": 120715800.0}, {"date": "2025-05-15", "close": 3.64, "volume": 74647250.0}, {"date": "2025-05-16", "close": 3.67, "volume": 63910770.0}, {"date": "2025-05-19", "close": 3.72, "volume": 58221410.0}, {"date": "2025-05-20", "close": 3.55, "volume": 43589140.0}, {"date": "2025-05-21", "close": 3.72, "volume": 119091100.0}, {"date": "2025-05-22", "close": 3.82, "volume": 124309400.0}, {"date": "2025-05-23", "close": 3.64, "volume": 92774450.0}, {"date": "2025-05-27", "close": 4.49, "volume": 172021000.0}, {"date": "2025-05-28", "close": 4.14, "volume": 94635160.0}, {"date": "2025-05-29", "close": 3.87, "volume": 69205090.0}, {"date": "2025-05-30", "close": 4.16, "volume": 157841900.0}, {"date": "2025-06-02", "close": 3.95, "volume": 100711000.0}, {"date": "2025-06-03", "close": 3.79, "volume": 94334310.0}, {"date": "2025-06-04", "close": 4.26, "volume": 188099300.0}, {"date": "2025-06-05", "close": 3.77, "volume": 129622400.0}, {"date": "2025-06-06", "close": 3.85, "volume": 61997930.0}, {"date": "2025-06-09", "close": 3.9, "volume": 72345640.0}, {"date": "2025-06-10", "close": 3.77, "volume": 77180640.0}, {"date": "2025-06-11", "close": 3.73, "volume": 109097000.0}, {"date": "2025-06-12", "close": 3.83, "volume": 77154150.0}, {"date": "2025-06-13", "close": 3.72, "volume": 95898720.0}, {"date": "2025-06-16", "close": 4.14, "volume": 141164200.0}, {"date": "2025-06-17", "close": 4.05, "volume": 183662400.0}, {"date": "2025-06-18", "close": 3.96, "volume": 205313300.0}, {"date": "2025-06-20", "close": 4.0, "volume": 167333700.0}, {"date": "2025-06-23", "close": 4.18, "volume": 195355400.0}, {"date": "2025-06-24", "close": 5.23, "volume": 298709200.0}, {"date": "2025-06-25", "close": 4.81, "volume": 258046100.0}, {"date": "2025-06-26", "close": 5.8, "volume": 271833900.0}, {"date": "2025-06-27", "close": 5.84, "volume": 301325400.0}, {"date": "2025-06-30", "close": 6.79, "volume": 356135500.0}, {"date": "2025-07-01", "close": 6.65, "volume": 254896300.0}, {"date": "2025-07-02", "close": 7.56, "volume": 375003100.0}, {"date": "2025-07-03", "close": 7.75, "volume": 201359300.0}, {"date": "2025-07-07", "close": 7.78, "volume": 155350500.0}, {"date": "2025-07-08", "close": 7.59, "volume": 198347400.0}, {"date": "2025-07-09", "close": 7.37, "volume": 169265900.0}, {"date": "2025-07-10", "close": 7.12, "volume": 144218100.0}, {"date": "2025-07-11", "close": 6.44, "volume": 129707600.0}, {"date": "2025-07-14", "close": 6.92, "volume": 118666800.0}, {"date": "2025-07-15", "close": 7.1, "volume": 136748800.0}, {"date": "2025-07-16", "close": 7.12, "volume": 128385800.0}, {"date": "2025-07-17", "close": 8.22, "volume": 206080100.0}, {"date": "2025-07-18", "close": 7.95, "volume": 125673800.0}, {"date": "2025-07-21", "close": 7.4, "volume": 112030500.0}, {"date": "2025-07-22", "close": 7.37, "volume": 74786630.0}, {"date": "2025-07-23", "close": 7.93, "volume": 92486210.0}, {"date": "2025-07-24", "close": 7.8, "volume": 71270130.0}, {"date": "2025-07-25", "close": 7.39, "volume": 62861990.0}, {"date": "2025-07-28", "close": 7.15, "volume": 63168120.0}, {"date": "2025-07-29", "close": 6.62, "volume": 66988010.0}, {"date": "2025-07-30", "close": 6.41, "volume": 58280010.0}, {"date": "2025-07-31", "close": 6.35, "volume": 61691390.0}, {"date": "2025-08-01", "close": 6.4, "volume": 73000200.0}, {"date": "2025-08-04", "close": 7.09, "volume": 89153050.0}, {"date": "2025-08-05", "close": 7.04, "volume": 77268670.0}, {"date": "2025-08-06", "close": 6.72, "volume": 56970920.0}, {"date": "2025-08-07", "close": 6.61, "volume": 61499070.0}, {"date": "2025-08-08", "close": 7.14, "volume": 87383510.0}, {"date": "2025-08-11", "close": 7.09, "volume": 137019900.0}, {"date": "2025-08-12", "close": 5.97, "volume": 239350400.0}, {"date": "2025-08-13", "close": 5.81, "volume": 90663940.0}, {"date": "2025-08-14", "close": 5.84, "volume": 70298470.0}, {"date": "2025-08-15", "close": 6.14, "volume": 71983460.0}, {"date": "2025-08-18", "close": 5.85, "volume": 62221280.0}, {"date": "2025-08-19", "close": 5.5, "volume": 60500460.0}, {"date": "2025-08-20", "close": 5.61, "volume": 60443810.0}, {"date": "2025-08-21", "close": 5.48, "volume": 43871170.0}, {"date": "2025-08-22", "close": 5.5, "volume": 51779550.0}, {"date": "2025-08-25", "close": 5.3, "volume": 51819620.0}, {"date": "2025-08-26", "close": 5.35, "volume": 53043020.0}, {"date": "2025-08-27", "close": 5.13, "volume": 44619400.0}, {"date": "2025-08-28", "close": 5.16, "volume": 43131140.0}, {"date": "2025-08-29", "close": 5.07, "volume": 38137200.0}, {"date": "2025-09-02", "close": 5.02, "volume": 43589340.0}, {"date": "2025-09-03", "close": 4.9, "volume": 30724820.0}, {"date": "2025-09-04", "close": 4.93, "volume": 40958480.0}, {"date": "2025-09-05", "close": 4.98, "volume": 45189850.0}, {"date": "2025-09-08", "close": 4.87, "volume": 33041610.0}, {"date": "2025-09-09", "close": 4.8, "volume": 37191260.0}, {"date": "2025-09-10", "close": 4.73, "volume": 49355950.0}, {"date": "2025-09-11", "close": 4.87, "volume": 61593010.0}, {"date": "2025-09-12", "close": 5.06, "volume": 118700900.0}, {"date": "2025-09-15", "close": 5.09, "volume": 92017730.0}, {"date": "2025-09-16", "close": 5.94, "volume": 213075000.0}, {"date": "2025-09-17", "close": 6.02, "volume": 148128300.0}, {"date": "2025-09-18", "close": 6.28, "volume": 121507900.0}, {"date": "2025-09-19", "close": 6.85, "volume": 156953000.0}, {"date": "2025-09-22", "close": 7.08, "volume": 134586600.0}, {"date": "2025-09-23", "close": 7.99, "volume": 233582300.0}, {"date": "2025-09-24", "close": 7.59, "volume": 133640900.0}, {"date": "2025-09-25", "close": 7.14, "volume": 100998900.0}, {"date": "2025-09-26", "close": 6.73, "volume": 70832700.0}, {"date": "2025-09-29", "close": 6.46, "volume": 73588310.0}, {"date": "2025-09-30", "close": 6.52, "volume": 67859990.0}, {"date": "2025-10-01", "close": 6.98, "volume": 91122290.0}, {"date": "2025-10-02", "close": 7.27, "volume": 94542250.0}, {"date": "2025-10-03", "close": 7.19, "volume": 87622300.0}, {"date": "2025-10-06", "close": 7.69, "volume": 130405900.0}, {"date": "2025-10-07", "close": 7.44, "volume": 94517230.0}, {"date": "2025-10-08", "close": 7.29, "volume": 120253600.0}, {"date": "2025-10-09", "close": 7.49, "volume": 153455400.0}, {"date": "2025-10-10", "close": 7.22, "volume": 236911500.0}, {"date": "2025-10-13", "close": 8.81, "volume": 211830100.0}, {"date": "2025-10-14", "close": 8.91, "volume": 176513600.0}, {"date": "2025-10-15", "close": 8.52, "volume": 132033500.0}, {"date": "2025-10-16", "close": 7.7, "volume": 96101550.0}, {"date": "2025-10-17", "close": 7.42, "volume": 127409400.0}, {"date": "2025-10-20", "close": 7.46, "volume": 163795100.0}, {"date": "2025-10-21", "close": 7.08, "volume": 128256600.0}, {"date": "2025-10-22", "close": 6.61, "volume": 148112600.0}, {"date": "2025-10-23", "close": 6.78, "volume": 114363500.0}, {"date": "2025-10-24", "close": 7.05, "volume": 293442700.0}, {"date": "2025-10-27", "close": 7.1, "volume": 352543700.0}, {"date": "2025-10-28", "close": 6.78, "volume": 357605500.0}, {"date": "2025-10-29", "close": 6.9, "volume": 124260400.0}, {"date": "2025-10-30", "close": 6.74, "volume": 90211900.0}, {"date": "2025-10-31", "close": 6.92, "volume": 86741600.0}, {"date": "2025-11-03", "close": 6.3, "volume": 90997280.0}, {"date": "2025-11-04", "close": 5.73, "volume": 54605880.0}, {"date": "2025-11-05", "close": 6.13, "volume": 67767690.0}, {"date": "2025-11-06", "close": 5.66, "volume": 65576280.0}, {"date": "2025-11-07", "close": 5.68, "volume": 78567610.0}, {"date": "2025-11-10", "close": 5.71, "volume": 86376880.0}, {"date": "2025-11-11", "close": 6.06, "volume": 157695800.0}, {"date": "2025-11-12", "close": 7.17, "volume": 187273600.0}, {"date": "2025-11-13", "close": 6.34, "volume": 97606480.0}, {"date": "2025-11-14", "close": 6.06, "volume": 90751720.0}, {"date": "2025-11-17", "close": 5.57, "volume": 84912570.0}, {"date": "2025-11-18", "close": 5.98, "volume": 107586700.0}, {"date": "2025-11-19", "close": 5.84, "volume": 90458760.0}, {"date": "2025-11-20", "close": 5.51, "volume": 96223390.0}, {"date": "2025-11-21", "close": 5.4, "volume": 97370340.0}, {"date": "2025-11-24", "close": 6.27, "volume": 99676760.0}, {"date": "2025-11-25", "close": 6.19, "volume": 85030020.0}, {"date": "2025-11-26", "close": 6.02, "volume": 87739710.0}, {"date": "2025-11-28", "close": 6.34, "volume": 71670210.0}, {"date": "2025-12-01", "close": 6.05, "volume": 73024100.0}, {"date": "2025-12-02", "close": 5.79, "volume": 59959700.0}, {"date": "2025-12-03", "close": 6.1, "volume": 80147860.0}, {"date": "2025-12-04", "close": 7.02, "volume": 170692800.0}, {"date": "2025-12-05", "close": 6.82, "volume": 113407600.0}, {"date": "2025-12-08", "close": 6.56, "volume": 103316900.0}, {"date": "2025-12-09", "close": 6.71, "volume": 94922280.0}, {"date": "2025-12-10", "close": 6.61, "volume": 102914600.0}, {"date": "2025-12-11", "close": 6.74, "volume": 105809900.0}, {"date": "2025-12-12", "close": 6.38, "volume": 163294800.0}, {"date": "2025-12-15", "close": 5.97, "volume": 127669500.0}, {"date": "2025-12-16", "close": 5.86, "volume": 101691900.0}, {"date": "2025-12-17", "close": 5.44, "volume": 133777500.0}, {"date": "2025-12-18", "close": 5.63, "volume": 191603400.0}, {"date": "2025-12-19", "close": 6.26, "volume": 217907200.0}, {"date": "2025-12-22", "close": 6.39, "volume": 78148720.0}, {"date": "2025-12-23", "close": 6.12, "volume": 52899610.0}, {"date": "2025-12-24", "close": 6.03, "volume": 28149790.0}, {"date": "2025-12-26", "close": 5.73, "volume": 41128310.0}, {"date": "2025-12-29", "close": 5.67, "volume": 43509200.0}, {"date": "2025-12-30", "close": 5.5, "volume": 42260140.0}, {"date": "2025-12-31", "close": 5.4, "volume": 34533520.0}, {"date": "2026-01-02", "close": 5.84, "volume": 56019730.0}, {"date": "2026-01-05", "close": 5.88, "volume": 74991360.0}, {"date": "2026-01-06", "close": 6.41, "volume": 93675930.0}, {"date": "2026-01-07", "close": 5.99, "volume": 65798030.0}, {"date": "2026-01-08", "close": 6.17, "volume": 60079890.0}, {"date": "2026-01-09", "close": 6.2, "volume": 71382640.0}, {"date": "2026-01-12", "close": 6.31, "volume": 62881050.0}, {"date": "2026-01-13", "close": 6.09, "volume": 67180600.0}, {"date": "2026-01-14", "close": 6.26, "volume": 91272290.0}, {"date": "2026-01-15", "close": 6.17, "volume": 126954400.0}, {"date": "2026-01-16", "close": 6.12, "volume": 91828430.0}, {"date": "2026-01-20", "close": 5.94, "volume": 116161100.0}, {"date": "2026-01-21", "close": 5.71, "volume": 116168300.0}, {"date": "2026-01-22", "close": 5.93, "volume": 77255850.0}, {"date": "2026-01-23", "close": 5.82, "volume": 86445560.0}, {"date": "2026-01-26", "close": 5.72, "volume": 54773900.0}, {"date": "2026-01-27", "close": 6.16, "volume": 92575080.0}, {"date": "2026-01-28", "close": 6.01, "volume": 87932010.0}, {"date": "2026-01-29", "close": 5.52, "volume": 102243300.0}, {"date": "2026-01-30", "close": 5.04, "volume": 86321430.0}, {"date": "2026-02-02", "close": 4.78, "volume": 49074960.0}, {"date": "2026-02-03", "close": 4.95, "volume": 71497580.0}, {"date": "2026-02-04", "close": 4.5, "volume": 70119090.0}, {"date": "2026-02-05", "close": 4.08, "volume": 72131340.0}, {"date": "2026-02-06", "close": 4.72, "volume": 56842540.0}, {"date": "2026-02-09", "close": 4.87, "volume": 58529320.0}, {"date": "2026-02-10", "close": 4.56, "volume": 67292250.0}, {"date": "2026-02-11", "close": 4.43, "volume": 54538600.0}, {"date": "2026-02-12", "close": 4.1, "volume": 61951860.0}, {"date": "2026-02-13", "close": 4.08, "volume": 38506100.0}, {"date": "2026-02-17", "close": 3.94, "volume": 43544250.0}, {"date": "2026-02-18", "close": 4.09, "volume": 38249820.0}, {"date": "2026-02-19", "close": 4.19, "volume": 36351370.0}, {"date": "2026-02-20", "close": 3.86, "volume": 39978690.0}, {"date": "2026-02-23", "close": 3.71, "volume": 37266010.0}, {"date": "2026-02-24", "close": 3.9, "volume": 36596170.0}, {"date": "2026-02-25", "close": 3.93, "volume": 26867110.0}, {"date": "2026-02-26", "close": 4.15, "volume": 40346830.0}, {"date": "2026-02-27", "close": 3.96, "volume": 30268870.0}, {"date": "2026-03-02", "close": 4.1, "volume": 53000850.0}, {"date": "2026-03-03", "close": 3.8, "volume": 52131530.0}, {"date": "2026-03-04", "close": 3.83, "volume": 32163580.0}, {"date": "2026-03-05", "close": 4.04, "volume": 54217460.0}, {"date": "2026-03-06", "close": 4.25, "volume": 69604210.0}, {"date": "2026-03-09", "close": 4.2, "volume": 37104470.0}, {"date": "2026-03-10", "close": 4.07, "volume": 29120900.0}, {"date": "2026-03-11", "close": 4.14, "volume": 42063640.0}, {"date": "2026-03-12", "close": 4.03, "volume": 34749460.0}, {"date": "2026-03-13", "close": 3.94, "volume": 36655850.0}, {"date": "2026-03-16", "close": 3.95, "volume": 44877590.0}, {"date": "2026-03-17", "close": 3.96, "volume": 32339500.0}, {"date": "2026-03-18", "close": 3.8, "volume": 29935420.0}, {"date": "2026-03-19", "close": 3.73, "volume": 25898990.0}, {"date": "2026-03-20", "close": 3.58, "volume": 32551150.0}, {"date": "2026-03-23", "close": 3.68, "volume": 27683580.0}, {"date": "2026-03-24", "close": 3.54, "volume": 25863670.0}, {"date": "2026-03-25", "close": 3.56, "volume": 30372420.0}, {"date": "2026-03-26", "close": 3.32, "volume": 24172080.0}, {"date": "2026-03-27", "close": 3.14, "volume": 25302940.0}, {"date": "2026-03-30", "close": 3.04, "volume": 32509010.0}, {"date": "2026-03-31", "close": 3.52, "volume": 34072360.0}, {"date": "2026-04-01", "close": 3.42, "volume": 30694160.0}, {"date": "2026-04-02", "close": 3.58, "volume": 23149510.0}, {"date": "2026-04-06", "close": 3.51, "volume": 17968370.0}, {"date": "2026-04-07", "close": 3.45, "volume": 19826030.0}, {"date": "2026-04-08", "close": 3.49, "volume": 24470420.0}, {"date": "2026-04-09", "close": 3.29, "volume": 22221890.0}, {"date": "2026-04-10", "close": 3.32, "volume": 18226290.0}, {"date": "2026-04-13", "close": 3.35, "volume": 19069150.0}, {"date": "2026-04-14", "close": 3.52, "volume": 24230290.0}, {"date": "2026-04-15", "close": 3.79, "volume": 39175230.0}, {"date": "2026-04-16", "close": 3.75, "volume": 37140080.0}, {"date": "2026-04-17", "close": 3.85, "volume": 46289420.0}, {"date": "2026-04-20", "close": 3.84, "volume": 26049900.0}, {"date": "2026-04-21", "close": 3.79, "volume": 39352620.0}, {"date": "2026-04-22", "close": 3.99, "volume": 36822370.0}, {"date": "2026-04-23", "close": 3.73, "volume": 33026540.0}, {"date": "2026-04-24", "close": 3.7, "volume": 21842630.0}, {"date": "2026-04-27", "close": 3.73, "volume": 21899470.0}, {"date": "2026-04-28", "close": 4.12, "volume": 70140140.0}, {"date": "2026-04-29", "close": 3.82, "volume": 57440330.0}, {"date": "2026-04-30", "close": 3.98, "volume": 38293370.0}, {"date": "2026-05-01", "close": 4.14, "volume": 40871450.0}, {"date": "2026-05-04", "close": 4.17, "volume": 47054690.0}, {"date": "2026-05-05", "close": 4.14, "volume": 43395520.0}, {"date": "2026-05-06", "close": 4.37, "volume": 66212690.0}, {"date": "2026-05-07", "close": 4.17, "volume": 39108640.0}, {"date": "2026-05-08", "close": 4.18, "volume": 35187660.0}, {"date": "2026-05-11", "close": 4.32, "volume": 45404920.0}, {"date": "2026-05-12", "close": 4.19, "volume": 34883500.0}, {"date": "2026-05-13", "close": 4.21, "volume": 39052990.0}, {"date": "2026-05-14", "close": 4.38, "volume": 37569140.0}, {"date": "2026-05-15", "close": 4.08, "volume": 33930570.0}, {"date": "2026-05-18", "close": 3.92, "volume": 32506210.0}, {"date": "2026-05-19", "close": 3.84, "volume": 25534050.0}, {"date": "2026-05-20", "close": 4.08, "volume": 37627350.0}, {"date": "2026-05-21", "close": 4.2, "volume": 51619470.0}, {"date": "2026-05-22", "close": 4.18, "volume": 65595700.0}, {"date": "2026-05-26", "close": 4.18, "volume": 46677620.0}, {"date": "2026-05-27", "close": 4.37, "volume": 60093360.0}, {"date": "2026-05-28", "close": 4.94, "volume": 70108100.0}, {"date": "2026-05-29", "close": 5.04, "volume": 106670200.0}, {"date": "2026-06-01", "close": 5.34, "volume": 83681940.0}, {"date": "2026-06-02", "close": 5.11, "volume": 49924060.0}, {"date": "2026-06-03", "close": 4.83, "volume": 52451260.0}, {"date": "2026-06-04", "close": 4.77, "volume": 42430580.0}, {"date": "2026-06-05", "close": 4.2, "volume": 38122020.0}, {"date": "2026-06-08", "close": 4.31, "volume": 34381170.0}, {"date": "2026-06-09", "close": 3.99, "volume": 43916390.0}, {"date": "2026-06-10", "close": 4.02, "volume": 36635340.0}, {"date": "2026-06-11", "close": 4.14, "volume": 30343540.0}, {"date": "2026-06-12", "close": 4.02, "volume": 26213060.0}, {"date": "2026-06-15", "close": 4.05, "volume": 30223120.0}, {"date": "2026-06-16", "close": 3.96, "volume": 29113190.0}, {"date": "2026-06-17", "close": 3.88, "volume": 23019840.0}, {"date": "2026-06-18", "close": 3.92, "volume": 34384950.0}, {"date": "2026-06-22", "close": 3.83, "volume": 31029860.0}, {"date": "2026-06-23", "close": 3.77, "volume": 26240290.0}, {"date": "2026-06-24", "close": 3.52, "volume": 44018560.0}, {"date": "2026-06-25", "close": 3.41, "volume": 31979880.0}, {"date": "2026-06-26", "close": 3.48, "volume": 41782730.0}, {"date": "2026-06-29", "close": 3.6, "volume": 29891880.0}, {"date": "2026-06-30", "close": 3.67, "volume": 30303030.0}, {"date": "2026-07-01", "close": 3.64, "volume": 23041240.0}, {"date": "2026-07-02", "close": 3.53, "volume": 24129410.0}, {"date": "2026-07-06", "close": 3.58, "volume": 26230800.0}, {"date": "2026-07-07", "close": 3.43, "volume": 34248050.0}, {"date": "2026-07-08", "close": 3.31, "volume": 23362450.0}, {"date": "2026-07-09", "close": 3.32, "volume": 20522430.0}, {"date": "2026-07-10", "close": 3.27, "volume": 23128780.0}, {"date": "2026-07-13", "close": 3.09, "volume": 33159540.0}, {"date": "2026-07-14", "close": 3.1, "volume": 21344010.0}, {"date": "2026-07-15", "close": 3.14, "volume": 23804450.0}, {"date": "2026-07-16", "close": 2.92, "volume": 35900290.0}, {"date": "2026-07-17", "close": 2.84, "volume": 27446330.0}, {"date": "2026-07-20", "close": 2.82, "volume": 22145470.0}, {"date": "2026-07-21", "close": 2.94, "volume": 16894730.0}, {"date": "2026-07-22", "close": 2.88, "volume": 21851350.0}, {"date": "2026-07-23", "close": 2.85, "volume": 20767200.0}, {"date": "2026-07-24", "close": 2.76, "volume": 20085280.0}, {"date": "2026-07-27", "close": 2.83, "volume": 26896630.0}, {"date": "2026-07-28", "close": 2.76, "volume": 24424760.0}, {"date": "2026-07-29", "close": 2.59, "volume": 24998640.0}, {"date": "2026-07-30", "close": 2.83, "volume": 30888180.0}, {"date": "2026-07-31", "close": 2.79, "volume": 39510550.0}, {"date": "2026-08-03", "close": 2.86, "volume": 25542280.0}, {"date": "2026-08-04", "close": 3.15, "volume": 42564550.0}, {"date": "2026-08-05", "close": 3.03, "volume": 18617350.0}, {"date": "2026-08-06", "close": 3.01, "volume": 24645250.0}, {"date": "2026-08-07", "close": 3.27, "volume": 33321740.0}, {"date": "2026-08-10", "close": 3.23, "volume": 17069180.0}, {"date": "2026-08-11", "close": 3.33, "volume": 18150620.0}, {"date": "2026-08-12", "close": 3.26, "volume": 15801870.0}, {"date": "2026-08-13", "close": 3.34, "volume": 18615700.0}, {"date": "2026-08-14", "close": 3.27, "volume": 14444840.0}, {"date": "2026-08-17", "close": 3.21, "volume": 17780960.0}, {"date": "2026-08-18", "close": 3.12, "volume": 19693730.0}, {"date": "2026-08-19", "close": 3.17, "volume": 19936350.0}, {"date": "2026-08-20", "close": 3.07, "volume": 18058130.0}, {"date": "2026-08-21", "close": 3.22, "volume": 20009380.0}, {"date": "2026-08-24", "close": 3.07, "volume": 17487450.0}, {"date": "2026-08-25", "close": 3.09, "volume": 11613840.0}, {"date": "2026-08-26", "close": 3.05, "volume": 12255580.0}, {"date": "2026-08-27", "close": 3.19, "volume": 25768900.0}, {"date": "2026-08-28", "close": 3.05, "volume": 16461660.0}, {"date": "2026-08-31", "close": 3.13, "volume": 19618600.0}, {"date": "2026-09-01", "close": 2.95, "volume": 17096400.0}, {"date": "2026-09-02", "close": 2.95, "volume": 14109740.0}, {"date": "2026-09-03", "close": 2.98, "volume": 12799170.0}, {"date": "2026-09-04", "close": 2.92, "volume": 10269930.0}, {"date": "2026-09-08", "close": 2.92, "volume": 15093560.0}, {"date": "2026-09-09", "close": 2.83, "volume": 12161370.0}, {"date": "2026-09-10", "close": 2.82, "volume": 16849330.0}, {"date": "2026-09-11", "close": 2.87, "volume": 16127020.0}, {"date": "2026-09-14", "close": 2.88, "volume": 14215910.0}, {"date": "2026-09-15", "close": 2.82, "volume": 21662770.0}, {"date": "2026-09-16", "close": 2.73, "volume": 16230120.0}, {"date": "2026-09-17", "close": 2.84, "volume": 14406380.0}, {"date": "2026-09-18", "close": 2.8, "volume": 20366900.0}, {"date": "2026-09-21", "close": 2.9, "volume": 13791430.0}, {"date": "2026-09-22", "close": 2.89, "volume": 11482540.0}, {"date": "2026-09-23", "close": 2.84, "volume": 11838150.0}], "refreshing": true}