{"ticker": "MDAI", "overview": {"cik": "1833498", "ticker": "MDAI", "name": "Spectral AI, Inc.", "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "sic": "3841", "announcements": [{"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001213900-26-104635", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001213900-26-103496", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "Insider transaction", "accession": "0001213900-26-101831", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-15", "title": "CURRENT REPORT", "accession": "0001213900-26-100119", "price_sensitive": true}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001213900-26-099719", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001213900-26-090782", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001578621-26-000145", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-12", "title": "CURRENT REPORT", "accession": "0001213900-26-088341", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-11", "title": "QUARTERLY REPORT", "accession": "0001213900-26-087764", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-08", "title": "CURRENT REPORT", "accession": "0001213900-26-076349", "price_sensitive": true}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001213900-26-073099", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "CURRENT REPORT", "accession": "0001213900-26-063486", "price_sensitive": true}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001213900-26-063478", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001213900-26-061594", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-26", "title": "CURRENT REPORT", "accession": "0001213900-26-061008", "price_sensitive": true}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001213900-26-059506", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001213900-26-058497", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001213900-26-058413", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-13", "title": "QUARTERLY REPORT", "accession": "0001213900-26-055226", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-08", "title": "Form SCHEDULE 13G/A", "accession": "0001393825-26-000028", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "Insider transaction", "accession": "0001213900-26-048148", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "Insider transaction", "accession": "0001213900-26-048115", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "Insider transaction", "accession": "0001213900-26-048114", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "Insider transaction", "accession": "0001213900-26-048113", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-22", "title": "CURRENT REPORT", "accession": "0001213900-26-046405", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 2, "buy_sum": 24971.41, "sell_n": 0, "sell_sum": 0, "net": 24971.41, "insiders": 1, "first_date": "2023-11-20", "last_date": "2024-05-10"}, "metrics": {"ticker": "MDAI", "has_prices": true, "as_of": "2026-09-18", "last": 1.64, "prev_close": 1.59, "change": 0.04999999999999982, "change_pct": 0.031446540880503034, "session_volume": 220943.0, "vwap_5": 1.6048031934674025, "vwap_20": 1.595895082154192, "vwap_60": 1.6612033648607247, "vwap_250": 1.8572769911525167, "high_52w": 2.68, "low_52w": 1.2, "avg_volume_20": 113101.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001578621-26-000145", "src": "13DG", "ticker": "MDAI", "cik": "1833498", "company": "Spectral AI, Inc.", "company_raw": "Spectral AI, Inc.", "who": "LMR Partners LLP", "who_key": "LMR Partners LLP", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "LMR Partners LLP takes a 6.2% passive stake in MDAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1578621/0001578621-26-000145-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "0001213900-26-090782", "src": "INSIDERS", "ticker": "MDAI", "cik": "1833498", "company": "Spectral AI, Inc.", "company_raw": "Spectral AI, Inc.", "who": "John Michael DiMaio", "who_key": "DiMaio John Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 57400.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on MDAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1993856/000121390026090782/0001213900-26-090782-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117526}, {"id": "0001213900-26-073099", "src": "INSIDERS", "ticker": "MDAI", "cik": "1833498", "company": "Spectral AI, Inc.", "company_raw": "Spectral AI, Inc.", "who": "John Michael DiMaio", "who_key": "DiMaio John Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 75675.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on MDAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1833498/000121390026073099/0001213900-26-073099-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182326}, {"id": "0001213900-26-063478", "src": "INSIDERS", "ticker": "MDAI", "cik": "1833498", "company": "Spectral AI, Inc.", "company_raw": "Spectral AI, Inc.", "who": "John Michael DiMaio", "who_key": "DiMaio John Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 37700.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on MDAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1833498/000121390026063478/0001213900-26-063478-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226966}, {"id": "0001213900-26-061594", "src": "INSIDERS", "ticker": "MDAI", "cik": "1833498", "company": "Spectral AI, Inc.", "company_raw": "Spectral AI, Inc.", "who": "John Michael DiMaio", "who_key": "DiMaio John Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 84128.12999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on MDAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1833498/000121390026061594/0001213900-26-061594-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231286}, {"id": "0001213900-26-058497", "src": "INSIDERS", "ticker": "MDAI", "cik": "1833498", "company": "Spectral AI, Inc.", "company_raw": "Spectral AI, Inc.", "who": "Richard John Cotton", "who_key": "Cotton Richard John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 34868.26, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on MDAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1833498/000121390026058497/0001213900-26-058497-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242806}, {"id": "0001213900-26-058413", "src": "INSIDERS", "ticker": "MDAI", "cik": "1833498", "company": "Spectral AI, Inc.", "company_raw": "Spectral AI, Inc.", "who": "John Michael DiMaio", "who_key": "DiMaio John Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 58000.44, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on MDAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1833498/000121390026058413/0001213900-26-058413-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247126}, {"id": "13DG-0001393825-26-000028", "src": "13DG", "ticker": "MDAI", "cik": "1833498", "company": "Spectral AI, Inc.", "company_raw": "Spectral AI, Inc.", "who": "Hudson Bay Capital Management LP", "who_key": "Hudson Bay Capital Management LP", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Hudson Bay Capital Management LP moves to a 4.99% passive stake in MDAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1393825/0001393825-26-000028-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257206}, {"id": "0001213900-26-048113", "src": "INSIDERS", "ticker": "MDAI", "cik": "1833498", "company": "Spectral AI, Inc.", "company_raw": "Spectral AI, Inc.", "who": "Vincent S. Capone", "who_key": "Capone Vincent S.", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO files routine paperwork on MDAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1833498/000121390026048113/0001213900-26-048113-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277366}, {"id": "0001213900-26-048114", "src": "INSIDERS", "ticker": "MDAI", "cik": "1833498", "company": "Spectral AI, Inc.", "company_raw": "Spectral AI, Inc.", "who": "Marion Ann Snyder", "who_key": "Snyder Marion Ann", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on MDAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1833498/000121390026048114/0001213900-26-048114-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277366}, {"id": "0001213900-26-048115", "src": "INSIDERS", "ticker": "MDAI", "cik": "1833498", "company": "Spectral AI, Inc.", "company_raw": "Spectral AI, Inc.", "who": "Richard John Cotton", "who_key": "Cotton Richard John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on MDAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1833498/000121390026048115/0001213900-26-048115-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277366}, {"id": "0001213900-26-048148", "src": "INSIDERS", "ticker": "MDAI", "cik": "1833498", "company": "Spectral AI, Inc.", "company_raw": "Spectral AI, Inc.", "who": "John Michael DiMaio", "who_key": "DiMaio John Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on MDAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1833498/000121390026048148/0001213900-26-048148-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277366}, {"id": "0001213900-26-059506", "src": "INSIDERS", "ticker": "MDAI", "cik": "1833498", "company": "Spectral AI, Inc.", "company_raw": "Spectral AI, Inc.", "who": "Deepak Sadagopan", "who_key": "Sadagopan Deepak", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on MDAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1833498/000121390026059506/0001213900-26-059506-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277366}, {"id": "0001213900-26-040446", "src": "INSIDERS", "ticker": "MDAI", "cik": "1833498", "company": "Spectral AI, Inc.", "company_raw": "Spectral AI, Inc.", "who": "Vincent S. Capone", "who_key": "Capone Vincent S.", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 25460.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO files routine paperwork on MDAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1833498/000121390026040446/0001213900-26-040446-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}, {"id": "0001213900-26-041015", "src": "INSIDERS", "ticker": "MDAI", "cik": "1833498", "company": "Spectral AI, Inc.", "company_raw": "Spectral AI, Inc.", "who": "John Michael DiMaio", "who_key": "DiMaio John Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 12038.02, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on MDAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1833498/000121390026041015/0001213900-26-041015-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}, {"id": "0001213900-25-053054", "src": "INSIDERS", "ticker": "MDAI", "cik": "1833498", "company": "Spectral AI, Inc.", "company_raw": "Spectral AI, Inc.", "who": "John Michael DiMaio", "who_key": "DiMaio John Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 24667.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on MDAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1833498/000121390025053054/0001213900-25-053054-index.htm", "trade_date": "2025-06-10", "timestamp": "2025-06-10", "mins": 735286}, {"id": "0001213900-25-052072", "src": "INSIDERS", "ticker": "MDAI", "cik": "1833498", "company": "Spectral AI, Inc.", "company_raw": "Spectral AI, Inc.", "who": "Martin c.b. Mellish", "who_key": "Mellish Martin C.B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 8650.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on MDAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1833498/000121390025052072/0001213900-25-052072-index.htm", "trade_date": "2025-06-04", "timestamp": "2025-06-04", "mins": 743926}, {"id": "0001213900-25-037720", "src": "INSIDERS", "ticker": "MDAI", "cik": "1833498", "company": "Spectral AI, Inc.", "company_raw": "Spectral AI, Inc.", "who": "Vincent S. Capone", "who_key": "Capone Vincent S.", "role": "CFO and General Counsel", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CFO files routine paperwork on MDAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1833498/000121390025037720/0001213900-25-037720-index.htm", "trade_date": "2025-04-30", "timestamp": "2025-04-30", "mins": 794326}, {"id": "0001213900-25-037721", "src": "INSIDERS", "ticker": "MDAI", "cik": "1833498", "company": "Spectral AI, Inc.", "company_raw": "Spectral AI, Inc.", "who": "Martin c.b. Mellish", "who_key": "Mellish Martin C.B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on MDAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1833498/000121390025037721/0001213900-25-037721-index.htm", "trade_date": "2025-04-30", "timestamp": "2025-04-30", "mins": 794326}, {"id": "0001213900-25-038420", "src": "INSIDERS", "ticker": "MDAI", "cik": "1833498", "company": "Spectral AI, Inc.", "company_raw": "Spectral AI, Inc.", "who": "Richard John Cotton", "who_key": "Cotton Richard John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on MDAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1833498/000121390025038420/0001213900-25-038420-index.htm", "trade_date": "2025-04-30", "timestamp": "2025-04-30", "mins": 794326}, {"id": "0001213900-24-044543", "src": "INSIDERS", "ticker": "MDAI", "cik": "1833498", "company": "Spectral AI, Inc.", "company_raw": "Spectral AI, Inc.", "who": "Erich Spangenberg", "who_key": "SPANGENBERG ERICH", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 10440.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on MDAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1833498/000121390024044543/0001213900-24-044543-index.htm", "trade_date": "2024-05-15", "timestamp": "2024-05-15", "mins": 1298326}, {"id": "0001213900-24-042418", "src": "INSIDERS", "ticker": "MDAI", "cik": "1833498", "company": "Spectral AI, Inc.", "company_raw": "Spectral AI, Inc.", "who": "Jeremiah A. Sparks", "who_key": "Sparks Jeremiah A.", "role": "Chief Commerical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 10038.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on MDAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1833498/000121390024042418/0001213900-24-042418-index.htm", "trade_date": "2024-05-10", "timestamp": "2024-05-10", "mins": 1305526}, {"id": "0001213900-24-042420", "src": "INSIDERS", "ticker": "MDAI", "cik": "1833498", "company": "Spectral AI, Inc.", "company_raw": "Spectral AI, Inc.", "who": "Erich Spangenberg", "who_key": "SPANGENBERG ERICH", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 79650.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on MDAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1833498/000121390024042420/0001213900-24-042420-index.htm", "trade_date": "2024-05-10", "timestamp": "2024-05-10", "mins": 1305526}, {"id": "0001213900-24-042421", "src": "INSIDERS", "ticker": "MDAI", "cik": "1833498", "company": "Spectral AI, Inc.", "company_raw": "Spectral AI, Inc.", "who": "Peter M. Carlson", "who_key": "Carlson Peter M", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 51175.14, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO files routine paperwork on MDAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1833498/000121390024042421/0001213900-24-042421-index.htm", "trade_date": "2024-05-10", "timestamp": "2024-05-10", "mins": 1305526}, {"id": "0001213900-24-042423", "src": "INSIDERS", "ticker": "MDAI", "cik": "1833498", "company": "Spectral AI, Inc.", "company_raw": "Spectral AI, Inc.", "who": "Vincent S. Capone", "who_key": "Capone Vincent S.", "role": "CFO and General Counsel", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 17300.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CFO files routine paperwork on MDAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1833498/000121390024042423/0001213900-24-042423-index.htm", "trade_date": "2024-05-10", "timestamp": "2024-05-10", "mins": 1305526}, {"id": "0001213900-24-042682", "src": "INSIDERS", "ticker": "MDAI", "cik": "1833498", "company": "Spectral AI, Inc.", "company_raw": "Spectral AI, Inc.", "who": "John Michael DiMaio", "who_key": "DiMaio John Michael", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10320.0, "score": 27.7, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director buys $10K of MDAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1833498/000121390024042682/0001213900-24-042682-index.htm", "trade_date": "2024-05-10", "timestamp": "2024-05-10", "mins": 1305526}, {"id": "0001213900-24-042683", "src": "INSIDERS", "ticker": "MDAI", "cik": "1833498", "company": "Spectral AI, Inc.", "company_raw": "Spectral AI, Inc.", "who": "Stan Micek", "who_key": "Micek Stan", "role": "CHIEF OPERATING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 17200.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on MDAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1833498/000121390024042683/0001213900-24-042683-index.htm", "trade_date": "2024-05-10", "timestamp": "2024-05-10", "mins": 1305526}, {"id": "0000899243-23-020460", "src": "INSIDERS", "ticker": "MDAI", "cik": "1833498", "company": "Spectral AI, Inc.", "company_raw": "Spectral AI, Inc.", "who": "John Michael DiMaio", "who_key": "DiMaio John Michael", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 14651.41, "score": 26.8, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "MDAI's biggest backer adds $15K", "source_url": "https://www.sec.gov/Archives/edgar/data/1833498/000089924323020460/0000899243-23-020460-index.htm", "trade_date": "2023-11-20", "timestamp": "2023-11-20", "mins": 1553206}, {"id": "0001213900-23-088647", "src": "INSIDERS", "ticker": "MDAI", "cik": "1833498", "company": "Spectral AI, Inc.", "company_raw": "Spectral AI, Inc.", "who": "Richard John Cotton", "who_key": "Cotton Richard John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 39115.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on MDAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1833498/000121390023088647/0001213900-23-088647-index.htm", "trade_date": "2023-11-17", "timestamp": "2023-11-17", "mins": 1557526}, {"id": "0001209191-23-049203", "src": "INSIDERS", "ticker": "MDAI", "cik": "1833498", "company": "Rosecliff Acquisition Corp I", "company_raw": "Rosecliff Acquisition Corp I", "who": "Rosecliff Acquisition Sponsor I LLC", "who_key": "Rosecliff Acquisition Sponsor I LLC", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on MDAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1833498/000120919123049203/0001209191-23-049203-index.htm", "trade_date": "2023-09-11", "timestamp": "2023-09-11", "mins": 1654006}], "recent_buys": [{"id": "0001213900-24-042682", "src": "INSIDERS", "ticker": "MDAI", "cik": "1833498", "company": "Spectral AI, Inc.", "company_raw": "Spectral AI, Inc.", "who": "John Michael DiMaio", "who_key": "DiMaio John Michael", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10320.0, "score": 27.7, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director buys $10K of MDAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1833498/000121390024042682/0001213900-24-042682-index.htm", "trade_date": "2024-05-10", "timestamp": "2024-05-10", "mins": 1305526}, {"id": "0000899243-23-020460", "src": "INSIDERS", "ticker": "MDAI", "cik": "1833498", "company": "Spectral AI, Inc.", "company_raw": "Spectral AI, Inc.", "who": "John Michael DiMaio", "who_key": "DiMaio John Michael", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 14651.41, "score": 26.8, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "MDAI's biggest backer adds $15K", "source_url": "https://www.sec.gov/Archives/edgar/data/1833498/000089924323020460/0000899243-23-020460-index.htm", "trade_date": "2023-11-20", "timestamp": "2023-11-20", "mins": 1553206}], "institutional": [{"id": "13DG-0001578621-26-000145", "src": "13DG", "ticker": "MDAI", "cik": "1833498", "company": "Spectral AI, Inc.", "company_raw": "Spectral AI, Inc.", "who": "LMR Partners LLP", "who_key": "LMR Partners LLP", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "LMR Partners LLP takes a 6.2% passive stake in MDAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1578621/0001578621-26-000145-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "13DG-0001393825-26-000028", "src": "13DG", "ticker": "MDAI", "cik": "1833498", "company": "Spectral AI, Inc.", "company_raw": "Spectral AI, Inc.", "who": "Hudson Bay Capital Management LP", "who_key": "Hudson Bay Capital Management LP", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Hudson Bay Capital Management LP moves to a 4.99% passive stake in MDAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1393825/0001393825-26-000028-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257206}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Spectral AI, Inc. - Warrants", "new_value": "Spectral AI, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001833498", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001833498", "applied": 1, "detected_at": "2026-10-26T02:16:21.409417"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "MDAI", "new_value": "Spectral AI, Inc. - Class A Common Stock", "effective": "", "evidence": "MDAI is listed again under the same company (Spectral AI, Inc. - Class A Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.921163"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "MDAIW", "new_value": "Spectral AI, Inc. - Warrants", "effective": "", "evidence": "MDAIW is listed again under the same company (Spectral AI, Inc. - Warrants)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.621747"}]}, "key_people": [{"who": "John Michael DiMaio", "who_key": "DiMaio John Michael", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 24971.41, "sold": 0, "net": 24971.41, "trades": 2, "top_score": 27.7, "lean": "buying", "history": [{"action": "BUY", "amount": 10320.0, "date": "2024-05-10", "score": 27.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1833498/000121390024042682/0001213900-24-042682-index.htm"}, {"action": "BUY", "amount": 14651.41, "date": "2023-11-20", "score": 26.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1833498/000089924323020460/0000899243-23-020460-index.htm"}], "latest": {"action": "BUY", "amount": 10320.0, "date": "2024-05-10", "score": 27.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1833498/000121390024042682/0001213900-24-042682-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001213900-26-104635", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001213900-26-103496", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "Insider transaction", "accession": "0001213900-26-101831", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-15", "title": "CURRENT REPORT", "accession": "0001213900-26-100119", "price_sensitive": true}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001213900-26-099719", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001213900-26-090782", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001578621-26-000145", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-12", "title": "CURRENT REPORT", "accession": "0001213900-26-088341", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-11", "title": "QUARTERLY REPORT", "accession": "0001213900-26-087764", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-08", "title": "CURRENT REPORT", "accession": "0001213900-26-076349", "price_sensitive": true}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001213900-26-073099", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "CURRENT REPORT", "accession": "0001213900-26-063486", "price_sensitive": true}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001213900-26-063478", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001213900-26-061594", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-26", "title": "CURRENT REPORT", "accession": "0001213900-26-061008", "price_sensitive": true}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001213900-26-059506", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001213900-26-058497", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001213900-26-058413", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-13", "title": "QUARTERLY REPORT", "accession": "0001213900-26-055226", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-08", "title": "Form SCHEDULE 13G/A", "accession": "0001393825-26-000028", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "Insider transaction", "accession": "0001213900-26-048148", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "Insider transaction", "accession": "0001213900-26-048115", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "Insider transaction", "accession": "0001213900-26-048114", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "Insider transaction", "accession": "0001213900-26-048113", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-22", "title": "CURRENT REPORT", "accession": "0001213900-26-046405", "price_sensitive": true}], "performance": {"ticker": "MDAI", "has_prices": true, "summary": {"n": 2, "avg": -0.206291591046582, "win_rate": 0.0, "best": -0.04093567251461992, "worst": -0.3716475095785441, "as_of": "2026-09-18"}, "buys": [{"who": "DiMaio John Michael", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 10320.0, "date": "2024-05-10", "score": 27.7, "ref_price": 1.71, "return": -0.04093567251461992}, {"who": "DiMaio John Michael", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 14651.41, "date": "2023-11-20", "score": 26.8, "ref_price": 2.61, "return": -0.3716475095785441}]}, "price_series": [{"date": "2021-03-26", "close": 9.65, "volume": null}, {"date": "2021-03-29", "close": 9.65, "volume": null}, {"date": "2021-03-30", "close": 9.65, "volume": null}, {"date": "2021-03-31", "close": 9.65, "volume": null}, {"date": "2021-04-01", "close": 9.65, "volume": null}, {"date": "2021-04-05", "close": 9.65, "volume": null}, {"date": "2021-04-06", "close": 9.7, "volume": 1695.0}, {"date": "2021-04-07", "close": 9.78, "volume": 456.0}, {"date": "2021-04-08", "close": 9.75, "volume": 15285.0}, {"date": "2021-04-09", "close": 9.715, "volume": 145.0}, {"date": "2021-04-12", "close": 9.72, "volume": 244.0}, {"date": "2021-04-13", "close": 9.7, "volume": 8834.0}, {"date": "2021-04-14", "close": 9.77, "volume": 18714.0}, {"date": "2021-04-15", "close": 9.77, "volume": null}, {"date": "2021-04-16", "close": 9.77, "volume": null}, {"date": "2021-04-19", "close": 9.75, "volume": 15321.0}, {"date": "2021-04-20", "close": 9.75, "volume": null}, {"date": "2021-04-21", "close": 9.75, "volume": null}, {"date": "2021-04-22", "close": 9.72, "volume": 6040.0}, {"date": "2021-04-23", "close": 9.7, "volume": 20096.0}, {"date": "2021-04-26", "close": 9.7498, "volume": 5201.0}, {"date": "2021-04-27", "close": 9.69, "volume": 24559.0}, {"date": "2021-04-28", "close": 9.75, "volume": 2565.0}, {"date": "2021-04-29", "close": 9.7, "volume": 409032.0}, {"date": "2021-04-30", "close": 9.72, "volume": 3673.0}, {"date": "2021-05-03", "close": 9.79, "volume": 6622.0}, {"date": "2021-05-04", "close": 9.8, "volume": 57436.0}, {"date": "2021-05-05", "close": 9.77, "volume": 112962.0}, {"date": "2021-05-06", "close": 9.75, "volume": 16037.0}, {"date": "2021-05-07", "close": 9.75, "volume": 3669.0}, {"date": "2021-05-10", "close": 9.7343, "volume": 311.0}, {"date": "2021-05-11", "close": 9.74, "volume": 1402.0}, {"date": "2021-05-12", "close": 9.73, "volume": 162.0}, {"date": "2021-05-13", "close": 9.7, "volume": 140.0}, {"date": "2021-05-14", "close": 9.85, "volume": 1844.0}, {"date": "2021-05-17", "close": 9.69, "volume": 12694.0}, {"date": "2021-05-18", "close": 9.69, "volume": null}, {"date": "2021-05-19", "close": 9.7, "volume": 4097.0}, {"date": "2021-05-20", "close": 9.615, "volume": 6614.0}, {"date": "2021-05-21", "close": 9.7, "volume": 4257.0}, {"date": "2021-05-24", "close": 9.7, "volume": null}, {"date": "2021-05-25", "close": 9.65, "volume": 10197.0}, {"date": "2021-05-26", "close": 9.64, "volume": 8104.0}, {"date": "2021-05-27", "close": 9.63, "volume": 45798.0}, {"date": "2021-05-28", "close": 9.63, "volume": 6731.0}, {"date": "2021-06-01", "close": 9.7, "volume": 23905.0}, {"date": "2021-06-02", "close": 9.64, "volume": 2200.0}, {"date": "2021-06-03", "close": 9.65, "volume": 7385.0}, {"date": "2021-06-04", "close": 9.64, "volume": 20455.0}, {"date": "2021-06-07", "close": 9.64, "volume": null}, {"date": "2021-06-08", "close": 9.655, "volume": 100393.0}, {"date": "2021-06-09", "close": 9.68, "volume": 2218.0}, {"date": "2021-06-10", "close": 9.7, "volume": 1602.0}, {"date": "2021-06-11", "close": 9.7198, "volume": 135.0}, {"date": "2021-06-14", "close": 9.6908, "volume": 2073.0}, {"date": "2021-06-15", "close": 9.6908, "volume": null}, {"date": "2021-06-16", "close": 9.6908, "volume": null}, {"date": "2021-06-17", "close": 9.69, "volume": 41825.0}, {"date": "2021-06-18", "close": 9.67, "volume": 22029.0}, {"date": "2021-06-21", "close": 9.695, "volume": 603.0}, {"date": "2021-06-22", "close": 9.7, "volume": 3149.0}, {"date": "2021-06-23", "close": 9.7, "volume": 1388.0}, {"date": "2021-06-24", "close": 9.7017, "volume": 200.0}, {"date": "2021-06-25", "close": 9.7, "volume": 2124.0}, {"date": "2021-06-28", "close": 9.69, "volume": 13193.0}, {"date": "2021-06-29", "close": 9.66, "volume": 128655.0}, {"date": "2021-06-30", "close": 9.7, "volume": 3435.0}, {"date": "2021-07-01", "close": 9.7, "volume": 68041.0}, {"date": "2021-07-02", "close": 9.67, "volume": 1978.0}, {"date": "2021-07-06", "close": 9.7, "volume": 210.0}, {"date": "2021-07-07", "close": 9.7, "volume": null}, {"date": "2021-07-08", "close": 9.7, "volume": null}, {"date": "2021-07-09", "close": 9.65, "volume": 1700.0}, {"date": "2021-07-12", "close": 9.7, "volume": 1038.0}, {"date": "2021-07-13", "close": 9.7, "volume": null}, {"date": "2021-07-14", "close": 9.7, "volume": null}, {"date": "2021-07-15", "close": 9.65, "volume": 2465.0}, {"date": "2021-07-16", "close": 9.6622, "volume": 600.0}, {"date": "2021-07-19", "close": 9.6622, "volume": null}, {"date": "2021-07-20", "close": 9.6622, "volume": null}, {"date": "2021-07-21", "close": 9.6622, "volume": null}, {"date": "2021-07-22", "close": 9.6622, "volume": null}, {"date": "2021-07-23", "close": 9.6622, "volume": null}, {"date": "2021-07-26", "close": 9.6622, "volume": null}, {"date": "2021-07-27", "close": 9.85, "volume": 8183.0}, {"date": "2021-07-28", "close": 9.66, "volume": 1387.0}, {"date": "2021-07-29", "close": 9.66, "volume": null}, {"date": "2021-07-30", "close": 9.66, "volume": null}, {"date": "2021-08-02", "close": 9.65, "volume": 3617.0}, {"date": "2021-08-03", "close": 9.675, "volume": 175001.0}, {"date": "2021-08-04", "close": 9.68, "volume": 947.0}, {"date": "2021-08-05", "close": 9.715, "volume": 3663.0}, {"date": "2021-08-06", "close": 9.715, "volume": null}, {"date": "2021-08-09", "close": 9.715, "volume": null}, {"date": "2021-08-10", "close": 9.65, "volume": 10752.0}, {"date": "2021-08-11", "close": 9.67, "volume": 320.0}, {"date": "2021-08-12", "close": 9.68, "volume": 200.0}, {"date": "2021-08-13", "close": 9.63, "volume": 520.0}, {"date": "2021-08-16", "close": 9.63, "volume": null}, {"date": "2021-08-17", "close": 9.6984, "volume": 1230.0}, {"date": "2021-08-18", "close": 9.67, "volume": 278.0}, {"date": "2021-08-19", "close": 9.67, "volume": 1100.0}, {"date": "2021-08-20", "close": 9.67, "volume": null}, {"date": "2021-08-23", "close": 9.71, "volume": 521.0}, {"date": "2021-08-24", "close": 9.71, "volume": null}, {"date": "2021-08-25", "close": 9.68, "volume": 23432.0}, {"date": "2021-08-26", "close": 9.68, "volume": null}, {"date": "2021-08-27", "close": 9.68, "volume": null}, {"date": "2021-08-30", "close": 9.68, "volume": null}, {"date": "2021-08-31", "close": 9.7, "volume": 25933.0}, {"date": "2021-09-01", "close": 9.7, "volume": 3997.0}, {"date": "2021-09-02", "close": 9.7, "volume": null}, {"date": "2021-09-03", "close": 9.7, "volume": null}, {"date": "2021-09-07", "close": 9.675, "volume": 12771.0}, {"date": "2021-09-08", "close": 9.675, "volume": null}, {"date": "2021-09-09", "close": 9.68, "volume": 41364.0}, {"date": "2021-09-10", "close": 9.68, "volume": null}, {"date": "2021-09-13", "close": 9.705, "volume": 13357.0}, {"date": "2021-09-14", "close": 9.7, "volume": 11484.0}, {"date": "2021-09-15", "close": 9.7, "volume": null}, {"date": "2021-09-16", "close": 9.7, "volume": 37537.0}, {"date": "2021-09-17", "close": 9.7, "volume": null}, {"date": "2021-09-20", "close": 9.7, "volume": null}, {"date": "2021-09-21", "close": 9.7, "volume": null}, {"date": "2021-09-22", "close": 9.73, "volume": 12948.0}, {"date": "2021-09-23", "close": 9.7, "volume": 153677.0}, {"date": "2021-09-24", "close": 9.695, "volume": 4238.0}, {"date": "2021-09-27", "close": 9.715, "volume": 5341.0}, {"date": "2021-09-28", "close": 9.7, "volume": 15710.0}, {"date": "2021-09-29", "close": 9.7, "volume": 2123.0}, {"date": "2021-09-30", "close": 9.71, "volume": 15676.0}, {"date": "2021-10-01", "close": 9.74, "volume": 17808.0}, {"date": "2021-10-04", "close": 9.75, "volume": 459.0}, {"date": "2021-10-05", "close": 9.75, "volume": 47848.0}, {"date": "2021-10-06", "close": 9.72, "volume": 30072.0}, {"date": "2021-10-07", "close": 9.72, "volume": null}, {"date": "2021-10-08", "close": 9.72, "volume": null}, {"date": "2021-10-11", "close": 9.77, "volume": 390307.0}, {"date": "2021-10-12", "close": 9.77, "volume": 209203.0}, {"date": "2021-10-13", "close": 9.73, "volume": 66861.0}, {"date": "2021-10-14", "close": 9.73, "volume": 25941.0}, {"date": "2021-10-15", "close": 9.76, "volume": 5600.0}, {"date": "2021-10-18", "close": 9.76, "volume": 24260.0}, {"date": "2021-10-19", "close": 9.76, "volume": null}, {"date": "2021-10-20", "close": 9.72, "volume": 11755.0}, {"date": "2021-10-21", "close": 9.72, "volume": null}, {"date": "2021-10-22", "close": 9.76, "volume": 37305.0}, {"date": "2021-10-25", "close": 9.71, "volume": 147729.0}, {"date": "2021-10-26", "close": 9.78, "volume": 242416.0}, {"date": "2021-10-27", "close": 9.72, "volume": 95599.0}, {"date": "2021-10-28", "close": 9.72, "volume": 74375.0}, {"date": "2021-10-29", "close": 9.72, "volume": 69896.0}, {"date": "2021-11-01", "close": 9.72, "volume": 9415.0}, {"date": "2021-11-02", "close": 9.74, "volume": 14923.0}, {"date": "2021-11-03", "close": 9.75, "volume": 21792.0}, {"date": "2021-11-04", "close": 9.73, "volume": 5192.0}, {"date": "2021-11-05", "close": 9.73, "volume": 7103.0}, {"date": "2021-11-08", "close": 9.78, "volume": 53844.0}, {"date": "2021-11-09", "close": 9.79, "volume": 188917.0}, {"date": "2021-11-10", "close": 9.85, "volume": 2435263.0}, {"date": "2021-11-11", "close": 9.85, "volume": 212320.0}, {"date": "2021-11-12", "close": 9.85, "volume": 581230.0}, {"date": "2021-11-15", "close": 9.85, "volume": 304846.0}, {"date": "2021-11-16", "close": 9.85, "volume": 26025.0}, {"date": "2021-11-17", "close": 9.8502, "volume": 90584.0}, {"date": "2021-11-18", "close": 9.85, "volume": 106194.0}, {"date": "2021-11-19", "close": 9.86, "volume": 17894.0}, {"date": "2021-11-22", "close": 9.85, "volume": 69361.0}, {"date": "2021-11-23", "close": 9.86, "volume": 157780.0}, {"date": "2021-11-24", "close": 9.865, "volume": 1154.0}, {"date": "2021-11-26", "close": 9.86, "volume": 83741.0}, {"date": "2021-11-29", "close": 9.86, "volume": 380010.0}, {"date": "2021-11-30", "close": 9.89, "volume": 288067.0}, {"date": "2021-12-01", "close": 9.84, "volume": 13272.0}, {"date": "2021-12-02", "close": 9.85, "volume": 91748.0}, {"date": "2021-12-03", "close": 9.81, "volume": 5429.0}, {"date": "2021-12-06", "close": 9.821, "volume": 542581.0}, {"date": "2021-12-07", "close": 9.81, "volume": 129089.0}, {"date": "2021-12-08", "close": 9.825, "volume": 33275.0}, {"date": "2021-12-09", "close": 9.85, "volume": 33542.0}, {"date": "2021-12-10", "close": 9.84, "volume": 9437.0}, {"date": "2021-12-13", "close": 9.83, "volume": 1218.0}, {"date": "2021-12-14", "close": 9.82, "volume": 695929.0}, {"date": "2021-12-15", "close": 9.82, "volume": 13434.0}, {"date": "2021-12-16", "close": 9.82, "volume": 13563.0}, {"date": "2021-12-17", "close": 9.81, "volume": 106138.0}, {"date": "2021-12-20", "close": 9.82, "volume": 40625.0}, {"date": "2021-12-21", "close": 9.82, "volume": 8713.0}, {"date": "2021-12-22", "close": 9.82, "volume": 30242.0}, {"date": "2021-12-23", "close": 9.822, "volume": 667.0}, {"date": "2021-12-27", "close": 9.822, "volume": null}, {"date": "2021-12-28", "close": 9.86, "volume": 4896.0}, {"date": "2021-12-29", "close": 9.84, "volume": 20614.0}, {"date": "2021-12-30", "close": 9.8101, "volume": 90335.0}, {"date": "2021-12-31", "close": 9.81, "volume": 71406.0}, {"date": "2022-01-03", "close": 9.82, "volume": 65881.0}, {"date": "2022-01-04", "close": 9.83, "volume": 1922.0}, {"date": "2022-01-05", "close": 9.81, "volume": 56281.0}, {"date": "2022-01-06", "close": 9.81, "volume": 41329.0}, {"date": "2022-01-07", "close": 9.81, "volume": 61299.0}, {"date": "2022-01-10", "close": 9.79, "volume": 11688.0}, {"date": "2022-01-11", "close": 9.81, "volume": 369867.0}, {"date": "2022-01-12", "close": 9.8, "volume": 41710.0}, {"date": "2022-01-13", "close": 9.8121, "volume": 6961.0}, {"date": "2022-01-14", "close": 9.8299, "volume": 2212.0}, {"date": "2022-01-18", "close": 9.82, "volume": 41803.0}, {"date": "2022-01-19", "close": 9.795, "volume": 12351.0}, {"date": "2022-01-20", "close": 9.8, "volume": 362.0}, {"date": "2022-01-21", "close": 9.82, "volume": 2740.0}, {"date": "2022-01-24", "close": 9.8, "volume": 20221.0}, {"date": "2022-01-25", "close": 9.81, "volume": 6453.0}, {"date": "2022-01-26", "close": 9.8128, "volume": 369.0}, {"date": "2022-01-27", "close": 9.8, "volume": 332070.0}, {"date": "2022-01-28", "close": 9.81, "volume": 9985.0}, {"date": "2022-01-31", "close": 9.84, "volume": 12075.0}, {"date": "2022-02-01", "close": 9.85, "volume": 58936.0}, {"date": "2022-02-02", "close": 9.84, "volume": 64337.0}, {"date": "2022-02-03", "close": 9.84, "volume": 68554.0}, {"date": "2022-02-04", "close": 9.81, "volume": 196638.0}, {"date": "2022-02-07", "close": 9.82, "volume": 58558.0}, {"date": "2022-02-08", "close": 9.865, "volume": 70041.0}, {"date": "2022-02-09", "close": 9.8501, "volume": 115213.0}, {"date": "2022-02-10", "close": 9.87, "volume": 332501.0}, {"date": "2022-02-11", "close": 9.81, "volume": 5438.0}, {"date": "2022-02-14", "close": 9.83, "volume": 42444.0}, {"date": "2022-02-15", "close": 9.86, "volume": 43966.0}, {"date": "2022-02-16", "close": 9.81, "volume": 9153.0}, {"date": "2022-02-17", "close": 9.85, "volume": 5904.0}, {"date": "2022-02-18", "close": 9.85, "volume": 9425.0}, {"date": "2022-02-22", "close": 9.865, "volume": 6837.0}, {"date": "2022-02-23", "close": 9.88, "volume": 95931.0}, {"date": "2022-02-24", "close": 9.86, "volume": 14572.0}, {"date": "2022-02-25", "close": 9.85, "volume": 19009.0}, {"date": "2022-02-28", "close": 9.79, "volume": 557870.0}, {"date": "2022-03-01", "close": 9.78, "volume": 93249.0}, {"date": "2022-03-02", "close": 9.79, "volume": 20728.0}, {"date": "2022-03-03", "close": 9.79, "volume": 39806.0}, {"date": "2022-03-04", "close": 9.82, "volume": 642682.0}, {"date": "2022-03-07", "close": 9.81, "volume": 61895.0}, {"date": "2022-03-08", "close": 9.78, "volume": 14574.0}, {"date": "2022-03-09", "close": 9.8199, "volume": 19407.0}, {"date": "2022-03-10", "close": 9.81, "volume": 172174.0}, {"date": "2022-03-11", "close": 9.76, "volume": 936068.0}, {"date": "2022-03-14", "close": 9.74, "volume": 67545.0}, {"date": "2022-03-15", "close": 9.75, "volume": 175169.0}, {"date": "2022-03-16", "close": 9.73, "volume": 138220.0}, {"date": "2022-03-17", "close": 9.74, "volume": 154923.0}, {"date": "2022-03-18", "close": 9.75, "volume": 96050.0}, {"date": "2022-03-21", "close": 9.76, "volume": 20686.0}, {"date": "2022-03-22", "close": 9.75, "volume": 6252.0}, {"date": "2022-03-23", "close": 9.77, "volume": 56392.0}, {"date": "2022-03-24", "close": 9.74, "volume": 54693.0}, {"date": "2022-03-25", "close": 9.77, "volume": 523798.0}, {"date": "2022-03-28", "close": 9.75, "volume": 2613.0}, {"date": "2022-03-29", "close": 9.75, "volume": null}, {"date": "2022-03-30", "close": 9.75, "volume": 434774.0}, {"date": "2022-03-31", "close": 9.77, "volume": 35550.0}, {"date": "2022-04-01", "close": 9.775, "volume": 176598.0}, {"date": "2022-04-04", "close": 9.775, "volume": 28121.0}, {"date": "2022-04-05", "close": 9.77, "volume": 28835.0}, {"date": "2022-04-06", "close": 9.7993, "volume": 64376.0}, {"date": "2022-04-07", "close": 9.77, "volume": 20677.0}, {"date": "2022-04-08", "close": 9.78, "volume": 37708.0}, {"date": "2022-04-11", "close": 9.79, "volume": 30144.0}, {"date": "2022-04-12", "close": 9.79, "volume": 26060.0}, {"date": "2022-04-13", "close": 9.79, "volume": 34047.0}, {"date": "2022-04-14", "close": 9.785, "volume": 22973.0}, {"date": "2022-04-18", "close": 9.79, "volume": 335260.0}, {"date": "2022-04-19", "close": 9.8, "volume": 357.0}, {"date": "2022-04-20", "close": 9.82, "volume": 33195.0}, {"date": "2022-04-21", "close": 9.82, "volume": null}, {"date": "2022-04-22", "close": 9.82, "volume": 8204.0}, {"date": "2022-04-25", "close": 9.82, "volume": 725.0}, {"date": "2022-04-26", "close": 9.82, "volume": null}, {"date": "2022-04-27", "close": 9.82, "volume": 208616.0}, {"date": "2022-04-28", "close": 9.82, "volume": null}, {"date": "2022-04-29", "close": 9.8, "volume": 40939.0}, {"date": "2022-05-02", "close": 9.83, "volume": 26624.0}, {"date": "2022-05-03", "close": 9.83, "volume": 355.0}, {"date": "2022-05-04", "close": 9.82, "volume": 109728.0}, {"date": "2022-05-05", "close": 9.8201, "volume": 386.0}, {"date": "2022-05-06", "close": 9.83, "volume": 6277.0}, {"date": "2022-05-09", "close": 9.8, "volume": 539.0}, {"date": "2022-05-10", "close": 9.79, "volume": 21898.0}, {"date": "2022-05-11", "close": 9.79, "volume": 775.0}, {"date": "2022-05-12", "close": 9.77, "volume": 258.0}, {"date": "2022-05-13", "close": 9.77, "volume": 1454.0}, {"date": "2022-05-16", "close": 9.7724, "volume": 117.0}, {"date": "2022-05-17", "close": 9.7724, "volume": null}, {"date": "2022-05-18", "close": 9.77, "volume": 1539.0}, {"date": "2022-05-19", "close": 9.76, "volume": 1600.0}, {"date": "2022-05-20", "close": 9.7601, "volume": 204.0}, {"date": "2022-05-23", "close": 9.7601, "volume": null}, {"date": "2022-05-24", "close": 9.7601, "volume": null}, {"date": "2022-05-25", "close": 9.79, "volume": 375.0}, {"date": "2022-05-26", "close": 9.77, "volume": 10507.0}, {"date": "2022-05-27", "close": 9.785, "volume": 275639.0}, {"date": "2022-05-31", "close": 9.79, "volume": 263.0}, {"date": "2022-06-01", "close": 9.78, "volume": 5188.0}, {"date": "2022-06-02", "close": 9.78, "volume": 684.0}, {"date": "2022-06-03", "close": 9.78, "volume": 1700.0}, {"date": "2022-06-06", "close": 9.78, "volume": null}, {"date": "2022-06-07", "close": 9.78, "volume": 153569.0}, {"date": "2022-06-08", "close": 9.7957, "volume": 47618.0}, {"date": "2022-06-09", "close": 9.81, "volume": 239.0}, {"date": "2022-06-10", "close": 9.8, "volume": 1651.0}, {"date": "2022-06-13", "close": 9.78, "volume": 200428.0}, {"date": "2022-06-14", "close": 9.78, "volume": null}, {"date": "2022-06-15", "close": 9.78, "volume": null}, {"date": "2022-06-16", "close": 9.78, "volume": 7868.0}, {"date": "2022-06-17", "close": 9.78, "volume": 203.0}, {"date": "2022-06-21", "close": 9.81, "volume": 100.0}, {"date": "2022-06-22", "close": 9.78, "volume": 111.0}, {"date": "2022-06-23", "close": 9.815, "volume": 447.0}, {"date": "2022-06-24", "close": 9.815, "volume": null}, {"date": "2022-06-27", "close": 9.8, "volume": 2178.0}, {"date": "2022-06-28", "close": 9.8, "volume": 101774.0}, {"date": "2022-06-29", "close": 9.8, "volume": null}, {"date": "2022-06-30", "close": 9.81, "volume": 35983.0}, {"date": "2022-07-01", "close": 9.81, "volume": 13463.0}, {"date": "2022-07-05", "close": 9.82, "volume": 6950.0}, {"date": "2022-07-06", "close": 9.82, "volume": null}, {"date": "2022-07-07", "close": 9.82, "volume": null}, {"date": "2022-07-08", "close": 9.81, "volume": 27277.0}, {"date": "2022-07-11", "close": 9.81, "volume": 400.0}, {"date": "2022-07-12", "close": 9.83, "volume": 50305.0}, {"date": "2022-07-13", "close": 9.83, "volume": 102121.0}, {"date": "2022-07-14", "close": 9.83, "volume": null}, {"date": "2022-07-15", "close": 9.83, "volume": null}, {"date": "2022-07-18", "close": 9.83, "volume": null}, {"date": "2022-07-19", "close": 9.83, "volume": null}, {"date": "2022-07-20", "close": 9.82, "volume": 1493.0}, {"date": "2022-07-21", "close": 9.82, "volume": null}, {"date": "2022-07-22", "close": 9.825, "volume": 337.0}, {"date": "2022-07-25", "close": 9.835, "volume": 11915.0}, {"date": "2022-07-26", "close": 9.835, "volume": null}, {"date": "2022-07-27", "close": 9.83, "volume": 607.0}, {"date": "2022-07-28", "close": 9.84, "volume": 292443.0}, {"date": "2022-07-29", "close": 9.83, "volume": 1226229.0}, {"date": "2022-08-01", "close": 9.835, "volume": 2593.0}, {"date": "2022-08-02", "close": 9.84, "volume": 576405.0}, {"date": "2022-08-03", "close": 9.85, "volume": 1700.0}, {"date": "2022-08-04", "close": 9.85, "volume": 180050.0}, {"date": "2022-08-05", "close": 9.85, "volume": null}, {"date": "2022-08-08", "close": 9.84, "volume": 1199.0}, {"date": "2022-08-09", "close": 9.84, "volume": 32309.0}, {"date": "2022-08-10", "close": 9.85, "volume": 20701.0}, {"date": "2022-08-11", "close": 9.85, "volume": 400.0}, {"date": "2022-08-12", "close": 9.85, "volume": 15156.0}, {"date": "2022-08-15", "close": 9.86, "volume": 19451.0}, {"date": "2022-08-16", "close": 9.85, "volume": 518454.0}, {"date": "2022-08-17", "close": 9.85, "volume": null}, {"date": "2022-08-18", "close": 9.85, "volume": null}, {"date": "2022-08-19", "close": 9.86, "volume": 25410.0}, {"date": "2022-08-22", "close": 9.8401, "volume": 106.0}, {"date": "2022-08-23", "close": 9.8401, "volume": null}, {"date": "2022-08-24", "close": 9.8401, "volume": null}, {"date": "2022-08-25", "close": 9.85, "volume": 107.0}, {"date": "2022-08-26", "close": 9.85, "volume": null}, {"date": "2022-08-29", "close": 9.85, "volume": null}, {"date": "2022-08-30", "close": 9.85, "volume": null}, {"date": "2022-08-31", "close": 9.85, "volume": 220.0}, {"date": "2022-09-01", "close": 9.84, "volume": 219.0}, {"date": "2022-09-02", "close": 9.84, "volume": null}, {"date": "2022-09-06", "close": 9.84, "volume": null}, {"date": "2022-09-07", "close": 9.84, "volume": null}, {"date": "2022-09-08", "close": 9.86, "volume": 128.0}, {"date": "2022-09-09", "close": 9.86, "volume": null}, {"date": "2022-09-12", "close": 9.86, "volume": 238.0}, {"date": "2022-09-13", "close": 9.86, "volume": null}, {"date": "2022-09-14", "close": 9.86, "volume": 323.0}, {"date": "2022-09-15", "close": 9.86, "volume": null}, {"date": "2022-09-16", "close": 9.87, "volume": 120.0}, {"date": "2022-09-19", "close": 9.87, "volume": 1029.0}, {"date": "2022-09-20", "close": 9.87, "volume": 381.0}, {"date": "2022-09-21", "close": 9.87, "volume": 250.0}, {"date": "2022-09-22", "close": 9.85, "volume": 227.0}, {"date": "2022-09-23", "close": 9.8401, "volume": 300.0}, {"date": "2022-09-26", "close": 9.84, "volume": 367.0}, {"date": "2022-09-27", "close": 9.84, "volume": null}, {"date": "2022-09-28", "close": 9.87, "volume": 3204.0}, {"date": "2022-09-29", "close": 9.86, "volume": 488979.0}, {"date": "2022-09-30", "close": 9.85, "volume": 186001.0}, {"date": "2022-10-03", "close": 9.86, "volume": 5053.0}, {"date": "2022-10-04", "close": 9.87, "volume": 101151.0}, {"date": "2022-10-05", "close": 9.87, "volume": 507.0}, {"date": "2022-10-06", "close": 9.87, "volume": 3576.0}, {"date": "2022-10-07", "close": 9.87, "volume": null}, {"date": "2022-10-10", "close": 9.89, "volume": 7419.0}, {"date": "2022-10-11", "close": 9.88, "volume": 95617.0}, {"date": "2022-10-12", "close": 9.89, "volume": 80549.0}, {"date": "2022-10-13", "close": 9.895, "volume": 117616.0}, {"date": "2022-10-14", "close": 9.9, "volume": 302.0}, {"date": "2022-10-17", "close": 9.9, "volume": 264740.0}, {"date": "2022-10-18", "close": 9.9, "volume": null}, {"date": "2022-10-19", "close": 9.9, "volume": 6501.0}, {"date": "2022-10-20", "close": 9.89, "volume": 104.0}, {"date": "2022-10-21", "close": 9.91, "volume": 11011.0}, {"date": "2022-10-24", "close": 9.91, "volume": null}, {"date": "2022-10-25", "close": 9.93, "volume": 7672.0}, {"date": "2022-10-26", "close": 9.96, "volume": 216629.0}, {"date": "2022-10-27", "close": 9.95, "volume": 130540.0}, {"date": "2022-10-28", "close": 9.92, "volume": 30003.0}, {"date": "2022-10-31", "close": 9.92, "volume": 7679.0}, {"date": "2022-11-01", "close": 9.93, "volume": 44959.0}, {"date": "2022-11-02", "close": 9.96, "volume": 17155.0}, {"date": "2022-11-03", "close": 9.94, "volume": 14149.0}, {"date": "2022-11-04", "close": 9.95, "volume": 9055.0}, {"date": "2022-11-07", "close": 9.95, "volume": 336163.0}, {"date": "2022-11-08", "close": 9.94, "volume": 223113.0}, {"date": "2022-11-09", "close": 9.98, "volume": 103078.0}, {"date": "2022-11-10", "close": 9.98, "volume": 149785.0}, {"date": "2022-11-11", "close": 9.985, "volume": 180806.0}, {"date": "2022-11-14", "close": 9.98, "volume": 21144.0}, {"date": "2022-11-15", "close": 9.98, "volume": 29333.0}, {"date": "2022-11-16", "close": 9.99, "volume": 21452.0}, {"date": "2022-11-17", "close": 9.985, "volume": 47527.0}, {"date": "2022-11-18", "close": 9.995, "volume": 68490.0}, {"date": "2022-11-21", "close": 10.005, "volume": 92723.0}, {"date": "2022-11-22", "close": 10.01, "volume": 406372.0}, {"date": "2022-11-23", "close": 10.02, "volume": 51356.0}, {"date": "2022-11-25", "close": 10.015, "volume": 102637.0}, {"date": "2022-11-28", "close": 10.02, "volume": 2804899.0}, {"date": "2022-11-29", "close": 10.03, "volume": 5111.0}, {"date": "2022-11-30", "close": 10.02, "volume": 171733.0}, {"date": "2022-12-01", "close": 10.015, "volume": 4105.0}, {"date": "2022-12-02", "close": 10.015, "volume": null}, {"date": "2022-12-05", "close": 10.02, "volume": 23751.0}, {"date": "2022-12-06", "close": 10.01, "volume": 626882.0}, {"date": "2022-12-07", "close": 10.01, "volume": null}, {"date": "2022-12-08", "close": 10.01, "volume": 226790.0}, {"date": "2022-12-09", "close": 10.015, "volume": 200099.0}, {"date": "2022-12-12", "close": 10.02, "volume": 496694.0}, {"date": "2022-12-13", "close": 10.02, "volume": 933356.0}, {"date": "2022-12-14", "close": 10.02, "volume": 13699.0}, {"date": "2022-12-15", "close": 10.03, "volume": 18274.0}, {"date": "2022-12-16", "close": 10.01, "volume": 6868.0}, {"date": "2022-12-19", "close": 10.08, "volume": 6519.0}, {"date": "2022-12-20", "close": 10.0, "volume": 8001.0}, {"date": "2022-12-21", "close": 9.8101, "volume": 101.0}, {"date": "2022-12-22", "close": 10.0, "volume": 602.0}, {"date": "2022-12-23", "close": 10.2, "volume": 48263.0}, {"date": "2022-12-27", "close": 10.15, "volume": 31428.0}, {"date": "2022-12-28", "close": 10.23, "volume": 104.0}, {"date": "2022-12-29", "close": 10.04, "volume": 10820.0}, {"date": "2022-12-30", "close": 10.1, "volume": 9910.0}, {"date": "2023-01-03", "close": 10.05, "volume": 16106.0}, {"date": "2023-01-04", "close": 10.05, "volume": null}, {"date": "2023-01-05", "close": 10.24, "volume": 24369.0}, {"date": "2023-01-06", "close": 10.16, "volume": 6379.0}, {"date": "2023-01-09", "close": 10.12, "volume": 2224.0}, {"date": "2023-01-10", "close": 10.18, "volume": 1997.0}, {"date": "2023-01-11", "close": 10.14, "volume": 199.0}, {"date": "2023-01-12", "close": 10.11, "volume": 912.0}, {"date": "2023-01-13", "close": 10.12, "volume": 5628.0}, {"date": "2023-01-17", "close": 10.12, "volume": null}, {"date": "2023-01-18", "close": 10.12, "volume": null}, {"date": "2023-01-19", "close": 10.11, "volume": 384.0}, {"date": "2023-01-20", "close": 10.11, "volume": 2894.0}, {"date": "2023-01-23", "close": 10.1, "volume": 282.0}, {"date": "2023-01-24", "close": 10.1, "volume": null}, {"date": "2023-01-25", "close": 10.1, "volume": null}, {"date": "2023-01-26", "close": 10.1, "volume": null}, {"date": "2023-01-27", "close": 10.1, "volume": null}, {"date": "2023-01-30", "close": 10.1, "volume": null}, {"date": "2023-01-31", "close": 10.15, "volume": 2117.0}, {"date": "2023-02-01", "close": 10.1, "volume": 300.0}, {"date": "2023-02-02", "close": 10.1, "volume": null}, {"date": "2023-02-03", "close": 10.19, "volume": 600.0}, {"date": "2023-02-06", "close": 10.19, "volume": null}, {"date": "2023-02-07", "close": 10.19, "volume": null}, {"date": "2023-02-08", "close": 10.19, "volume": null}, {"date": "2023-02-09", "close": 10.1, "volume": 200.0}, {"date": "2023-02-10", "close": 10.1, "volume": 200.0}, {"date": "2023-02-13", "close": 10.18, "volume": 300.0}, {"date": "2023-02-14", "close": 10.11, "volume": 203.0}, {"date": "2023-02-15", "close": 10.12, "volume": 32265.0}, {"date": "2023-02-16", "close": 10.0601, "volume": 200.0}, {"date": "2023-02-17", "close": 10.0601, "volume": null}, {"date": "2023-02-21", "close": 10.0601, "volume": null}, {"date": "2023-02-22", "close": 10.0601, "volume": null}, {"date": "2023-02-23", "close": 10.06, "volume": 113.0}, {"date": "2023-02-24", "close": 10.06, "volume": null}, {"date": "2023-02-27", "close": 10.06, "volume": null}, {"date": "2023-02-28", "close": 10.0608, "volume": 120.0}, {"date": "2023-03-01", "close": 10.0608, "volume": null}, {"date": "2023-03-02", "close": 10.0608, "volume": null}, {"date": "2023-03-03", "close": 10.05, "volume": 2284.0}, {"date": "2023-03-06", "close": 10.05, "volume": null}, {"date": "2023-03-07", "close": 10.05, "volume": null}, {"date": "2023-03-08", "close": 10.05, "volume": null}, {"date": "2023-03-09", "close": 10.12, "volume": 5600.0}, {"date": "2023-03-10", "close": 10.12, "volume": null}, {"date": "2023-03-13", "close": 10.03, "volume": 1727.0}, {"date": "2023-03-14", "close": 10.03, "volume": null}, {"date": "2023-03-15", "close": 9.97, "volume": 6217.0}, {"date": "2023-03-16", "close": 9.97, "volume": null}, {"date": "2023-03-17", "close": 9.97, "volume": null}, {"date": "2023-03-20", "close": 9.97, "volume": null}, {"date": "2023-03-21", "close": 9.97, "volume": null}, {"date": "2023-03-22", "close": 9.97, "volume": null}, {"date": "2023-03-23", "close": 9.97, "volume": null}, {"date": "2023-03-24", "close": 9.97, "volume": null}, {"date": "2023-03-27", "close": 9.97, "volume": null}, {"date": "2023-03-28", "close": 9.97, "volume": 225.0}, {"date": "2023-03-29", "close": 9.97, "volume": null}, {"date": "2023-03-30", "close": 9.96, "volume": 141.0}, {"date": "2023-03-31", "close": 9.96, "volume": null}, {"date": "2023-04-03", "close": 10.04, "volume": 550.0}, {"date": "2023-04-04", "close": 10.04, "volume": null}, {"date": "2023-04-05", "close": 9.96, "volume": 2836.0}, {"date": "2023-04-06", "close": 9.96, "volume": null}, {"date": "2023-04-10", "close": 9.96, "volume": null}, {"date": "2023-04-11", "close": 10.5, "volume": 199294.0}, {"date": "2023-04-12", "close": 13.6, "volume": 650015.0}, {"date": "2023-04-13", "close": 12.65, "volume": 129673.0}, {"date": "2023-04-14", "close": 14.2334, "volume": 113121.0}, {"date": "2023-04-17", "close": 11.29, "volume": 105406.0}, {"date": "2023-04-18", "close": 11.2, "volume": 60167.0}, {"date": "2023-04-19", "close": 11.27, "volume": 50636.0}, {"date": "2023-04-20", "close": 11.26, "volume": 51117.0}, {"date": "2023-04-21", "close": 11.1, "volume": 5434.0}, {"date": "2023-04-24", "close": 10.71, "volume": 31277.0}, {"date": "2023-04-25", "close": 10.641, "volume": 29991.0}, {"date": "2023-04-26", "close": 10.81, "volume": 8944.0}, {"date": "2023-04-27", "close": 10.71, "volume": 13760.0}, {"date": "2023-04-28", "close": 10.5, "volume": 24570.0}, {"date": "2023-05-01", "close": 10.32, "volume": 5621.0}, {"date": "2023-05-02", "close": 10.32, "volume": 1289.0}, {"date": "2023-05-03", "close": 10.34, "volume": 573.0}, {"date": "2023-05-04", "close": 10.35, "volume": 1201.0}, {"date": "2023-05-05", "close": 10.4, "volume": 2391.0}, {"date": "2023-05-08", "close": 10.33, "volume": 5134.0}, {"date": "2023-05-09", "close": 10.36, "volume": 2337.0}, {"date": "2023-05-10", "close": 10.34, "volume": 5978.0}, {"date": "2023-05-11", "close": 10.34, "volume": 706.0}, {"date": "2023-05-12", "close": 10.4, "volume": 6171.0}, {"date": "2023-05-15", "close": 10.36, "volume": 2837.0}, {"date": "2023-05-16", "close": 10.45, "volume": 1389.0}, {"date": "2023-05-17", "close": 10.45, "volume": null}, {"date": "2023-05-18", "close": 10.32, "volume": 46388.0}, {"date": "2023-05-19", "close": 10.4, "volume": 12375.0}, {"date": "2023-05-22", "close": 10.4, "volume": 774.0}, {"date": "2023-05-23", "close": 10.35, "volume": 2384.0}, {"date": "2023-05-24", "close": 10.52, "volume": 62009.0}, {"date": "2023-05-25", "close": 10.47, "volume": 59468.0}, {"date": "2023-05-26", "close": 10.35, "volume": 8051.0}, {"date": "2023-05-30", "close": 10.5, "volume": 1149.0}, {"date": "2023-05-31", "close": 10.65, "volume": 21515.0}, {"date": "2023-06-01", "close": 10.5, "volume": 4085.0}, {"date": "2023-06-02", "close": 10.41, "volume": 4789.0}, {"date": "2023-06-05", "close": 10.42, "volume": 1879.0}, {"date": "2023-06-06", "close": 10.4301, "volume": 2197.0}, {"date": "2023-06-07", "close": 10.41, "volume": 533.0}, {"date": "2023-06-08", "close": 10.44, "volume": 450.0}, {"date": "2023-06-09", "close": 10.455, "volume": 5303.0}, {"date": "2023-06-12", "close": 10.41, "volume": 4401.0}, {"date": "2023-06-13", "close": 10.38, "volume": 1889.0}, {"date": "2023-06-14", "close": 10.49, "volume": 588.0}, {"date": "2023-06-15", "close": 10.5, "volume": 1272.0}, {"date": "2023-06-16", "close": 10.4, "volume": 5125.0}, {"date": "2023-06-20", "close": 10.5, "volume": 807.0}, {"date": "2023-06-21", "close": 10.5, "volume": null}, {"date": "2023-06-22", "close": 10.5, "volume": null}, {"date": "2023-06-23", "close": 10.45, "volume": 103.0}, {"date": "2023-06-26", "close": 10.45, "volume": null}, {"date": "2023-06-27", "close": 10.5, "volume": 2663.0}, {"date": "2023-06-28", "close": 10.46, "volume": 947.0}, {"date": "2023-06-29", "close": 10.55, "volume": 4613.0}, {"date": "2023-06-30", "close": 10.6, "volume": 170.0}, {"date": "2023-07-03", "close": 10.48, "volume": 109.0}, {"date": "2023-07-05", "close": 10.59, "volume": 219.0}, {"date": "2023-07-06", "close": 10.59, "volume": 243.0}, {"date": "2023-07-07", "close": 10.53, "volume": 4739.0}, {"date": "2023-07-10", "close": 10.59, "volume": 339.0}, {"date": "2023-07-11", "close": 10.47, "volume": 14650.0}, {"date": "2023-07-12", "close": 10.47, "volume": null}, {"date": "2023-07-13", "close": 10.72, "volume": 759858.0}, {"date": "2023-07-14", "close": 10.65, "volume": 108176.0}, {"date": "2023-07-17", "close": 10.68, "volume": 61048.0}, {"date": "2023-07-18", "close": 10.66, "volume": 32710.0}, {"date": "2023-07-19", "close": 10.6501, "volume": 8410.0}, {"date": "2023-07-20", "close": 10.63, "volume": 4375.0}, {"date": "2023-07-21", "close": 10.595, "volume": 18697.0}, {"date": "2023-07-24", "close": 10.58, "volume": 1081.0}, {"date": "2023-07-25", "close": 10.78, "volume": 73754.0}, {"date": "2023-07-26", "close": 10.69, "volume": 11394.0}, {"date": "2023-07-27", "close": 10.66, "volume": 9814.0}, {"date": "2023-07-28", "close": 10.73, "volume": 19826.0}, {"date": "2023-07-31", "close": 10.64, "volume": 2994.0}, {"date": "2023-08-01", "close": 10.72, "volume": 1227.0}, {"date": "2023-08-02", "close": 10.62, "volume": 13968.0}, {"date": "2023-08-03", "close": 10.58, "volume": 4223.0}, {"date": "2023-08-04", "close": 10.5606, "volume": 12207.0}, {"date": "2023-08-07", "close": 10.58, "volume": 943.0}, {"date": "2023-08-08", "close": 10.58, "volume": 1795.0}, {"date": "2023-08-09", "close": 10.645, "volume": 2488.0}, {"date": "2023-08-10", "close": 10.61, "volume": 8182.0}, {"date": "2023-08-11", "close": 10.61, "volume": 656.0}, {"date": "2023-08-14", "close": 10.98, "volume": 51011.0}, {"date": "2023-08-15", "close": 11.83, "volume": 133146.0}, {"date": "2023-08-16", "close": 11.5, "volume": 23838.0}, {"date": "2023-08-17", "close": 11.3, "volume": 31439.0}, {"date": "2023-08-18", "close": 11.29, "volume": 1954.0}, {"date": "2023-08-21", "close": 11.0899, "volume": 10974.0}, {"date": "2023-08-22", "close": 11.01, "volume": 6311.0}, {"date": "2023-08-23", "close": 10.95, "volume": 7456.0}, {"date": "2023-08-24", "close": 10.86, "volume": 4588.0}, {"date": "2023-08-25", "close": 11.29, "volume": 72259.0}, {"date": "2023-08-28", "close": 11.325, "volume": 27795.0}, {"date": "2023-08-29", "close": 10.95, "volume": 43608.0}, {"date": "2023-08-30", "close": 10.05, "volume": 129808.0}, {"date": "2023-08-31", "close": 10.2, "volume": 35911.0}, {"date": "2023-09-01", "close": 10.75, "volume": 25425.0}, {"date": "2023-09-05", "close": 10.6, "volume": 46947.0}, {"date": "2023-09-06", "close": 10.21, "volume": 24093.0}, {"date": "2023-09-07", "close": 14.43, "volume": 4256556.0}, {"date": "2023-09-08", "close": 12.21, "volume": 298775.0}, {"date": "2023-09-11", "close": 11.57, "volume": 150291.0}, {"date": "2023-09-12", "close": 5.19, "volume": 965974.0}, {"date": "2023-09-13", "close": 4.8, "volume": 225009.0}, {"date": "2023-09-14", "close": 4.13, "volume": 165474.0}, {"date": "2023-09-15", "close": 3.83, "volume": 159729.0}, {"date": "2023-09-18", "close": 3.92, "volume": 347072.0}, {"date": "2023-09-19", "close": 4.0, "volume": 157558.0}, {"date": "2023-09-20", "close": 4.1, "volume": 82191.0}, {"date": "2023-09-21", "close": 4.0353, "volume": 35839.0}, {"date": "2023-09-22", "close": 3.99, "volume": 41065.0}, {"date": "2023-09-25", "close": 3.78, "volume": 37750.0}, {"date": "2023-09-26", "close": 3.65, "volume": 37532.0}, {"date": "2023-09-27", "close": 3.5, "volume": 48804.0}, {"date": "2023-09-28", "close": 3.13, "volume": 1227494.0}, {"date": "2023-09-29", "close": 2.5665, "volume": 274742.0}, {"date": "2023-10-02", "close": 2.455, "volume": 746807.0}, {"date": "2023-10-03", "close": 2.44, "volume": 121561.0}, {"date": "2023-10-04", "close": 3.16, "volume": 8131652.0}, {"date": "2023-10-05", "close": 3.23, "volume": 498196.0}, {"date": "2023-10-06", "close": 3.2, "volume": 300774.0}, {"date": "2023-10-09", "close": 3.0, "volume": 186789.0}, {"date": "2023-10-10", "close": 3.14, "volume": 85312.0}, {"date": "2023-10-11", "close": 2.98, "volume": 57813.0}, {"date": "2023-10-12", "close": 2.7797, "volume": 71434.0}, {"date": "2023-10-13", "close": 2.9, "volume": 54978.0}, {"date": "2023-10-16", "close": 2.86, "volume": 30479.0}, {"date": "2023-10-17", "close": 2.9, "volume": 80833.0}, {"date": "2023-10-18", "close": 2.59, "volume": 143076.0}, {"date": "2023-10-19", "close": 3.61, "volume": 51692730.0}, {"date": "2023-10-20", "close": 3.15, "volume": 1310551.0}, {"date": "2023-10-23", "close": 2.8, "volume": 500840.0}, {"date": "2023-10-24", "close": 2.54, "volume": 290393.0}, {"date": "2023-10-25", "close": 2.51, "volume": 182931.0}, {"date": "2023-10-26", "close": 2.46, "volume": 163692.0}, {"date": "2023-10-27", "close": 2.58, "volume": 96877.0}, {"date": "2023-10-30", "close": 2.59, "volume": 85139.0}, {"date": "2023-10-31", "close": 2.5, "volume": 104758.0}, {"date": "2023-11-01", "close": 3.03, "volume": 268345.0}, {"date": "2023-11-02", "close": 2.95, "volume": 181490.0}, {"date": "2023-11-03", "close": 3.04, "volume": 101952.0}, {"date": "2023-11-06", "close": 2.96, "volume": 118609.0}, {"date": "2023-11-07", "close": 2.79, "volume": 79967.0}, {"date": "2023-11-08", "close": 2.79, "volume": 35996.0}, {"date": "2023-11-09", "close": 2.7, "volume": 49129.0}, {"date": "2023-11-10", "close": 2.8, "volume": 44192.0}, {"date": "2023-11-13", "close": 2.81, "volume": 38143.0}, {"date": "2023-11-14", "close": 2.75, "volume": 293639.0}, {"date": "2023-11-15", "close": 2.71, "volume": 106350.0}, {"date": "2023-11-16", "close": 2.7, "volume": 87110.0}, {"date": "2023-11-17", "close": 2.62, "volume": 100057.0}, {"date": "2023-11-20", "close": 2.61, "volume": 36856.0}, {"date": "2023-11-21", "close": 2.63, "volume": 18277.0}, {"date": "2023-11-22", "close": 2.48, "volume": 30683.0}, {"date": "2023-11-24", "close": 2.5, "volume": 15723.0}, {"date": "2023-11-27", "close": 2.5, "volume": 57551.0}, {"date": "2023-11-28", "close": 2.72, "volume": 184171.0}, {"date": "2023-11-29", "close": 2.78, "volume": 114834.0}, {"date": "2023-11-30", "close": 2.84, "volume": 96020.0}, {"date": "2023-12-01", "close": 3.35, "volume": 486164.0}, {"date": "2023-12-04", "close": 3.0, "volume": 210080.0}, {"date": "2023-12-05", "close": 2.89, "volume": 86381.0}, {"date": "2023-12-06", "close": 2.82, "volume": 53930.0}, {"date": "2023-12-07", "close": 3.03, "volume": 85921.0}, {"date": "2023-12-08", "close": 2.92, "volume": 40016.0}, {"date": "2023-12-11", "close": 2.64, "volume": 72324.0}, {"date": "2023-12-12", "close": 2.65, "volume": 40064.0}, {"date": "2023-12-13", "close": 2.69, "volume": 34737.0}, {"date": "2023-12-14", "close": 2.65, "volume": 49624.0}, {"date": "2023-12-15", "close": 2.78, "volume": 118724.0}, {"date": "2023-12-18", "close": 2.71, "volume": 30634.0}, {"date": "2023-12-19", "close": 2.96, "volume": 113789.0}, {"date": "2023-12-20", "close": 2.8, "volume": 71649.0}, {"date": "2023-12-21", "close": 2.69, "volume": 58972.0}, {"date": "2023-12-22", "close": 2.5, "volume": 362765.0}, {"date": "2023-12-26", "close": 2.45, "volume": 120257.0}, {"date": "2023-12-27", "close": 2.5, "volume": 60086.0}, {"date": "2023-12-28", "close": 2.57, "volume": 68037.0}, {"date": "2023-12-29", "close": 2.46, "volume": 88577.0}, {"date": "2024-01-02", "close": 2.53, "volume": 100508.0}, {"date": "2024-01-03", "close": 2.89, "volume": 700171.0}, {"date": "2024-01-04", "close": 2.81, "volume": 163511.0}, {"date": "2024-01-05", "close": 3.07, "volume": 505872.0}, {"date": "2024-01-08", "close": 2.68, "volume": 251755.0}, {"date": "2024-01-09", "close": 2.57, "volume": 73567.0}, {"date": "2024-01-10", "close": 2.48, "volume": 310888.0}, {"date": "2024-01-11", "close": 2.55, "volume": 916940.0}, {"date": "2024-01-12", "close": 2.62, "volume": 24211160.0}, {"date": "2024-01-16", "close": 2.52, "volume": 822239.0}, {"date": "2024-01-17", "close": 2.23, "volume": 428767.0}, {"date": "2024-01-18", "close": 2.15, "volume": 293888.0}, {"date": "2024-01-19", "close": 2.04, "volume": 151004.0}, {"date": "2024-01-22", "close": 2.34, "volume": 1501557.0}, {"date": "2024-01-23", "close": 2.41, "volume": 789288.0}, {"date": "2024-01-24", "close": 2.14, "volume": 313075.0}, {"date": "2024-01-25", "close": 2.0, "volume": 179920.0}, {"date": "2024-01-26", "close": 2.71, "volume": 6140212.0}, {"date": "2024-01-29", "close": 2.65, "volume": 13446830.0}, {"date": "2024-01-30", "close": 2.91, "volume": 6848079.0}, {"date": "2024-01-31", "close": 2.09, "volume": 3937027.0}, {"date": "2024-02-01", "close": 2.19, "volume": 837070.0}, {"date": "2024-02-02", "close": 1.96, "volume": 1127331.0}, {"date": "2024-02-05", "close": 1.94, "volume": 636347.0}, {"date": "2024-02-06", "close": 2.05, "volume": 620137.0}, {"date": "2024-02-07", "close": 2.17, "volume": 1230450.0}, {"date": "2024-02-08", "close": 2.19, "volume": 730587.0}, {"date": "2024-02-09", "close": 2.24, "volume": 1296512.0}, {"date": "2024-02-12", "close": 2.17, "volume": 828487.0}, {"date": "2024-02-13", "close": 2.08, "volume": 321032.0}, {"date": "2024-02-14", "close": 1.91, "volume": 687733.0}, {"date": "2024-02-15", "close": 2.0, "volume": 259512.0}, {"date": "2024-02-16", "close": 1.91, "volume": 355775.0}, {"date": "2024-02-20", "close": 1.86, "volume": 228805.0}, {"date": "2024-02-21", "close": 1.85, "volume": 241340.0}, {"date": "2024-02-22", "close": 1.87, "volume": 1663888.0}, {"date": "2024-02-23", "close": 1.87, "volume": 192635.0}, {"date": "2024-02-26", "close": 2.02, "volume": 751325.0}, {"date": "2024-02-27", "close": 1.96, "volume": 1113641.0}, {"date": "2024-02-28", "close": 2.06, "volume": 340932.0}, {"date": "2024-02-29", "close": 2.0, "volume": 228891.0}, {"date": "2024-03-01", "close": 2.01, "volume": 730493.0}, {"date": "2024-03-04", "close": 2.02, "volume": 583662.0}, {"date": "2024-03-05", "close": 2.04, "volume": 305916.0}, {"date": "2024-03-06", "close": 2.29, "volume": 908779.0}, {"date": "2024-03-07", "close": 2.24, "volume": 705342.0}, {"date": "2024-03-08", "close": 2.07, "volume": 475912.0}, {"date": "2024-03-11", "close": 1.72, "volume": 1232867.0}, {"date": "2024-03-12", "close": 1.85, "volume": 13397120.0}, {"date": "2024-03-13", "close": 2.11, "volume": 5410089.0}, {"date": "2024-03-14", "close": 2.42, "volume": 3388728.0}, {"date": "2024-03-15", "close": 2.83, "volume": 21259710.0}, {"date": "2024-03-18", "close": 2.81, "volume": 2302410.0}, {"date": "2024-03-19", "close": 2.37, "volume": 2195440.0}, {"date": "2024-03-20", "close": 2.66, "volume": 1502192.0}, {"date": "2024-03-21", "close": 2.63, "volume": 1252333.0}, {"date": "2024-03-22", "close": 2.34, "volume": 1120974.0}, {"date": "2024-03-25", "close": 2.33, "volume": 885835.0}, {"date": "2024-03-26", "close": 2.2, "volume": 756283.0}, {"date": "2024-03-27", "close": 2.12, "volume": 802790.0}, {"date": "2024-03-28", "close": 2.13, "volume": 878366.0}, {"date": "2024-04-01", "close": 2.33, "volume": 977255.0}, {"date": "2024-04-02", "close": 2.46, "volume": 950312.0}, {"date": "2024-04-03", "close": 2.47, "volume": 451845.0}, {"date": "2024-04-04", "close": 2.4, "volume": 448594.0}, {"date": "2024-04-05", "close": 2.38, "volume": 437134.0}, {"date": "2024-04-08", "close": 2.24, "volume": 305484.0}, {"date": "2024-04-09", "close": 2.1, "volume": 487047.0}, {"date": "2024-04-10", "close": 2.15, "volume": 260650.0}, {"date": "2024-04-11", "close": 2.04, "volume": 279282.0}, {"date": "2024-04-12", "close": 2.0, "volume": 234343.0}, {"date": "2024-04-15", "close": 1.99, "volume": 176319.0}, {"date": "2024-04-16", "close": 1.98, "volume": 160472.0}, {"date": "2024-04-17", "close": 1.91, "volume": 286134.0}, {"date": "2024-04-18", "close": 1.89, "volume": 158096.0}, {"date": "2024-04-19", "close": 1.81, "volume": 305998.0}, {"date": "2024-04-22", "close": 1.81, "volume": 135040.0}, {"date": "2024-04-23", "close": 1.83, "volume": 83628.0}, {"date": "2024-04-24", "close": 1.85, "volume": 217758.0}, {"date": "2024-04-25", "close": 1.84, "volume": 81193.0}, {"date": "2024-04-26", "close": 1.85, "volume": 95036.0}, {"date": "2024-04-29", "close": 1.86, "volume": 90407.0}, {"date": "2024-04-30", "close": 1.78, "volume": 292036.0}, {"date": "2024-05-01", "close": 1.72, "volume": 261762.0}, {"date": "2024-05-02", "close": 1.72, "volume": 113132.0}, {"date": "2024-05-03", "close": 1.77, "volume": 110624.0}, {"date": "2024-05-06", "close": 1.72, "volume": 189296.0}, {"date": "2024-05-07", "close": 1.72, "volume": 158105.0}, {"date": "2024-05-08", "close": 1.73, "volume": 262292.0}, {"date": "2024-05-09", "close": 1.68, "volume": 109530.0}, {"date": "2024-05-10", "close": 1.71, "volume": 406211.0}, {"date": "2024-05-13", "close": 1.66, "volume": 166673.0}, {"date": "2024-05-14", "close": 1.69, "volume": 254627.0}, {"date": "2024-05-15", "close": 1.67, "volume": 203250.0}, {"date": "2024-05-16", "close": 1.58, "volume": 372644.0}, {"date": "2024-05-17", "close": 1.75, "volume": 653747.0}, {"date": "2024-05-20", "close": 1.84, "volume": 346996.0}, {"date": "2024-05-21", "close": 1.76, "volume": 260303.0}, {"date": "2024-05-22", "close": 1.68, "volume": 146239.0}, {"date": "2024-05-23", "close": 1.63, "volume": 291411.0}, {"date": "2024-05-24", "close": 1.62, "volume": 161479.0}, {"date": "2024-05-28", "close": 1.61, "volume": 312103.0}, {"date": "2024-05-29", "close": 1.69, "volume": 312128.0}, {"date": "2024-05-30", "close": 1.63, "volume": 177764.0}, {"date": "2024-05-31", "close": 1.66, "volume": 253582.0}, {"date": "2024-06-03", "close": 1.6, "volume": 224969.0}, {"date": "2024-06-04", "close": 1.55, "volume": 214908.0}, {"date": "2024-06-05", "close": 1.62, "volume": 150233.0}, {"date": "2024-06-06", "close": 1.58, "volume": 248775.0}, {"date": "2024-06-07", "close": 1.55, "volume": 209717.0}, {"date": "2024-06-10", "close": 1.64, "volume": 324057.0}, {"date": "2024-06-11", "close": 1.71, "volume": 128803.0}, {"date": "2024-06-12", "close": 1.68, "volume": 130276.0}, {"date": "2024-06-13", "close": 1.59, "volume": 127864.0}, {"date": "2024-06-14", "close": 1.61, "volume": 115587.0}, {"date": "2024-06-17", "close": 1.7, "volume": 177828.0}, {"date": "2024-06-18", "close": 1.59, "volume": 156546.0}, {"date": "2024-06-20", "close": 1.59, "volume": 269976.0}, {"date": "2024-06-21", "close": 1.59, "volume": 105701.0}, {"date": "2024-06-24", "close": 1.67, "volume": 160830.0}, {"date": "2024-06-25", "close": 1.65, "volume": 180228.0}, {"date": "2024-06-26", "close": 1.68, "volume": 48135.0}, {"date": "2024-06-27", "close": 1.8, "volume": 200984.0}, {"date": "2024-06-28", "close": 1.76, "volume": 230706.0}, {"date": "2024-07-01", "close": 1.95, "volume": 1586382.0}, {"date": "2024-07-02", "close": 1.81, "volume": 332423.0}, {"date": "2024-07-03", "close": 1.87, "volume": 171650.0}, {"date": "2024-07-05", "close": 1.92, "volume": 148403.0}, {"date": "2024-07-08", "close": 1.99, "volume": 289147.0}, {"date": "2024-07-09", "close": 1.97, "volume": 75835.0}, {"date": "2024-07-10", "close": 1.86, "volume": 174284.0}, {"date": "2024-07-11", "close": 1.82, "volume": 98282.0}, {"date": "2024-07-12", "close": 1.89, "volume": 122108.0}, {"date": "2024-07-15", "close": 1.85, "volume": 435371.0}, {"date": "2024-07-16", "close": 1.87, "volume": 123746.0}, {"date": "2024-07-17", "close": 1.91, "volume": 147102.0}, {"date": "2024-07-18", "close": 1.76, "volume": 188403.0}, {"date": "2024-07-19", "close": 1.74, "volume": 118020.0}, {"date": "2024-07-22", "close": 1.75, "volume": 80719.0}, {"date": "2024-07-23", "close": 1.76, "volume": 69873.0}, {"date": "2024-07-24", "close": 1.79, "volume": 103784.0}, {"date": "2024-07-25", "close": 1.77, "volume": 74016.0}, {"date": "2024-07-26", "close": 1.79, "volume": 81103.0}, {"date": "2024-07-29", "close": 1.7, "volume": 114263.0}, {"date": "2024-07-30", "close": 1.66, "volume": 160679.0}, {"date": "2024-07-31", "close": 1.67, "volume": 157311.0}, {"date": "2024-08-01", "close": 1.64, "volume": 109150.0}, {"date": "2024-08-02", "close": 1.58, "volume": 136940.0}, {"date": "2024-08-05", "close": 1.5, "volume": 242423.0}, {"date": "2024-08-06", "close": 1.51, "volume": 108398.0}, {"date": "2024-08-07", "close": 1.41, "volume": 139706.0}, {"date": "2024-08-08", "close": 1.455, "volume": 157308.0}, {"date": "2024-08-09", "close": 1.51, "volume": 121388.0}, {"date": "2024-08-12", "close": 1.66, "volume": 198639.0}, {"date": "2024-08-13", "close": 1.5, "volume": 127572.0}, {"date": "2024-08-14", "close": 1.58, "volume": 55193.0}, {"date": "2024-08-15", "close": 1.65, "volume": 143621.0}, {"date": "2024-08-16", "close": 1.55, "volume": 190951.0}, {"date": "2024-08-19", "close": 1.57, "volume": 191108.0}, {"date": "2024-08-20", "close": 1.53, "volume": 124637.0}, {"date": "2024-08-21", "close": 1.62, "volume": 199158.0}, {"date": "2024-08-22", "close": 1.53, "volume": 160437.0}, {"date": "2024-08-23", "close": 1.49, "volume": 189086.0}, {"date": "2024-08-26", "close": 1.46, "volume": 104880.0}, {"date": "2024-08-27", "close": 1.5, "volume": 782692.0}, {"date": "2024-08-28", "close": 1.47, "volume": 155007.0}, {"date": "2024-08-29", "close": 1.46, "volume": 185636.0}, {"date": "2024-08-30", "close": 1.43, "volume": 61099.0}, {"date": "2024-09-03", "close": 1.46, "volume": 109215.0}, {"date": "2024-09-04", "close": 1.41, "volume": 129070.0}, {"date": "2024-09-05", "close": 1.39, "volume": 222634.0}, {"date": "2024-09-06", "close": 1.34, "volume": 144295.0}, {"date": "2024-09-09", "close": 1.35, "volume": 110218.0}, {"date": "2024-09-10", "close": 1.33, "volume": 93428.0}, {"date": "2024-09-11", "close": 1.31, "volume": 358880.0}, {"date": "2024-09-12", "close": 1.3, "volume": 241668.0}, {"date": "2024-09-13", "close": 1.29, "volume": 164883.0}, {"date": "2024-09-16", "close": 1.24, "volume": 218610.0}, {"date": "2024-09-17", "close": 1.22, "volume": 116044.0}, {"date": "2024-09-18", "close": 1.17, "volume": 190777.0}, {"date": "2024-09-19", "close": 1.08, "volume": 369246.0}, {"date": "2024-09-20", "close": 1.05, "volume": 251131.0}, {"date": "2024-09-23", "close": 1.01, "volume": 313609.0}, {"date": "2024-09-24", "close": 0.94, "volume": 358831.0}, {"date": "2024-09-25", "close": 0.9501, "volume": 413048.0}, {"date": "2024-09-26", "close": 1.12, "volume": 577438.0}, {"date": "2024-09-27", "close": 1.21, "volume": 320763.0}, {"date": "2024-09-30", "close": 1.06, "volume": 323920.0}, {"date": "2024-10-01", "close": 1.04, "volume": 55292.0}, {"date": "2024-10-02", "close": 1.01, "volume": 117414.0}, {"date": "2024-10-03", "close": 1.0, "volume": 157129.0}, {"date": "2024-10-04", "close": 1.03, "volume": 101490.0}, {"date": "2024-10-07", "close": 1.13, "volume": 99786.0}, {"date": "2024-10-08", "close": 1.08, "volume": 87865.0}, {"date": "2024-10-09", "close": 1.11, "volume": 58971.0}, {"date": "2024-10-10", "close": 1.25, "volume": 327584.0}, {"date": "2024-10-11", "close": 1.19, "volume": 129833.0}, {"date": "2024-10-14", "close": 1.15, "volume": 714586.0}, {"date": "2024-10-15", "close": 1.26, "volume": 267866.0}, {"date": "2024-10-16", "close": 1.29, "volume": 167754.0}, {"date": "2024-10-17", "close": 1.26, "volume": 113550.0}, {"date": "2024-10-18", "close": 1.23, "volume": 118104.0}, {"date": "2024-10-21", "close": 1.22, "volume": 68908.0}, {"date": "2024-10-22", "close": 1.43, "volume": 368322.0}, {"date": "2024-10-23", "close": 1.28, "volume": 197927.0}, {"date": "2024-10-24", "close": 1.27, "volume": 89104.0}, {"date": "2024-10-25", "close": 1.34, "volume": 49978.0}, {"date": "2024-10-28", "close": 1.53, "volume": 1625710.0}, {"date": "2024-10-29", "close": 1.44, "volume": 165301.0}, {"date": "2024-10-30", "close": 1.56, "volume": 318014.0}, {"date": "2024-10-31", "close": 1.44, "volume": 267117.0}, {"date": "2024-11-01", "close": 1.47, "volume": 60693.0}, {"date": "2024-11-04", "close": 1.49, "volume": 184112.0}, {"date": "2024-11-05", "close": 1.48, "volume": 56045.0}, {"date": "2024-11-06", "close": 1.51, "volume": 349720.0}, {"date": "2024-11-07", "close": 1.34, "volume": 395321.0}, {"date": "2024-11-08", "close": 1.35, "volume": 225277.0}, {"date": "2024-11-11", "close": 1.38, "volume": 111826.0}, {"date": "2024-11-12", "close": 1.35, "volume": 205424.0}, {"date": "2024-11-13", "close": 1.39, "volume": 197479.0}, {"date": "2024-11-14", "close": 1.45, "volume": 266614.0}, {"date": "2024-11-15", "close": 1.4, "volume": 140736.0}, {"date": "2024-11-18", "close": 1.42, "volume": 597458.0}, {"date": "2024-11-19", "close": 1.13, "volume": 1651217.0}, {"date": "2024-11-20", "close": 1.06, "volume": 3932921.0}, {"date": "2024-11-21", "close": 1.14, "volume": 1123635.0}, {"date": "2024-11-22", "close": 1.19, "volume": 603018.0}, {"date": "2024-11-25", "close": 1.31, "volume": 4882533.0}, {"date": "2024-11-26", "close": 1.45, "volume": 33998750.0}, {"date": "2024-11-27", "close": 1.46, "volume": 13105680.0}, {"date": "2024-11-29", "close": 1.92, "volume": 9931263.0}, {"date": "2024-12-02", "close": 2.2, "volume": 16231600.0}, {"date": "2024-12-03", "close": 2.2, "volume": 4217722.0}, {"date": "2024-12-04", "close": 2.17, "volume": 3595567.0}, {"date": "2024-12-05", "close": 2.03, "volume": 1798532.0}, {"date": "2024-12-06", "close": 2.09, "volume": 3204545.0}, {"date": "2024-12-09", "close": 2.07, "volume": 2291038.0}, {"date": "2024-12-10", "close": 2.04, "volume": 874614.0}, {"date": "2024-12-11", "close": 2.1, "volume": 1794094.0}, {"date": "2024-12-12", "close": 2.02, "volume": 1523397.0}, {"date": "2024-12-13", "close": 1.8, "volume": 5304212.0}, {"date": "2024-12-16", "close": 1.96, "volume": 1148359.0}, {"date": "2024-12-17", "close": 1.95, "volume": 789947.0}, {"date": "2024-12-18", "close": 1.78, "volume": 1065032.0}, {"date": "2024-12-19", "close": 1.88, "volume": 707100.0}, {"date": "2024-12-20", "close": 1.89, "volume": 610593.0}, {"date": "2024-12-23", "close": 2.1, "volume": 1323039.0}, {"date": "2024-12-24", "close": 2.03, "volume": 493164.0}, {"date": "2024-12-26", "close": 2.43, "volume": 2392569.0}, {"date": "2024-12-27", "close": 2.75, "volume": 5035851.0}, {"date": "2024-12-30", "close": 3.05, "volume": 5136481.0}, {"date": "2024-12-31", "close": 2.83, "volume": 2893451.0}, {"date": "2025-01-02", "close": 2.73, "volume": 1593189.0}, {"date": "2025-01-03", "close": 3.0, "volume": 2176170.0}, {"date": "2025-01-06", "close": 2.6, "volume": 2061774.0}, {"date": "2025-01-07", "close": 2.42, "volume": 1362469.0}, {"date": "2025-01-08", "close": 2.18, "volume": 953387.0}, {"date": "2025-01-10", "close": 2.2, "volume": 496777.0}, {"date": "2025-01-13", "close": 2.01, "volume": 1036986.0}, {"date": "2025-01-14", "close": 1.96, "volume": 457512.0}, {"date": "2025-01-15", "close": 2.02, "volume": 474617.0}, {"date": "2025-01-16", "close": 2.08, "volume": 505575.0}, {"date": "2025-01-17", "close": 1.96, "volume": 647064.0}, {"date": "2025-01-21", "close": 2.09, "volume": 597181.0}, {"date": "2025-01-22", "close": 2.06, "volume": 5914136.0}, {"date": "2025-01-23", "close": 2.02, "volume": 1126984.0}, {"date": "2025-01-24", "close": 1.92, "volume": 1214513.0}, {"date": "2025-01-27", "close": 1.76, "volume": 774725.0}, {"date": "2025-01-28", "close": 1.86, "volume": 553629.0}, {"date": "2025-01-29", "close": 1.84, "volume": 299888.0}, {"date": "2025-01-30", "close": 1.83, "volume": 255409.0}, {"date": "2025-01-31", "close": 1.93, "volume": 361692.0}, {"date": "2025-02-03", "close": 1.82, "volume": 541628.0}, {"date": "2025-02-04", "close": 1.87, "volume": 541440.0}, {"date": "2025-02-05", "close": 2.0, "volume": 672194.0}, {"date": "2025-02-06", "close": 1.99, "volume": 653943.0}, {"date": "2025-02-07", "close": 2.06, "volume": 1063472.0}, {"date": "2025-02-10", "close": 2.22, "volume": 1175925.0}, {"date": "2025-02-11", "close": 2.17, "volume": 556198.0}, {"date": "2025-02-12", "close": 2.18, "volume": 702665.0}, {"date": "2025-02-13", "close": 2.17, "volume": 423789.0}, {"date": "2025-02-14", "close": 2.12, "volume": 541522.0}, {"date": "2025-02-18", "close": 1.96, "volume": 764125.0}, {"date": "2025-02-19", "close": 1.96, "volume": 496581.0}, {"date": "2025-02-20", "close": 1.99, "volume": 335617.0}, {"date": "2025-02-21", "close": 1.95, "volume": 401627.0}, {"date": "2025-02-24", "close": 1.87, "volume": 340681.0}, {"date": "2025-02-25", "close": 1.77, "volume": 716809.0}, {"date": "2025-02-26", "close": 1.79, "volume": 323031.0}, {"date": "2025-02-27", "close": 1.73, "volume": 307660.0}, {"date": "2025-02-28", "close": 1.74, "volume": 213397.0}, {"date": "2025-03-03", "close": 1.59, "volume": 487116.0}, {"date": "2025-03-04", "close": 1.56, "volume": 429893.0}, {"date": "2025-03-05", "close": 1.56, "volume": 164249.0}, {"date": "2025-03-06", "close": 1.51, "volume": 129538.0}, {"date": "2025-03-07", "close": 1.44, "volume": 137444.0}, {"date": "2025-03-10", "close": 1.34, "volume": 221884.0}, {"date": "2025-03-11", "close": 1.37, "volume": 344250.0}, {"date": "2025-03-12", "close": 1.45, "volume": 141462.0}, {"date": "2025-03-13", "close": 1.38, "volume": 172004.0}, {"date": "2025-03-14", "close": 1.55, "volume": 261293.0}, {"date": "2025-03-17", "close": 1.76, "volume": 751726.0}, {"date": "2025-03-18", "close": 1.68, "volume": 226923.0}, {"date": "2025-03-19", "close": 1.63, "volume": 275650.0}, {"date": "2025-03-20", "close": 1.66, "volume": 280235.0}, {"date": "2025-03-21", "close": 1.7, "volume": 278396.0}, {"date": "2025-03-24", "close": 1.49, "volume": 1720646.0}, {"date": "2025-03-25", "close": 1.41, "volume": 325917.0}, {"date": "2025-03-26", "close": 1.34, "volume": 827043.0}, {"date": "2025-03-27", "close": 1.28, "volume": 587299.0}, {"date": "2025-03-28", "close": 1.13, "volume": 1001724.0}, {"date": "2025-03-31", "close": 1.15, "volume": 304776.0}, {"date": "2025-04-01", "close": 1.2, "volume": 218453.0}, {"date": "2025-04-02", "close": 1.29, "volume": 360539.0}, {"date": "2025-04-03", "close": 1.23, "volume": 206135.0}, {"date": "2025-04-04", "close": 1.21, "volume": 290786.0}, {"date": "2025-04-07", "close": 1.18, "volume": 202331.0}, {"date": "2025-04-08", "close": 1.19, "volume": 1228269.0}, {"date": "2025-04-09", "close": 1.25, "volume": 279217.0}, {"date": "2025-04-10", "close": 1.21, "volume": 252198.0}, {"date": "2025-04-11", "close": 1.23, "volume": 116948.0}, {"date": "2025-04-14", "close": 1.25, "volume": 157498.0}, {"date": "2025-04-15", "close": 1.24, "volume": 113321.0}, {"date": "2025-04-16", "close": 1.21, "volume": 104866.0}, {"date": "2025-04-17", "close": 1.24, "volume": 143281.0}, {"date": "2025-04-21", "close": 1.18, "volume": 132536.0}, {"date": "2025-04-22", "close": 1.21, "volume": 104085.0}, {"date": "2025-04-23", "close": 1.25, "volume": 224631.0}, {"date": "2025-04-24", "close": 1.27, "volume": 154554.0}, {"date": "2025-04-25", "close": 1.26, "volume": 254567.0}, {"date": "2025-04-28", "close": 1.3, "volume": 147201.0}, {"date": "2025-04-29", "close": 1.3, "volume": 111044.0}, {"date": "2025-04-30", "close": 1.3, "volume": 118174.0}, {"date": "2025-05-01", "close": 1.29, "volume": 109572.0}, {"date": "2025-05-02", "close": 1.27, "volume": 75122.0}, {"date": "2025-05-05", "close": 1.24, "volume": 129525.0}, {"date": "2025-05-06", "close": 1.2, "volume": 221680.0}, {"date": "2025-05-07", "close": 1.16, "volume": 225934.0}, {"date": "2025-05-08", "close": 1.18, "volume": 103174.0}, {"date": "2025-05-09", "close": 1.24, "volume": 146021.0}, {"date": "2025-05-12", "close": 1.36, "volume": 418803.0}, {"date": "2025-05-13", "close": 1.42, "volume": 562137.0}, {"date": "2025-05-14", "close": 1.3, "volume": 583247.0}, {"date": "2025-05-15", "close": 1.35, "volume": 203058.0}, {"date": "2025-05-16", "close": 1.38, "volume": 242092.0}, {"date": "2025-05-19", "close": 1.35, "volume": 136667.0}, {"date": "2025-05-20", "close": 1.36, "volume": 256144.0}, {"date": "2025-05-21", "close": 1.38, "volume": 217634.0}, {"date": "2025-05-22", "close": 1.37, "volume": 252754.0}, {"date": "2025-05-23", "close": 1.46, "volume": 396774.0}, {"date": "2025-05-27", "close": 1.47, "volume": 161790.0}, {"date": "2025-05-28", "close": 1.7, "volume": 758257.0}, {"date": "2025-05-29", "close": 1.66, "volume": 250357.0}, {"date": "2025-05-30", "close": 1.6, "volume": 98621.0}, {"date": "2025-06-02", "close": 1.63, "volume": 216008.0}, {"date": "2025-06-03", "close": 1.74, "volume": 309569.0}, {"date": "2025-06-04", "close": 1.72, "volume": 238975.0}, {"date": "2025-06-05", "close": 1.78, "volume": 599208.0}, {"date": "2025-06-06", "close": 2.0, "volume": 772010.0}, {"date": "2025-06-09", "close": 2.22, "volume": 1056058.0}, {"date": "2025-06-10", "close": 2.11, "volume": 1019584.0}, {"date": "2025-06-11", "close": 2.05, "volume": 592047.0}, {"date": "2025-06-12", "close": 2.13, "volume": 212786.0}, {"date": "2025-06-13", "close": 1.97, "volume": 455909.0}, {"date": "2025-06-16", "close": 2.06, "volume": 292202.0}, {"date": "2025-06-17", "close": 2.0, "volume": 232777.0}, {"date": "2025-06-18", "close": 2.1, "volume": 308292.0}, {"date": "2025-06-20", "close": 2.19, "volume": 887930.0}, {"date": "2025-06-23", "close": 2.05, "volume": 388569.0}, {"date": "2025-06-24", "close": 2.1, "volume": 475246.0}, {"date": "2025-06-25", "close": 2.18, "volume": 200946.0}, {"date": "2025-06-26", "close": 2.13, "volume": 166634.0}, {"date": "2025-06-27", "close": 2.12, "volume": 207509.0}, {"date": "2025-06-30", "close": 2.48, "volume": 1905012.0}, {"date": "2025-07-01", "close": 2.7, "volume": 1461199.0}, {"date": "2025-07-02", "close": 2.53, "volume": 979450.0}, {"date": "2025-07-03", "close": 2.68, "volume": 718805.0}, {"date": "2025-07-07", "close": 2.72, "volume": 621035.0}, {"date": "2025-07-08", "close": 2.84, "volume": 704747.0}, {"date": "2025-07-09", "close": 3.14, "volume": 1644005.0}, {"date": "2025-07-10", "close": 3.09, "volume": 874351.0}, {"date": "2025-07-11", "close": 2.86, "volume": 947342.0}, {"date": "2025-07-14", "close": 2.68, "volume": 923156.0}, {"date": "2025-07-15", "close": 2.81, "volume": 559850.0}, {"date": "2025-07-16", "close": 2.71, "volume": 519565.0}, {"date": "2025-07-17", "close": 2.67, "volume": 485145.0}, {"date": "2025-07-18", "close": 2.51, "volume": 792865.0}, {"date": "2025-07-21", "close": 2.44, "volume": 507765.0}, {"date": "2025-07-22", "close": 2.42, "volume": 374480.0}, {"date": "2025-07-23", "close": 2.48, "volume": 386123.0}, {"date": "2025-07-24", "close": 2.71, "volume": 817005.0}, {"date": "2025-07-25", "close": 2.6, "volume": 325698.0}, {"date": "2025-07-28", "close": 2.75, "volume": 661530.0}, {"date": "2025-07-29", "close": 2.52, "volume": 571623.0}, {"date": "2025-07-30", "close": 2.46, "volume": 293006.0}, {"date": "2025-07-31", "close": 2.48, "volume": 409719.0}, {"date": "2025-08-01", "close": 2.36, "volume": 403035.0}, {"date": "2025-08-04", "close": 2.42, "volume": 298593.0}, {"date": "2025-08-05", "close": 2.39, "volume": 251527.0}, {"date": "2025-08-06", "close": 2.43, "volume": 253983.0}, {"date": "2025-08-07", "close": 2.4, "volume": 220861.0}, {"date": "2025-08-08", "close": 2.44, "volume": 245914.0}, {"date": "2025-08-11", "close": 2.36, "volume": 412681.0}, {"date": "2025-08-12", "close": 2.23, "volume": 881721.0}, {"date": "2025-08-13", "close": 2.115, "volume": 1026672.0}, {"date": "2025-08-14", "close": 2.1, "volume": 246215.0}, {"date": "2025-08-15", "close": 2.11, "volume": 131418.0}, {"date": "2025-08-18", "close": 2.12, "volume": 338341.0}, {"date": "2025-08-19", "close": 2.11, "volume": 216702.0}, {"date": "2025-08-20", "close": 2.04, "volume": 264155.0}, {"date": "2025-08-21", "close": 2.02, "volume": 193664.0}, {"date": "2025-08-22", "close": 2.09, "volume": 268199.0}, {"date": "2025-08-25", "close": 2.03, "volume": 275249.0}, {"date": "2025-08-26", "close": 2.05, "volume": 354756.0}, {"date": "2025-08-27", "close": 2.1, "volume": 463369.0}, {"date": "2025-08-28", "close": 1.99, "volume": 417532.0}, {"date": "2025-08-29", "close": 1.93, "volume": 365542.0}, {"date": "2025-09-02", "close": 1.91, "volume": 258678.0}, {"date": "2025-09-03", "close": 1.88, "volume": 164076.0}, {"date": "2025-09-04", "close": 1.83, "volume": 415372.0}, {"date": "2025-09-05", "close": 1.82, "volume": 200207.0}, {"date": "2025-09-08", "close": 1.87, "volume": 219668.0}, {"date": "2025-09-09", "close": 1.86, "volume": 179701.0}, {"date": "2025-09-10", "close": 1.9, "volume": 204330.0}, {"date": "2025-09-11", "close": 1.99, "volume": 282910.0}, {"date": "2025-09-12", "close": 1.94, "volume": 274593.0}, {"date": "2025-09-15", "close": 1.99, "volume": 261448.0}, {"date": "2025-09-16", "close": 2.06, "volume": 277339.0}, {"date": "2025-09-17", "close": 2.1, "volume": 486154.0}, {"date": "2025-09-18", "close": 2.21, "volume": 409883.0}, {"date": "2025-09-19", "close": 2.41, "volume": 888195.0}, {"date": "2025-09-22", "close": 2.35, "volume": 928101.0}, {"date": "2025-09-23", "close": 2.37, "volume": 427022.0}, {"date": "2025-09-24", "close": 2.31, "volume": 599990.0}, {"date": "2025-09-25", "close": 2.15, "volume": 759407.0}, {"date": "2025-09-26", "close": 2.095, "volume": 312651.0}, {"date": "2025-09-29", "close": 2.15, "volume": 570124.0}, {"date": "2025-09-30", "close": 2.28, "volume": 566256.0}, {"date": "2025-10-01", "close": 2.29, "volume": 456880.0}, {"date": "2025-10-02", "close": 2.35, "volume": 437709.0}, {"date": "2025-10-03", "close": 2.23, "volume": 533052.0}, {"date": "2025-10-06", "close": 2.42, "volume": 925449.0}, {"date": "2025-10-07", "close": 2.38, "volume": 1056666.0}, {"date": "2025-10-08", "close": 2.53, "volume": 934906.0}, {"date": "2025-10-09", "close": 2.45, "volume": 1056439.0}, {"date": "2025-10-10", "close": 2.23, "volume": 1028206.0}, {"date": "2025-10-13", "close": 2.21, "volume": 637259.0}, {"date": "2025-10-14", "close": 2.51, "volume": 1991706.0}, {"date": "2025-10-15", "close": 2.64, "volume": 1439396.0}, {"date": "2025-10-16", "close": 2.46, "volume": 889793.0}, {"date": "2025-10-17", "close": 2.39, "volume": 462075.0}, {"date": "2025-10-20", "close": 2.58, "volume": 1281627.0}, {"date": "2025-10-21", "close": 2.4, "volume": 716026.0}, {"date": "2025-10-22", "close": 2.24, "volume": 729015.0}, {"date": "2025-10-23", "close": 2.22, "volume": 625420.0}, {"date": "2025-10-24", "close": 2.22, "volume": 691972.0}, {"date": "2025-10-27", "close": 2.12, "volume": 960873.0}, {"date": "2025-10-28", "close": 2.2, "volume": 636897.0}, {"date": "2025-10-29", "close": 2.18, "volume": 399637.0}, {"date": "2025-10-30", "close": 2.1, "volume": 430469.0}, {"date": "2025-10-31", "close": 2.13, "volume": 481513.0}, {"date": "2025-11-03", "close": 1.98, "volume": 703513.0}, {"date": "2025-11-04", "close": 1.97, "volume": 449203.0}, {"date": "2025-11-05", "close": 1.97, "volume": 344819.0}, {"date": "2025-11-06", "close": 1.94, "volume": 327536.0}, {"date": "2025-11-07", "close": 1.94, "volume": 519844.0}, {"date": "2025-11-10", "close": 1.82, "volume": 543953.0}, {"date": "2025-11-11", "close": 1.72, "volume": 827997.0}, {"date": "2025-11-12", "close": 1.6, "volume": 980696.0}, {"date": "2025-11-13", "close": 1.65, "volume": 676709.0}, {"date": "2025-11-14", "close": 1.52, "volume": 642701.0}, {"date": "2025-11-17", "close": 1.44, "volume": 610403.0}, {"date": "2025-11-18", "close": 1.43, "volume": 455688.0}, {"date": "2025-11-19", "close": 1.45, "volume": 268991.0}, {"date": "2025-11-20", "close": 1.38, "volume": 531150.0}, {"date": "2025-11-21", "close": 1.43, "volume": 389701.0}, {"date": "2025-11-24", "close": 1.52, "volume": 269501.0}, {"date": "2025-11-25", "close": 1.56, "volume": 179067.0}, {"date": "2025-11-26", "close": 1.59, "volume": 445442.0}, {"date": "2025-11-28", "close": 1.61, "volume": 245214.0}, {"date": "2025-12-01", "close": 1.51, "volume": 269723.0}, {"date": "2025-12-02", "close": 1.5, "volume": 211634.0}, {"date": "2025-12-03", "close": 1.63, "volume": 399465.0}, {"date": "2025-12-04", "close": 1.69, "volume": 340308.0}, {"date": "2025-12-05", "close": 1.65, "volume": 412050.0}, {"date": "2025-12-08", "close": 1.68, "volume": 207746.0}, {"date": "2025-12-09", "close": 1.72, "volume": 236595.0}, {"date": "2025-12-10", "close": 1.7, "volume": 294721.0}, {"date": "2025-12-11", "close": 1.72, "volume": 195718.0}, {"date": "2025-12-12", "close": 1.6, "volume": 219676.0}, {"date": "2025-12-15", "close": 1.49, "volume": 367697.0}, {"date": "2025-12-16", "close": 1.5, "volume": 116114.0}, {"date": "2025-12-17", "close": 1.42, "volume": 277618.0}, {"date": "2025-12-18", "close": 1.47, "volume": 290695.0}, {"date": "2025-12-19", "close": 1.55, "volume": 288823.0}, {"date": "2025-12-22", "close": 1.48, "volume": 442297.0}, {"date": "2025-12-23", "close": 1.45, "volume": 288354.0}, {"date": "2025-12-24", "close": 1.44, "volume": 164013.0}, {"date": "2025-12-26", "close": 1.42, "volume": 258051.0}, {"date": "2025-12-29", "close": 1.41, "volume": 487448.0}, {"date": "2025-12-30", "close": 1.38, "volume": 415744.0}, {"date": "2025-12-31", "close": 1.42, "volume": 401079.0}, {"date": "2026-01-02", "close": 1.45, "volume": 194049.0}, {"date": "2026-01-05", "close": 1.59, "volume": 362923.0}, {"date": "2026-01-06", "close": 1.62, "volume": 273927.0}, {"date": "2026-01-07", "close": 1.67, "volume": 262021.0}, {"date": "2026-01-08", "close": 1.59, "volume": 248916.0}, {"date": "2026-01-09", "close": 1.54, "volume": 261028.0}, {"date": "2026-01-12", "close": 1.58, "volume": 310950.0}, {"date": "2026-01-13", "close": 1.59, "volume": 223048.0}, {"date": "2026-01-14", "close": 1.62, "volume": 139475.0}, {"date": "2026-01-15", "close": 1.61, "volume": 417488.0}, {"date": "2026-01-16", "close": 1.56, "volume": 244000.0}, {"date": "2026-01-20", "close": 1.55, "volume": 323418.0}, {"date": "2026-01-21", "close": 1.54, "volume": 351088.0}, {"date": "2026-01-22", "close": 1.63, "volume": 355945.0}, {"date": "2026-01-23", "close": 1.74, "volume": 497271.0}, {"date": "2026-01-26", "close": 1.83, "volume": 704350.0}, {"date": "2026-01-27", "close": 1.9, "volume": 752593.0}, {"date": "2026-01-28", "close": 1.89, "volume": 426918.0}, {"date": "2026-01-29", "close": 1.81, "volume": 508033.0}, {"date": "2026-01-30", "close": 1.75, "volume": 290601.0}, {"date": "2026-02-02", "close": 1.7, "volume": 230196.0}, {"date": "2026-02-03", "close": 1.74, "volume": 193129.0}, {"date": "2026-02-04", "close": 1.62, "volume": 223276.0}, {"date": "2026-02-05", "close": 1.5, "volume": 366976.0}, {"date": "2026-02-06", "close": 1.52, "volume": 350957.0}, {"date": "2026-02-09", "close": 1.55, "volume": 262442.0}, {"date": "2026-02-10", "close": 1.56, "volume": 150270.0}, {"date": "2026-02-11", "close": 1.54, "volume": 159525.0}, {"date": "2026-02-12", "close": 1.51, "volume": 125122.0}, {"date": "2026-02-13", "close": 1.55, "volume": 81430.0}, {"date": "2026-02-17", "close": 1.52, "volume": 147655.0}, {"date": "2026-02-18", "close": 1.5, "volume": 240190.0}, {"date": "2026-02-19", "close": 1.49, "volume": 406303.0}, {"date": "2026-02-20", "close": 1.44, "volume": 250662.0}, {"date": "2026-02-23", "close": 1.4, "volume": 239716.0}, {"date": "2026-02-24", "close": 1.42, "volume": 144889.0}, {"date": "2026-02-25", "close": 1.42, "volume": 256695.0}, {"date": "2026-02-26", "close": 1.42, "volume": 244852.0}, {"date": "2026-02-27", "close": 1.4, "volume": 223841.0}, {"date": "2026-03-02", "close": 1.41, "volume": 158150.0}, {"date": "2026-03-03", "close": 1.4, "volume": 346122.0}, {"date": "2026-03-04", "close": 1.44, "volume": 150028.0}, {"date": "2026-03-05", "close": 1.41, "volume": 219314.0}, {"date": "2026-03-06", "close": 1.4, "volume": 126130.0}, {"date": "2026-03-09", "close": 1.41, "volume": 250863.0}, {"date": "2026-03-10", "close": 1.4, "volume": 236598.0}, {"date": "2026-03-11", "close": 1.37, "volume": 233530.0}, {"date": "2026-03-12", "close": 1.41, "volume": 109622.0}, {"date": "2026-03-13", "close": 1.32, "volume": 406247.0}, {"date": "2026-03-16", "close": 1.29, "volume": 418235.0}, {"date": "2026-03-17", "close": 1.28, "volume": 347534.0}, {"date": "2026-03-18", "close": 1.2, "volume": 7520786.0}, {"date": "2026-03-19", "close": 1.42, "volume": 7317447.0}, {"date": "2026-03-20", "close": 1.54, "volume": 2447870.0}, {"date": "2026-03-23", "close": 1.72, "volume": 1512347.0}, {"date": "2026-03-24", "close": 1.65, "volume": 3225094.0}, {"date": "2026-03-25", "close": 1.54, "volume": 1522767.0}, {"date": "2026-03-26", "close": 1.52, "volume": 715779.0}, {"date": "2026-03-27", "close": 1.49, "volume": 776382.0}, {"date": "2026-03-30", "close": 1.46, "volume": 714076.0}, {"date": "2026-03-31", "close": 1.47, "volume": 334843.0}, {"date": "2026-04-01", "close": 1.44, "volume": 330047.0}, {"date": "2026-04-02", "close": 1.45, "volume": 431135.0}, {"date": "2026-04-06", "close": 1.66, "volume": 962604.0}, {"date": "2026-04-07", "close": 1.64, "volume": 273363.0}, {"date": "2026-04-08", "close": 1.68, "volume": 386745.0}, {"date": "2026-04-09", "close": 1.67, "volume": 292979.0}, {"date": "2026-04-10", "close": 1.73, "volume": 485714.0}, {"date": "2026-04-13", "close": 1.85, "volume": 500640.0}, {"date": "2026-04-14", "close": 1.99, "volume": 639692.0}, {"date": "2026-04-15", "close": 1.91, "volume": 560111.0}, {"date": "2026-04-16", "close": 1.89, "volume": 292597.0}, {"date": "2026-04-17", "close": 1.89, "volume": 398064.0}, {"date": "2026-04-20", "close": 1.89, "volume": 242673.0}, {"date": "2026-04-21", "close": 1.79, "volume": 284543.0}, {"date": "2026-04-22", "close": 1.84, "volume": 436341.0}, {"date": "2026-04-23", "close": 1.8, "volume": 605856.0}, {"date": "2026-04-24", "close": 1.84, "volume": 285236.0}, {"date": "2026-04-27", "close": 1.96, "volume": 435375.0}, {"date": "2026-04-28", "close": 1.98, "volume": 304938.0}, {"date": "2026-04-29", "close": 1.94, "volume": 300408.0}, {"date": "2026-04-30", "close": 2.05, "volume": 456302.0}, {"date": "2026-05-01", "close": 2.15, "volume": 558773.0}, {"date": "2026-05-04", "close": 2.27, "volume": 613775.0}, {"date": "2026-05-05", "close": 2.27, "volume": 354570.0}, {"date": "2026-05-06", "close": 2.22, "volume": 325721.0}, {"date": "2026-05-07", "close": 2.25, "volume": 455286.0}, {"date": "2026-05-08", "close": 2.31, "volume": 504747.0}, {"date": "2026-05-11", "close": 2.33, "volume": 681471.0}, {"date": "2026-05-12", "close": 2.15, "volume": 852223.0}, {"date": "2026-05-13", "close": 2.04, "volume": 1053865.0}, {"date": "2026-05-14", "close": 2.13, "volume": 603868.0}, {"date": "2026-05-15", "close": 2.43, "volume": 800647.0}, {"date": "2026-05-18", "close": 2.24, "volume": 1019680.0}, {"date": "2026-05-19", "close": 2.37, "volume": 489090.0}, {"date": "2026-05-20", "close": 2.43, "volume": 869231.0}, {"date": "2026-05-21", "close": 2.64, "volume": 936706.0}, {"date": "2026-05-22", "close": 2.68, "volume": 907590.0}, {"date": "2026-05-26", "close": 2.37, "volume": 6834275.0}, {"date": "2026-05-27", "close": 2.31, "volume": 1421850.0}, {"date": "2026-05-28", "close": 2.31, "volume": 1524004.0}, {"date": "2026-05-29", "close": 2.07, "volume": 1828918.0}, {"date": "2026-06-01", "close": 2.03, "volume": 661499.0}, {"date": "2026-06-02", "close": 2.06, "volume": 905588.0}, {"date": "2026-06-03", "close": 1.94, "volume": 716644.0}, {"date": "2026-06-04", "close": 2.01, "volume": 567444.0}, {"date": "2026-06-05", "close": 1.89, "volume": 526448.0}, {"date": "2026-06-08", "close": 1.85, "volume": 465955.0}, {"date": "2026-06-09", "close": 1.86, "volume": 374526.0}, {"date": "2026-06-10", "close": 1.83, "volume": 224130.0}, {"date": "2026-06-11", "close": 1.86, "volume": 249089.0}, {"date": "2026-06-12", "close": 1.82, "volume": 366096.0}, {"date": "2026-06-15", "close": 1.84, "volume": 231320.0}, {"date": "2026-06-16", "close": 1.82, "volume": 302815.0}, {"date": "2026-06-17", "close": 1.81, "volume": 193279.0}, {"date": "2026-06-18", "close": 1.82, "volume": 513008.0}, {"date": "2026-06-22", "close": 1.73, "volume": 325656.0}, {"date": "2026-06-23", "close": 1.71, "volume": 213136.0}, {"date": "2026-06-24", "close": 1.66, "volume": 416366.0}, {"date": "2026-06-25", "close": 1.67, "volume": 236712.0}, {"date": "2026-06-26", "close": 1.71, "volume": 350867.0}, {"date": "2026-06-29", "close": 1.69, "volume": 312963.0}, {"date": "2026-06-30", "close": 1.73, "volume": 437536.0}, {"date": "2026-07-01", "close": 1.78, "volume": 320603.0}, {"date": "2026-07-02", "close": 1.79, "volume": 336063.0}, {"date": "2026-07-06", "close": 1.87, "volume": 341967.0}, {"date": "2026-07-07", "close": 1.74, "volume": 212098.0}, {"date": "2026-07-08", "close": 1.73, "volume": 100575.0}, {"date": "2026-07-09", "close": 1.72, "volume": 116791.0}, {"date": "2026-07-10", "close": 1.72, "volume": 252838.0}, {"date": "2026-07-13", "close": 1.68, "volume": 192886.0}, {"date": "2026-07-14", "close": 1.67, "volume": 84865.0}, {"date": "2026-07-15", "close": 1.69, "volume": 126038.0}, {"date": "2026-07-16", "close": 1.65, "volume": 417145.0}, {"date": "2026-07-17", "close": 1.67, "volume": 156529.0}, {"date": "2026-07-20", "close": 1.65, "volume": 112922.0}, {"date": "2026-07-21", "close": 1.68, "volume": 62880.0}, {"date": "2026-07-22", "close": 1.67, "volume": 112865.0}, {"date": "2026-07-23", "close": 1.64, "volume": 164112.0}, {"date": "2026-07-24", "close": 1.64, "volume": 103175.0}, {"date": "2026-07-27", "close": 1.64, "volume": 119769.0}, {"date": "2026-07-28", "close": 1.56, "volume": 249169.0}, {"date": "2026-07-29", "close": 1.5, "volume": 233201.0}, {"date": "2026-07-30", "close": 1.58, "volume": 121554.0}, {"date": "2026-07-31", "close": 1.55, "volume": 82971.0}, {"date": "2026-08-03", "close": 1.61, "volume": 216131.0}, {"date": "2026-08-04", "close": 1.65, "volume": 251077.0}, {"date": "2026-08-05", "close": 1.63, "volume": 215493.0}, {"date": "2026-08-06", "close": 1.66, "volume": 193180.0}, {"date": "2026-08-07", "close": 1.75, "volume": 256163.0}, {"date": "2026-08-10", "close": 1.71, "volume": 143860.0}, {"date": "2026-08-11", "close": 1.71, "volume": 218707.0}, {"date": "2026-08-12", "close": 1.57, "volume": 322524.0}, {"date": "2026-08-13", "close": 1.73, "volume": 230321.0}, {"date": "2026-08-14", "close": 1.68, "volume": 210843.0}, {"date": "2026-08-17", "close": 1.64, "volume": 238624.0}, {"date": "2026-08-18", "close": 1.61, "volume": 147905.0}, {"date": "2026-08-19", "close": 1.62, "volume": 137823.0}, {"date": "2026-08-20", "close": 1.57, "volume": 174437.0}, {"date": "2026-08-21", "close": 1.6, "volume": 138611.0}, {"date": "2026-08-24", "close": 1.6, "volume": 108343.0}, {"date": "2026-08-25", "close": 1.63, "volume": 157079.0}, {"date": "2026-08-26", "close": 1.61, "volume": 97784.0}, {"date": "2026-08-27", "close": 1.63, "volume": 116669.0}, {"date": "2026-08-28", "close": 1.57, "volume": 100147.0}, {"date": "2026-08-31", "close": 1.57, "volume": 84883.0}, {"date": "2026-09-01", "close": 1.55, "volume": 80048.0}, {"date": "2026-09-02", "close": 1.565, "volume": 71735.0}, {"date": "2026-09-03", "close": 1.56, "volume": 44835.0}, {"date": "2026-09-04", "close": 1.57, "volume": 82406.0}, {"date": "2026-09-08", "close": 1.61, "volume": 193437.0}, {"date": "2026-09-09", "close": 1.58, "volume": 82499.0}, {"date": "2026-09-10", "close": 1.56, "volume": 138583.0}, {"date": "2026-09-11", "close": 1.6, "volume": 116895.0}, {"date": "2026-09-14", "close": 1.61, "volume": 128350.0}, {"date": "2026-09-15", "close": 1.59, "volume": 80899.0}, {"date": "2026-09-16", "close": 1.55, "volume": 100515.0}, {"date": "2026-09-17", "close": 1.59, "volume": 117366.0}, {"date": "2026-09-18", "close": 1.64, "volume": 220943.0}], "refreshing": true}