{"ticker": "ODYS", "overview": {"cik": "1577445", "ticker": "ODYS", "name": "Odysight.ai Inc.", "industry": "Services-Computer Integrated Systems Design", "country": "United States", "sic": "7373", "announcements": [{"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001493152-26-039863", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001493152-26-039862", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001493152-26-039861", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-21", "title": "Material event", "accession": "0001493152-26-039574", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-21", "title": "Prospectus", "accession": "0001493152-26-039572", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-20", "title": "Material event", "accession": "0001493152-26-039335", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-19", "title": "Prospectus", "accession": "0001493152-26-039235", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001493152-26-037619", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001493152-26-037618", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0001178913-26-003596", "price_sensitive": false}, {"form": "FWP", "date": "2026-06-18", "title": "Form FWP", "accession": "0001493152-26-029321", "price_sensitive": false}, {"form": "424B5", "date": "2026-06-05", "title": "Prospectus", "accession": "0001493152-26-027520", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001493152-26-027515", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001493152-26-024819", "price_sensitive": true}, {"form": "SD", "date": "2026-05-21", "title": "Form SD", "accession": "0001493152-26-024818", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001493152-26-024815", "price_sensitive": false}, {"form": "3", "date": "2026-05-14", "title": "Initial insider holdings", "accession": "0001493152-26-023123", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001493152-26-023116", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001493152-26-023100", "price_sensitive": true}, {"form": "S-8", "date": "2026-05-13", "title": "Employee share plan", "accession": "0001493152-26-022730", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-11", "title": "Form SCHEDULE 13G/A", "accession": "0001178913-26-002510", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-10", "title": "Material event", "accession": "0001493152-26-016059", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-31", "title": "Material event", "accession": "0001493152-26-013791", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-27", "title": "Material event", "accession": "0001493152-26-013192", "price_sensitive": true}, {"form": "4", "date": "2026-03-27", "title": "Insider transaction", "accession": "0001493152-26-013193", "price_sensitive": false}]}, "description": "Odysight.ai Inc. trades as ODYS on the NASDAQ and is registered in the United States, classified under Services-Computer Integrated Systems Design (SIC 7373). Privy Trades holds 37 insider filings for the company, from February 2025 to August 2026. Across those, 4 insiders disclosed 3 open-market purchases totalling $3.85M against 22 sales totalling $2.62M. The most recent filing on record is dated 9 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 3, "buy_sum": 3850000.0, "sell_n": 22, "sell_sum": 2622079.64, "net": 1227920.3599999999, "insiders": 4, "first_date": "2025-02-20", "last_date": "2026-08-20"}, "metrics": {"ticker": "ODYS", "has_prices": true, "as_of": "2026-09-22", "last": 3.25, "prev_close": 3.35, "change": -0.10000000000000009, "change_pct": -0.029850746268656744, "session_volume": 14846.0, "vwap_5": 3.303849793376056, "vwap_20": 3.652605755281568, "vwap_60": 3.9933663426810306, "vwap_250": 4.66891817094966, "high_52w": 7.3, "low_52w": 2.81, "avg_volume_20": 30260.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001178913-26-004348", "src": "13DG", "ticker": "ODYS", "cik": "1577445", "company": "Odysight.ai Inc.", "company_raw": "Odysight.ai Inc.", "who": "Kranot Hishtalmut Le Morim Ve Gananot Havera Menahelet Ltd", "who_key": "Kranot Hishtalmut Le Morim Ve Gananot Havera Menahelet LTD", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Kranot Hishtalmut Le Morim Ve Gananot Havera Menahelet LTD moves to a 9.86% passive stake in ODYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1639753/0001178913-26-004348-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91607}, {"id": "13DG-0001178913-26-004462", "src": "13DG", "ticker": "ODYS", "cik": "1577445", "company": "Odysight.ai Inc.", "company_raw": "Odysight.ai Inc.", "who": "Moshe Arkin", "who_key": "Arkin Moshe", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Arkin Moshe takes a 20.4% activist stake in ODYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1321178/0001178913-26-004462-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-08-20", "mins": 107447}, {"id": "0001493152-26-039861", "src": "INSIDERS", "ticker": "ODYS", "cik": "1577445", "company": "Odysight.ai Inc.", "company_raw": "Odysight.ai Inc.", "who": "Moshe Arkin", "who_key": "Arkin Moshe", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3600000.0, "score": 63.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "That makes 3 insiders into ODYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1577445/000149315226039861/0001493152-26-039861-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107447}, {"id": "0001493152-26-039862", "src": "INSIDERS", "ticker": "ODYS", "cik": "1577445", "company": "Odysight.ai Inc.", "company_raw": "Odysight.ai Inc.", "who": "Zeev Vurembrand", "who_key": "Vurembrand Zeev", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100000.0, "score": 54.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "The boardroom is buying: $100K of ODYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1874851/000149315226039862/0001493152-26-039862-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107447}, {"id": "0001493152-26-039863", "src": "INSIDERS", "ticker": "ODYS", "cik": "1577445", "company": "Odysight.ai Inc.", "company_raw": "Odysight.ai Inc.", "who": "Benad Goldwasser", "who_key": "Goldwasser Benad", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 150000.0, "score": 50.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "ODYS lands a director's $150K", "source_url": "https://www.sec.gov/Archives/edgar/data/1796650/000149315226039863/0001493152-26-039863-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107447}, {"id": "13DG-0001178913-26-003596", "src": "13DG", "ticker": "ODYS", "cik": "1577445", "company": "Odysight.ai Inc.", "company_raw": "Odysight.ai Inc.", "who": "Odysight.ai Inc.", "who_key": "Odysight.ai Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Odysight.ai Inc. moves to a 3.79% passive stake in ODYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1577445/0001178913-26-003596-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180887}, {"id": "0001493152-26-024815", "src": "INSIDERS", "ticker": "ODYS", "cik": "1577445", "company": "Odysight.ai Inc.", "company_raw": "Odysight.ai Inc.", "who": "Ronen Tanami", "who_key": "Tanami Ronen", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "C-suite exec files routine paperwork on ODYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1577445/000149315226024815/0001493152-26-024815-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241367}, {"id": "13DG-0001178913-26-002510", "src": "13DG", "ticker": "ODYS", "cik": "1577445", "company": "Odysight.ai Inc.", "company_raw": "Odysight.ai Inc.", "who": "Odysight.ai Inc.", "who_key": "Odysight.ai Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Odysight.ai Inc. moves to a 5.95% passive stake in ODYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1577445/0001178913-26-002510-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252887}, {"id": "0001493152-26-013193", "src": "INSIDERS", "ticker": "ODYS", "cik": "1577445", "company": "Odysight.ai Inc.", "company_raw": "Odysight.ai Inc.", "who": "Moshe Arkin", "who_key": "Arkin Moshe", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 24386917.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on ODYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1577445/000149315226013193/0001493152-26-013193-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320567}, {"id": "0001493152-26-007748", "src": "INSIDERS", "ticker": "ODYS", "cik": "1577445", "company": "Odysight.ai Inc.", "company_raw": "Odysight.ai Inc.", "who": "Benad Goldwasser", "who_key": "Goldwasser Benad", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on ODYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1577445/000149315226007748/0001493152-26-007748-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369527}, {"id": "0001493152-26-007749", "src": "INSIDERS", "ticker": "ODYS", "cik": "1577445", "company": "Odysight.ai Inc.", "company_raw": "Odysight.ai Inc.", "who": "Eilam Sagi", "who_key": "Sagi Eilam", "role": "Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "C-suite exec files routine paperwork on ODYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1577445/000149315226007749/0001493152-26-007749-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369527}, {"id": "0001493152-26-003782", "src": "INSIDERS", "ticker": "ODYS", "cik": "1577445", "company": "Odysight.ai Inc.", "company_raw": "Odysight.ai Inc.", "who": "Eilam Sagi", "who_key": "Sagi Eilam", "role": "Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "C-suite exec files routine paperwork on ODYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1577445/000149315226003782/0001493152-26-003782-index.htm", "trade_date": "2026-01-25", "timestamp": "2026-01-25", "mins": 405527}, {"id": "0001178913-26-000113", "src": "INSIDERS", "ticker": "ODYS", "cik": "1577445", "company": "Odysight.ai Inc.", "company_raw": "Odysight.ai Inc.", "who": "Y.D. More Investments Ltd", "who_key": "Y.D. More Investments Ltd", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 1079184.19, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "10% owner sells $1.1M of ODYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1577445/000117891326000113/0001178913-26-000113-index.htm", "trade_date": "2026-01-06", "timestamp": "2026-01-06", "mins": 432887}, {"id": "0001178913-25-004136", "src": "INSIDERS", "ticker": "ODYS", "cik": "1577445", "company": "Odysight.ai Inc.", "company_raw": "Odysight.ai Inc.", "who": "Y.D. More Investments Ltd", "who_key": "Y.D. More Investments Ltd", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 29185.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Big holder trims $29K of ODYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1577445/000117891325004136/0001178913-25-004136-index.htm", "trade_date": "2025-12-29", "timestamp": "2025-12-29", "mins": 444407}, {"id": "0001178913-25-004113", "src": "INSIDERS", "ticker": "ODYS", "cik": "1577445", "company": "Odysight.ai Inc.", "company_raw": "Odysight.ai Inc.", "who": "Y.D. More Investments Ltd", "who_key": "Y.D. More Investments Ltd", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 11524.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Big holder trims $12K of ODYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1577445/000117891325004113/0001178913-25-004113-index.htm", "trade_date": "2025-12-23", "timestamp": "2025-12-23", "mins": 453047}, {"id": "0001178913-25-004073", "src": "INSIDERS", "ticker": "ODYS", "cik": "1577445", "company": "Odysight.ai Inc.", "company_raw": "Odysight.ai Inc.", "who": "Y.D. More Investments Ltd", "who_key": "Y.D. More Investments Ltd", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 3050.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Big holder trims $3K of ODYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1577445/000117891325004073/0001178913-25-004073-index.htm", "trade_date": "2025-12-15", "timestamp": "2025-12-15", "mins": 464567}, {"id": "0001178913-25-004052", "src": "INSIDERS", "ticker": "ODYS", "cik": "1577445", "company": "Odysight.ai Inc.", "company_raw": "Odysight.ai Inc.", "who": "Y.D. More Investments Ltd", "who_key": "Y.D. More Investments Ltd", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 1021650.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "A 10% owner cashes out $1M of ODYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1577445/000117891325004052/0001178913-25-004052-index.htm", "trade_date": "2025-12-11", "timestamp": "2025-12-11", "mins": 470327}, {"id": "0001178913-25-004006", "src": "INSIDERS", "ticker": "ODYS", "cik": "1577445", "company": "Odysight.ai Inc.", "company_raw": "Odysight.ai Inc.", "who": "Y.D. More Investments Ltd", "who_key": "Y.D. More Investments Ltd", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 3807.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Big holder trims $4K of ODYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1577445/000117891325004006/0001178913-25-004006-index.htm", "trade_date": "2025-12-03", "timestamp": "2025-12-03", "mins": 481847}, {"id": "0001178913-25-003990", "src": "INSIDERS", "ticker": "ODYS", "cik": "1577445", "company": "Odysight.ai Inc.", "company_raw": "Odysight.ai Inc.", "who": "Y.D. More Investments Ltd", "who_key": "Y.D. More Investments Ltd", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 17250.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "10% owner sells $17K of ODYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1577445/000117891325003990/0001178913-25-003990-index.htm", "trade_date": "2025-12-01", "timestamp": "2025-12-01", "mins": 484727}, {"id": "0001178913-25-003726", "src": "INSIDERS", "ticker": "ODYS", "cik": "1577445", "company": "Odysight.ai Inc.", "company_raw": "Odysight.ai Inc.", "who": "Y.D. More Investments Ltd", "who_key": "Y.D. More Investments Ltd", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 259239.75, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "10% owner sells $259K of ODYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1577445/000117891325003726/0001178913-25-003726-index.htm", "trade_date": "2025-11-10", "timestamp": "2025-11-10", "mins": 514967}, {"id": "0001178913-25-003670", "src": "INSIDERS", "ticker": "ODYS", "cik": "1577445", "company": "Odysight.ai Inc.", "company_raw": "Odysight.ai Inc.", "who": "Y.D. More Investments Ltd", "who_key": "Y.D. More Investments Ltd", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 9975.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "The whale sells $10K of ODYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1577445/000117891325003670/0001178913-25-003670-index.htm", "trade_date": "2025-11-05", "timestamp": "2025-11-05", "mins": 522167}, {"id": "0001178913-25-003550", "src": "INSIDERS", "ticker": "ODYS", "cik": "1577445", "company": "Odysight.ai Inc.", "company_raw": "Odysight.ai Inc.", "who": "Y.D. More Investments Ltd", "who_key": "Y.D. More Investments Ltd", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 9464.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "The whale sells $9K of ODYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1577445/000117891325003550/0001178913-25-003550-index.htm", "trade_date": "2025-10-22", "timestamp": "2025-10-22", "mins": 542327}, {"id": "0001178913-25-003536", "src": "INSIDERS", "ticker": "ODYS", "cik": "1577445", "company": "Odysight.ai Inc.", "company_raw": "Odysight.ai Inc.", "who": "Y.D. More Investments Ltd", "who_key": "Y.D. More Investments Ltd", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 50807.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "The whale sells $51K of ODYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1577445/000117891325003536/0001178913-25-003536-index.htm", "trade_date": "2025-10-20", "timestamp": "2025-10-20", "mins": 545207}, {"id": "0001178913-25-003520", "src": "INSIDERS", "ticker": "ODYS", "cik": "1577445", "company": "Odysight.ai Inc.", "company_raw": "Odysight.ai Inc.", "who": "Y.D. More Investments Ltd", "who_key": "Y.D. More Investments Ltd", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 21180.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "10% owner sells $21K of ODYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1577445/000117891325003520/0001178913-25-003520-index.htm", "trade_date": "2025-10-16", "timestamp": "2025-10-16", "mins": 550967}, {"id": "0001178913-25-003507", "src": "INSIDERS", "ticker": "ODYS", "cik": "1577445", "company": "Odysight.ai Inc.", "company_raw": "Odysight.ai Inc.", "who": "Y.D. More Investments Ltd", "who_key": "Y.D. More Investments Ltd", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 3096.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "The whale sells $3K of ODYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1577445/000117891325003507/0001178913-25-003507-index.htm", "trade_date": "2025-10-15", "timestamp": "2025-10-15", "mins": 552407}, {"id": "0001178913-25-003489", "src": "INSIDERS", "ticker": "ODYS", "cik": "1577445", "company": "Odysight.ai Inc.", "company_raw": "Odysight.ai Inc.", "who": "Y.D. More Investments Ltd", "who_key": "Y.D. More Investments Ltd", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 4290.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "The whale sells $4K of ODYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1577445/000117891325003489/0001178913-25-003489-index.htm", "trade_date": "2025-10-09", "timestamp": "2025-10-09", "mins": 561047}, {"id": "0001178913-25-003478", "src": "INSIDERS", "ticker": "ODYS", "cik": "1577445", "company": "Odysight.ai Inc.", "company_raw": "Odysight.ai Inc.", "who": "Y.D. More Investments Ltd", "who_key": "Y.D. More Investments Ltd", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 2801.4999999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "10% owner sells $3K of ODYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1577445/000117891325003478/0001178913-25-003478-index.htm", "trade_date": "2025-10-08", "timestamp": "2025-10-08", "mins": 562487}, {"id": "0001493152-25-014928", "src": "INSIDERS", "ticker": "ODYS", "cik": "1577445", "company": "Odysight.ai Inc.", "company_raw": "Odysight.ai Inc.", "who": "Jackson Schneider", "who_key": "Schneider Jackson", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on ODYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1577445/000149315225014928/0001493152-25-014928-index.htm", "trade_date": "2025-09-17", "timestamp": "2025-09-17", "mins": 592727}, {"id": "0001178913-25-002480", "src": "INSIDERS", "ticker": "ODYS", "cik": "1577445", "company": "Odysight.ai Inc.", "company_raw": "Odysight.ai Inc.", "who": "Y.D. More Investments Ltd", "who_key": "Y.D. More Investments Ltd", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 2400.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "10% owner sells $2K of ODYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1577445/000117891325002480/0001178913-25-002480-index.htm", "trade_date": "2025-07-22", "timestamp": "2025-07-22", "mins": 674807}, {"id": "0001178913-25-002179", "src": "INSIDERS", "ticker": "ODYS", "cik": "1577445", "company": "Odysight.ai Inc.", "company_raw": "Odysight.ai Inc.", "who": "Y.D. More Investments Ltd", "who_key": "Y.D. More Investments Ltd", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 7336.999999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "10% owner sells $7K of ODYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1577445/000117891325002179/0001178913-25-002179-index.htm", "trade_date": "2025-06-12", "timestamp": "2025-06-12", "mins": 732407}], "recent_buys": [{"id": "0001493152-26-039863", "src": "INSIDERS", "ticker": "ODYS", "cik": "1577445", "company": "Odysight.ai Inc.", "company_raw": "Odysight.ai Inc.", "who": "Benad Goldwasser", "who_key": "Goldwasser Benad", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 150000.0, "score": 50.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "ODYS lands a director's $150K", "source_url": "https://www.sec.gov/Archives/edgar/data/1796650/000149315226039863/0001493152-26-039863-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107447}, {"id": "0001493152-26-039862", "src": "INSIDERS", "ticker": "ODYS", "cik": "1577445", "company": "Odysight.ai Inc.", "company_raw": "Odysight.ai Inc.", "who": "Zeev Vurembrand", "who_key": "Vurembrand Zeev", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100000.0, "score": 54.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "The boardroom is buying: $100K of ODYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1874851/000149315226039862/0001493152-26-039862-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107447}, {"id": "0001493152-26-039861", "src": "INSIDERS", "ticker": "ODYS", "cik": "1577445", "company": "Odysight.ai Inc.", "company_raw": "Odysight.ai Inc.", "who": "Moshe Arkin", "who_key": "Arkin Moshe", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3600000.0, "score": 63.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "That makes 3 insiders into ODYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1577445/000149315226039861/0001493152-26-039861-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107447}], "institutional": [{"id": "13DG-0001178913-26-004462", "src": "13DG", "ticker": "ODYS", "cik": "1577445", "company": "Odysight.ai Inc.", "company_raw": "Odysight.ai Inc.", "who": "Moshe Arkin", "who_key": "Arkin Moshe", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Arkin Moshe takes a 20.4% activist stake in ODYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1321178/0001178913-26-004462-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-08-20", "mins": 107447}, {"id": "13DG-0001178913-26-004348", "src": "13DG", "ticker": "ODYS", "cik": "1577445", "company": "Odysight.ai Inc.", "company_raw": "Odysight.ai Inc.", "who": "Kranot Hishtalmut Le Morim Ve Gananot Havera Menahelet Ltd", "who_key": "Kranot Hishtalmut Le Morim Ve Gananot Havera Menahelet LTD", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Kranot Hishtalmut Le Morim Ve Gananot Havera Menahelet LTD moves to a 9.86% passive stake in ODYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1639753/0001178913-26-004348-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91607}, {"id": "13DG-0001178913-26-003596", "src": "13DG", "ticker": "ODYS", "cik": "1577445", "company": "Odysight.ai Inc.", "company_raw": "Odysight.ai Inc.", "who": "Odysight.ai Inc.", "who_key": "Odysight.ai Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Odysight.ai Inc. moves to a 3.79% passive stake in ODYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1577445/0001178913-26-003596-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180887}, {"id": "13DG-0001178913-26-002510", "src": "13DG", "ticker": "ODYS", "cik": "1577445", "company": "Odysight.ai Inc.", "company_raw": "Odysight.ai Inc.", "who": "Odysight.ai Inc.", "who_key": "Odysight.ai Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Odysight.ai Inc. moves to a 5.95% passive stake in ODYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1577445/0001178913-26-002510-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252887}], "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": "Odysight.ai Inc. - Common Stock", "new_value": "Odysight.ai Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001577445", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001577445", "applied": 1, "detected_at": "2026-10-26T18:52:00.392011"}]}, "key_people": [{"who": "Moshe Arkin", "who_key": "Arkin Moshe", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 3600000.0, "sold": 0, "net": 3600000.0, "trades": 1, "top_score": 63.4, "lean": "buying", "history": [{"action": "BUY", "amount": 3600000.0, "date": "2026-08-20", "score": 63.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1577445/000149315226039861/0001493152-26-039861-index.htm"}], "latest": {"action": "BUY", "amount": 3600000.0, "date": "2026-08-20", "score": 63.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1577445/000149315226039861/0001493152-26-039861-index.htm"}}, {"who": "Y.D. More Investments Ltd", "who_key": "Y.D. More Investments Ltd", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 2622079.64, "net": -2622079.64, "trades": 22, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1079184.19, "date": "2026-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577445/000117891326000113/0001178913-26-000113-index.htm"}, {"action": "SELL", "amount": 29185.0, "date": "2025-12-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577445/000117891325004136/0001178913-25-004136-index.htm"}, {"action": "SELL", "amount": 11524.0, "date": "2025-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577445/000117891325004113/0001178913-25-004113-index.htm"}, {"action": "SELL", "amount": 3050.0, "date": "2025-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577445/000117891325004073/0001178913-25-004073-index.htm"}, {"action": "SELL", "amount": 1021650.0, "date": "2025-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577445/000117891325004052/0001178913-25-004052-index.htm"}, {"action": "SELL", "amount": 3807.6, "date": "2025-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577445/000117891325004006/0001178913-25-004006-index.htm"}, {"action": "SELL", "amount": 17250.0, "date": "2025-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577445/000117891325003990/0001178913-25-003990-index.htm"}, {"action": "SELL", "amount": 259239.75, "date": "2025-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577445/000117891325003726/0001178913-25-003726-index.htm"}, {"action": "SELL", "amount": 9975.5, "date": "2025-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577445/000117891325003670/0001178913-25-003670-index.htm"}, {"action": "SELL", "amount": 9464.0, "date": "2025-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577445/000117891325003550/0001178913-25-003550-index.htm"}, {"action": "SELL", "amount": 50807.6, "date": "2025-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577445/000117891325003536/0001178913-25-003536-index.htm"}, {"action": "SELL", "amount": 21180.0, "date": "2025-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577445/000117891325003520/0001178913-25-003520-index.htm"}, {"action": "SELL", "amount": 3096.0, "date": "2025-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577445/000117891325003507/0001178913-25-003507-index.htm"}, {"action": "SELL", "amount": 4290.0, "date": "2025-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577445/000117891325003489/0001178913-25-003489-index.htm"}, {"action": "SELL", "amount": 2801.4999999999995, "date": "2025-10-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577445/000117891325003478/0001178913-25-003478-index.htm"}, {"action": "SELL", "amount": 2400.0, "date": "2025-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577445/000117891325002480/0001178913-25-002480-index.htm"}, {"action": "SELL", "amount": 7336.999999999999, "date": "2025-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577445/000117891325002179/0001178913-25-002179-index.htm"}, {"action": "SELL", "amount": 45494.0, "date": "2025-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577445/000117891325001900/0001178913-25-001900-index.htm"}, {"action": "SELL", "amount": 3815.5, "date": "2025-04-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577445/000117891325001250/0001178913-25-001250-index.htm"}, {"action": "SELL", "amount": 13452.0, "date": "2025-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577445/000117891325001242/0001178913-25-001242-index.htm"}, {"action": "SELL", "amount": 15504.0, "date": "2025-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577445/000117891325000826/0001178913-25-000826-index.htm"}, {"action": "SELL", "amount": 7571.999999999999, "date": "2025-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577445/000117891325000588/0001178913-25-000588-index.htm"}], "latest": {"action": "SELL", "amount": 1079184.19, "date": "2026-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577445/000117891326000113/0001178913-26-000113-index.htm"}}, {"who": "Benad Goldwasser", "who_key": "Goldwasser Benad", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 150000.0, "sold": 0, "net": 150000.0, "trades": 1, "top_score": 50.5, "lean": "buying", "history": [{"action": "BUY", "amount": 150000.0, "date": "2026-08-20", "score": 50.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1796650/000149315226039863/0001493152-26-039863-index.htm"}], "latest": {"action": "BUY", "amount": 150000.0, "date": "2026-08-20", "score": 50.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1796650/000149315226039863/0001493152-26-039863-index.htm"}}, {"who": "Zeev Vurembrand", "who_key": "Vurembrand Zeev", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 100000.0, "sold": 0, "net": 100000.0, "trades": 1, "top_score": 54.1, "lean": "buying", "history": [{"action": "BUY", "amount": 100000.0, "date": "2026-08-20", "score": 54.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1874851/000149315226039862/0001493152-26-039862-index.htm"}], "latest": {"action": "BUY", "amount": 100000.0, "date": "2026-08-20", "score": 54.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1874851/000149315226039862/0001493152-26-039862-index.htm"}}], "activity": [{"date": "2026-08-20", "net": 3850000.0}], "announcements": [{"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001493152-26-039863", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001493152-26-039862", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001493152-26-039861", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-21", "title": "Material event", "accession": "0001493152-26-039574", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-21", "title": "Prospectus", "accession": "0001493152-26-039572", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-20", "title": "Material event", "accession": "0001493152-26-039335", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-19", "title": "Prospectus", "accession": "0001493152-26-039235", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001493152-26-037619", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001493152-26-037618", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0001178913-26-003596", "price_sensitive": false}, {"form": "FWP", "date": "2026-06-18", "title": "Form FWP", "accession": "0001493152-26-029321", "price_sensitive": false}, {"form": "424B5", "date": "2026-06-05", "title": "Prospectus", "accession": "0001493152-26-027520", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001493152-26-027515", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001493152-26-024819", "price_sensitive": true}, {"form": "SD", "date": "2026-05-21", "title": "Form SD", "accession": "0001493152-26-024818", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001493152-26-024815", "price_sensitive": false}, {"form": "3", "date": "2026-05-14", "title": "Initial insider holdings", "accession": "0001493152-26-023123", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001493152-26-023116", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001493152-26-023100", "price_sensitive": true}, {"form": "S-8", "date": "2026-05-13", "title": "Employee share plan", "accession": "0001493152-26-022730", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-11", "title": "Form SCHEDULE 13G/A", "accession": "0001178913-26-002510", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-10", "title": "Material event", "accession": "0001493152-26-016059", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-31", "title": "Material event", "accession": "0001493152-26-013791", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-27", "title": "Material event", "accession": "0001493152-26-013192", "price_sensitive": true}, {"form": "4", "date": "2026-03-27", "title": "Insider transaction", "accession": "0001493152-26-013193", "price_sensitive": false}], "performance": {"ticker": "ODYS", "has_prices": true, "summary": {"n": 3, "avg": -0.029850746268656744, "win_rate": 0.0, "best": -0.029850746268656744, "worst": -0.029850746268656744, "as_of": "2026-09-22"}, "buys": [{"who": "Goldwasser Benad", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 150000.0, "date": "2026-08-20", "score": 50.5, "ref_price": 3.35, "return": -0.029850746268656744}, {"who": "Vurembrand Zeev", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100000.0, "date": "2026-08-20", "score": 54.1, "ref_price": 3.35, "return": -0.029850746268656744}, {"who": "Arkin Moshe", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 3600000.0, "date": "2026-08-20", "score": 63.4, "ref_price": 3.35, "return": -0.029850746268656744}]}, "price_series": [{"date": "2021-08-11", "close": 8.5, "volume": null}, {"date": "2021-08-12", "close": 9.9, "volume": 240.0}, {"date": "2021-08-13", "close": 6.05, "volume": 937.0}, {"date": "2021-08-16", "close": 8.95, "volume": 313.0}, {"date": "2021-08-17", "close": 9.96, "volume": 345.0}, {"date": "2021-08-18", "close": 9.96, "volume": null}, {"date": "2021-08-19", "close": 9.96, "volume": null}, {"date": "2021-08-20", "close": 9.96, "volume": null}, {"date": "2021-08-23", "close": 9.96, "volume": null}, {"date": "2021-08-24", "close": 9.96, "volume": null}, {"date": "2021-08-25", "close": 10.3, "volume": 3265.0}, {"date": "2021-08-26", "close": 10.3, "volume": null}, {"date": "2021-08-27", "close": 10.3, "volume": null}, {"date": "2021-08-30", "close": 10.3, "volume": null}, {"date": "2021-08-31", "close": 9.5, "volume": 1220.0}, {"date": "2021-09-01", "close": 9.5, "volume": null}, {"date": "2021-09-02", "close": 9.5, "volume": null}, {"date": "2021-09-03", "close": 9.5, "volume": null}, {"date": "2021-09-07", "close": 9.5, "volume": null}, {"date": "2021-09-08", "close": 9.5, "volume": null}, {"date": "2021-09-09", "close": 9.5, "volume": null}, {"date": "2021-09-10", "close": 9.5, "volume": null}, {"date": "2021-09-13", "close": 9.5, "volume": null}, {"date": "2021-09-14", "close": 9.5, "volume": null}, {"date": "2021-09-15", "close": 9.5, "volume": null}, {"date": "2021-09-16", "close": 7.1, "volume": 557.0}, {"date": "2021-09-17", "close": 9.6, "volume": 102.0}, {"date": "2021-09-20", "close": 9.6, "volume": null}, {"date": "2021-09-21", "close": 9.6, "volume": null}, {"date": "2021-09-22", "close": 9.6, "volume": null}, {"date": "2021-09-23", "close": 9.6, "volume": null}, {"date": "2021-09-24", "close": 9.6, "volume": null}, {"date": "2021-09-27", "close": 9.6, "volume": null}, {"date": "2021-09-28", "close": 9.6, "volume": null}, {"date": "2021-09-29", "close": 9.6, "volume": null}, {"date": "2021-09-30", "close": 9.6, "volume": null}, {"date": "2021-10-01", "close": 9.6, "volume": null}, {"date": "2021-10-04", "close": 9.6, "volume": null}, {"date": "2021-10-05", "close": 9.6, "volume": null}, {"date": "2021-10-06", "close": 9.3, "volume": 300.0}, {"date": "2021-10-07", "close": 7.11, "volume": 540.0}, {"date": "2021-10-08", "close": 9.3, "volume": 503.0}, {"date": "2021-10-11", "close": 9.3, "volume": null}, {"date": "2021-10-12", "close": 8.2, "volume": 897.0}, {"date": "2021-10-13", "close": 8.2, "volume": 509.0}, {"date": "2021-10-14", "close": 8.2, "volume": null}, {"date": "2021-10-15", "close": 8.2, "volume": 102.0}, {"date": "2021-10-18", "close": 8.2, "volume": null}, {"date": "2021-10-19", "close": 8.2, "volume": 307.0}, {"date": "2021-10-20", "close": 8.2, "volume": null}, {"date": "2021-10-21", "close": 8.2, "volume": null}, {"date": "2021-10-22", "close": 8.2, "volume": null}, {"date": "2021-10-25", "close": 8.19, "volume": 417.0}, {"date": "2021-10-26", "close": 8.19, "volume": null}, {"date": "2021-10-27", "close": 8.19, "volume": null}, {"date": "2021-10-28", "close": 8.2, "volume": 107.0}, {"date": "2021-10-29", "close": 8.2, "volume": null}, {"date": "2021-11-01", "close": 8.2, "volume": null}, {"date": "2021-11-02", "close": 8.0, "volume": 1184.0}, {"date": "2021-11-03", "close": 8.0, "volume": 400.0}, {"date": "2021-11-04", "close": 8.0, "volume": null}, {"date": "2021-11-05", "close": 8.0, "volume": 498.0}, {"date": "2021-11-08", "close": 8.0, "volume": 360.0}, {"date": "2021-11-09", "close": 8.0, "volume": 1359.0}, {"date": "2021-11-10", "close": 8.0, "volume": null}, {"date": "2021-11-11", "close": 8.0, "volume": null}, {"date": "2021-11-12", "close": 8.0, "volume": null}, {"date": "2021-11-15", "close": 8.0, "volume": null}, {"date": "2021-11-16", "close": 6.6, "volume": 2554.0}, {"date": "2021-11-17", "close": 8.0, "volume": 100.0}, {"date": "2021-11-18", "close": 8.0, "volume": null}, {"date": "2021-11-19", "close": 8.0, "volume": null}, {"date": "2021-11-22", "close": 8.0, "volume": null}, {"date": "2021-11-23", "close": 8.0, "volume": null}, {"date": "2021-11-24", "close": 8.0, "volume": null}, {"date": "2021-11-26", "close": 8.0, "volume": null}, {"date": "2021-11-29", "close": 8.0, "volume": null}, {"date": "2021-11-30", "close": 8.0, "volume": null}, {"date": "2021-12-01", "close": 8.0, "volume": null}, {"date": "2021-12-02", "close": 8.0, "volume": null}, {"date": "2021-12-03", "close": 8.0, "volume": null}, {"date": "2021-12-06", "close": 8.0, "volume": null}, {"date": "2021-12-07", "close": 8.0, "volume": null}, {"date": "2021-12-08", "close": 8.0, "volume": null}, {"date": "2021-12-09", "close": 8.0, "volume": null}, {"date": "2021-12-10", "close": 8.0, "volume": null}, {"date": "2021-12-13", "close": 8.0, "volume": 300.0}, {"date": "2021-12-14", "close": 8.0, "volume": null}, {"date": "2021-12-15", "close": 8.0, "volume": null}, {"date": "2021-12-16", "close": 8.0, "volume": null}, {"date": "2021-12-17", "close": 8.0, "volume": null}, {"date": "2021-12-20", "close": 8.0, "volume": null}, {"date": "2021-12-21", "close": 8.0, "volume": null}, {"date": "2021-12-22", "close": 8.0, "volume": null}, {"date": "2021-12-23", "close": 8.0, "volume": null}, {"date": "2021-12-27", "close": 7.0, "volume": 325.0}, {"date": "2021-12-28", "close": 8.0, "volume": 603.0}, {"date": "2021-12-29", "close": 8.0, "volume": null}, {"date": "2021-12-30", "close": 8.0, "volume": null}, {"date": "2021-12-31", "close": 8.0, "volume": null}, {"date": "2022-01-03", "close": 8.0, "volume": null}, {"date": "2022-01-04", "close": 8.0, "volume": null}, {"date": "2022-01-05", "close": 8.0, "volume": null}, {"date": "2022-01-06", "close": 8.0, "volume": null}, {"date": "2022-01-07", "close": 8.0, "volume": null}, {"date": "2022-01-10", "close": 8.0, "volume": null}, {"date": "2022-01-11", "close": 8.0, "volume": null}, {"date": "2022-01-12", "close": 8.0, "volume": null}, {"date": "2022-01-13", "close": 8.0, "volume": null}, {"date": "2022-01-14", "close": 8.0, "volume": null}, {"date": "2022-01-18", "close": 8.0, "volume": null}, {"date": "2022-01-19", "close": 8.0, "volume": null}, {"date": "2022-01-20", "close": 8.0, "volume": null}, {"date": "2022-01-21", "close": 8.0, "volume": null}, {"date": "2022-01-24", "close": 8.0, "volume": null}, {"date": "2022-01-25", "close": 8.0, "volume": null}, {"date": "2022-01-26", "close": 8.0, "volume": null}, {"date": "2022-01-27", "close": 8.0, "volume": null}, {"date": "2022-01-28", "close": 8.0, "volume": null}, {"date": "2022-01-31", "close": 8.0, "volume": null}, {"date": "2022-02-01", "close": 6.0, "volume": 5700.0}, {"date": "2022-02-02", "close": 7.2999, "volume": 503.0}, {"date": "2022-02-03", "close": 7.2999, "volume": null}, {"date": "2022-02-04", "close": 7.28, "volume": 400.0}, {"date": "2022-02-07", "close": 7.28, "volume": null}, {"date": "2022-02-08", "close": 7.28, "volume": null}, {"date": "2022-02-09", "close": 7.28, "volume": null}, {"date": "2022-02-10", "close": 7.28, "volume": null}, {"date": "2022-02-11", "close": 7.28, "volume": null}, {"date": "2022-02-14", "close": 7.28, "volume": null}, {"date": "2022-02-15", "close": 7.2, "volume": 119.0}, {"date": "2022-02-16", "close": 7.2, "volume": null}, {"date": "2022-02-17", "close": 7.2, "volume": null}, {"date": "2022-02-18", "close": 7.2, "volume": null}, {"date": "2022-02-22", "close": 7.2, "volume": null}, {"date": "2022-02-23", "close": 7.2, "volume": null}, {"date": "2022-02-24", "close": 7.2, "volume": null}, {"date": "2022-02-25", "close": 7.2, "volume": null}, {"date": "2022-02-28", "close": 7.2, "volume": null}, {"date": "2022-03-01", "close": 7.2, "volume": null}, {"date": "2022-03-02", "close": 7.2, "volume": null}, {"date": "2022-03-03", "close": 7.2, "volume": null}, {"date": "2022-03-04", "close": 7.2, "volume": null}, {"date": "2022-03-07", "close": 7.2, "volume": null}, {"date": "2022-03-08", "close": 7.2, "volume": null}, {"date": "2022-03-09", "close": 7.2, "volume": null}, {"date": "2022-03-10", "close": 6.3, "volume": 101.0}, {"date": "2022-03-11", "close": 6.3, "volume": null}, {"date": "2022-03-14", "close": 6.3, "volume": null}, {"date": "2022-03-15", "close": 6.3, "volume": null}, {"date": "2022-03-16", "close": 6.3, "volume": null}, {"date": "2022-03-17", "close": 6.3, "volume": null}, {"date": "2022-03-18", "close": 6.3, "volume": null}, {"date": "2022-03-21", "close": 6.3, "volume": null}, {"date": "2022-03-22", "close": 6.3, "volume": null}, {"date": "2022-03-23", "close": 6.3, "volume": null}, {"date": "2022-03-24", "close": 6.3, "volume": null}, {"date": "2022-03-25", "close": 6.3, "volume": null}, {"date": "2022-03-28", "close": 6.3, "volume": null}, {"date": "2022-03-29", "close": 6.3, "volume": null}, {"date": "2022-03-30", "close": 6.3, "volume": null}, {"date": "2022-03-31", "close": 6.3, "volume": null}, {"date": "2022-04-01", "close": 6.3, "volume": null}, {"date": "2022-04-04", "close": 6.3, "volume": null}, {"date": "2022-04-05", "close": 6.3, "volume": null}, {"date": "2022-04-06", "close": 6.3, "volume": null}, {"date": "2022-04-07", "close": 6.3, "volume": null}, {"date": "2022-04-08", "close": 6.3, "volume": null}, {"date": "2022-04-11", "close": 6.3, "volume": null}, {"date": "2022-04-12", "close": 6.3, "volume": null}, {"date": "2022-04-13", "close": 6.3, "volume": null}, {"date": "2022-04-14", "close": 6.3, "volume": null}, {"date": "2022-04-18", "close": 6.3, "volume": null}, {"date": "2022-04-19", "close": 6.3, "volume": null}, {"date": "2022-04-20", "close": 6.3, "volume": null}, {"date": "2022-04-21", "close": 6.3, "volume": null}, {"date": "2022-04-22", "close": 6.3, "volume": null}, {"date": "2022-04-25", "close": 6.3, "volume": null}, {"date": "2022-04-26", "close": 6.3, "volume": null}, {"date": "2022-04-27", "close": 7.0, "volume": 180.0}, {"date": "2022-04-28", "close": 7.0, "volume": null}, {"date": "2022-04-29", "close": 7.0, "volume": null}, {"date": "2022-05-02", "close": 7.0, "volume": null}, {"date": "2022-05-03", "close": 7.0, "volume": null}, {"date": "2022-05-04", "close": 7.0, "volume": null}, {"date": "2022-05-05", "close": 7.0, "volume": null}, {"date": "2022-05-06", "close": 7.0, "volume": null}, {"date": "2022-05-09", "close": 6.5, "volume": 603.0}, {"date": "2022-05-10", "close": 6.5, "volume": null}, {"date": "2022-05-11", "close": 6.5, "volume": null}, {"date": "2022-05-12", "close": 6.5, "volume": null}, {"date": "2022-05-13", "close": 7.0, "volume": 100.0}, {"date": "2022-05-16", "close": 7.0, "volume": null}, {"date": "2022-05-17", "close": 2.35, "volume": 309.0}, {"date": "2022-05-18", "close": 6.0, "volume": 550.0}, {"date": "2022-05-19", "close": 6.0, "volume": null}, {"date": "2022-05-20", "close": 6.0, "volume": null}, {"date": "2022-05-23", "close": 6.0, "volume": 310.0}, {"date": "2022-05-24", "close": 6.0, "volume": null}, {"date": "2022-05-25", "close": 6.0, "volume": null}, {"date": "2022-05-26", "close": 6.0, "volume": null}, {"date": "2022-05-27", "close": 2.4, "volume": 100.0}, {"date": "2022-05-31", "close": 5.5, "volume": 500.0}, {"date": "2022-06-01", "close": 5.5, "volume": null}, {"date": "2022-06-02", "close": 5.5, "volume": null}, {"date": "2022-06-03", "close": 5.5, "volume": null}, {"date": "2022-06-06", "close": 5.5, "volume": 132.0}, {"date": "2022-06-07", "close": 5.5, "volume": null}, {"date": "2022-06-08", "close": 5.5, "volume": null}, {"date": "2022-06-09", "close": 5.5, "volume": null}, {"date": "2022-06-10", "close": 5.5, "volume": null}, {"date": "2022-06-13", "close": 5.5, "volume": null}, {"date": "2022-06-14", "close": 5.5, "volume": null}, {"date": "2022-06-15", "close": 5.5, "volume": null}, {"date": "2022-06-16", "close": 5.5, "volume": null}, {"date": "2022-06-17", "close": 5.5, "volume": null}, {"date": "2022-06-21", "close": 5.5, "volume": null}, {"date": "2022-06-22", "close": 5.5, "volume": null}, {"date": "2022-06-23", "close": 5.5, "volume": null}, {"date": "2022-06-24", "close": 5.5, "volume": null}, {"date": "2022-06-27", "close": 5.5, "volume": null}, {"date": "2022-06-28", "close": 5.5, "volume": null}, {"date": "2022-06-29", "close": 5.5, "volume": null}, {"date": "2022-06-30", "close": 5.5, "volume": null}, {"date": "2022-07-01", "close": 5.5, "volume": null}, {"date": "2022-07-05", "close": 5.5, "volume": null}, {"date": "2022-07-06", "close": 5.5, "volume": null}, {"date": "2022-07-07", "close": 5.5, "volume": null}, {"date": "2022-07-08", "close": 5.5, "volume": null}, {"date": "2022-07-11", "close": 5.5, "volume": null}, {"date": "2022-07-12", "close": 5.5, "volume": null}, {"date": "2022-07-13", "close": 5.5, "volume": null}, {"date": "2022-07-14", "close": 5.5, "volume": null}, {"date": "2022-07-15", "close": 5.5, "volume": null}, {"date": "2022-07-18", "close": 5.5, "volume": null}, {"date": "2022-07-19", "close": 5.5, "volume": null}, {"date": "2022-07-20", "close": 5.5, "volume": null}, {"date": "2022-07-21", "close": 5.5, "volume": null}, {"date": "2022-07-22", "close": 5.5, "volume": null}, {"date": "2022-07-25", "close": 5.5, "volume": null}, {"date": "2022-07-26", "close": 5.5, "volume": null}, {"date": "2022-07-27", "close": 5.5, "volume": null}, {"date": "2022-07-28", "close": 5.5, "volume": null}, {"date": "2022-07-29", "close": 5.5, "volume": null}, {"date": "2022-08-01", "close": 5.5, "volume": null}, {"date": "2022-08-02", "close": 5.5, "volume": null}, {"date": "2022-08-03", "close": 5.5, "volume": null}, {"date": "2022-08-04", "close": 5.5, "volume": null}, {"date": "2022-08-05", "close": 2.46, "volume": 112.0}, {"date": "2022-08-08", "close": 4.99, "volume": 280.0}, {"date": "2022-08-09", "close": 5.0, "volume": 200.0}, {"date": "2022-08-10", "close": 5.0, "volume": null}, {"date": "2022-08-11", "close": 5.0, "volume": null}, {"date": "2022-08-12", "close": 5.0, "volume": null}, {"date": "2022-08-15", "close": 5.0, "volume": null}, {"date": "2022-08-16", "close": 5.0, "volume": null}, {"date": "2022-08-17", "close": 5.0, "volume": 330.0}, {"date": "2022-08-18", "close": 5.0, "volume": null}, {"date": "2022-08-19", "close": 5.0, "volume": null}, {"date": "2022-08-22", "close": 5.0, "volume": null}, {"date": "2022-08-23", "close": 5.0, "volume": null}, {"date": "2022-08-24", "close": 5.0, "volume": null}, {"date": "2022-08-25", "close": 5.0, "volume": null}, {"date": "2022-08-26", "close": 5.0, "volume": null}, {"date": "2022-08-29", "close": 5.0, "volume": null}, {"date": "2022-08-30", "close": 5.0, "volume": null}, {"date": "2022-08-31", "close": 5.0, "volume": null}, {"date": "2022-09-01", "close": 5.0, "volume": null}, {"date": "2022-09-02", "close": 5.0, "volume": null}, {"date": "2022-09-06", "close": 5.0, "volume": 200.0}, {"date": "2022-09-07", "close": 5.4, "volume": 1800.0}, {"date": "2022-09-08", "close": 5.2, "volume": 1416.0}, {"date": "2022-09-09", "close": 5.2, "volume": 300.0}, {"date": "2022-09-12", "close": 5.2, "volume": null}, {"date": "2022-09-13", "close": 5.23, "volume": 400.0}, {"date": "2022-09-14", "close": 5.23, "volume": null}, {"date": "2022-09-15", "close": 5.23, "volume": null}, {"date": "2022-09-16", "close": 5.23, "volume": null}, {"date": "2022-09-19", "close": 5.25, "volume": 1646.0}, {"date": "2022-09-20", "close": 5.25, "volume": null}, {"date": "2022-09-21", "close": 5.25, "volume": 100.0}, {"date": "2022-09-22", "close": 5.25, "volume": 300.0}, {"date": "2022-09-23", "close": 5.5, "volume": 150.0}, {"date": "2022-09-26", "close": 5.5, "volume": null}, {"date": "2022-09-27", "close": 5.5, "volume": null}, {"date": "2022-09-28", "close": 5.5, "volume": 694.0}, {"date": "2022-09-29", "close": 5.5, "volume": null}, {"date": "2022-09-30", "close": 5.99, "volume": 180.0}, {"date": "2022-10-03", "close": 5.5, "volume": 200.0}, {"date": "2022-10-04", "close": 5.5, "volume": null}, {"date": "2022-10-05", "close": 5.5, "volume": null}, {"date": "2022-10-06", "close": 5.5, "volume": null}, {"date": "2022-10-07", "close": 5.5, "volume": 111.0}, {"date": "2022-10-10", "close": 5.5, "volume": null}, {"date": "2022-10-11", "close": 5.5, "volume": null}, {"date": "2022-10-12", "close": 5.5, "volume": null}, {"date": "2022-10-13", "close": 5.5, "volume": null}, {"date": "2022-10-14", "close": 5.5, "volume": null}, {"date": "2022-10-17", "close": 5.5, "volume": null}, {"date": "2022-10-18", "close": 5.5, "volume": null}, {"date": "2022-10-19", "close": 5.5, "volume": null}, {"date": "2022-10-20", "close": 5.5, "volume": null}, {"date": "2022-10-21", "close": 5.55, "volume": 380.0}, {"date": "2022-10-24", "close": 5.55, "volume": null}, {"date": "2022-10-25", "close": 5.55, "volume": null}, {"date": "2022-10-26", "close": 5.55, "volume": null}, {"date": "2022-10-27", "close": 5.8, "volume": 200.0}, {"date": "2022-10-28", "close": 5.8, "volume": null}, {"date": "2022-10-31", "close": 6.0, "volume": 236.0}, {"date": "2022-11-01", "close": 6.0, "volume": null}, {"date": "2022-11-02", "close": 6.0, "volume": null}, {"date": "2022-11-03", "close": 6.0, "volume": null}, {"date": "2022-11-04", "close": 6.0, "volume": null}, {"date": "2022-11-07", "close": 5.0, "volume": 201.0}, {"date": "2022-11-08", "close": 5.0, "volume": null}, {"date": "2022-11-09", "close": 5.0, "volume": null}, {"date": "2022-11-10", "close": 5.0, "volume": null}, {"date": "2022-11-11", "close": 5.0, "volume": null}, {"date": "2022-11-14", "close": 5.0, "volume": null}, {"date": "2022-11-15", "close": 5.0, "volume": null}, {"date": "2022-11-16", "close": 5.0, "volume": null}, {"date": "2022-11-17", "close": 5.0, "volume": null}, {"date": "2022-11-18", "close": 5.0, "volume": null}, {"date": "2022-11-21", "close": 5.0, "volume": null}, {"date": "2022-11-22", "close": 5.0, "volume": null}, {"date": "2022-11-23", "close": 5.0, "volume": null}, {"date": "2022-11-25", "close": 5.0, "volume": null}, {"date": "2022-11-28", "close": 5.9, "volume": 180.0}, {"date": "2022-11-29", "close": 5.9, "volume": null}, {"date": "2022-11-30", "close": 5.9, "volume": null}, {"date": "2022-12-01", "close": 5.9, "volume": null}, {"date": "2022-12-02", "close": 5.9, "volume": null}, {"date": "2022-12-05", "close": 5.0, "volume": 2354.0}, {"date": "2022-12-06", "close": 5.0, "volume": null}, {"date": "2022-12-07", "close": 5.0, "volume": null}, {"date": "2022-12-08", "close": 5.0, "volume": null}, {"date": "2022-12-09", "close": 5.0, "volume": null}, {"date": "2022-12-12", "close": 5.0, "volume": null}, {"date": "2022-12-13", "close": 5.0, "volume": null}, {"date": "2022-12-14", "close": 5.0, "volume": null}, {"date": "2022-12-15", "close": 5.0, "volume": null}, {"date": "2022-12-16", "close": 5.0, "volume": null}, {"date": "2022-12-19", "close": 5.0, "volume": null}, {"date": "2022-12-20", "close": 5.0, "volume": null}, {"date": "2022-12-21", "close": 5.0, "volume": null}, {"date": "2022-12-22", "close": 5.0, "volume": null}, {"date": "2022-12-23", "close": 5.0, "volume": null}, {"date": "2022-12-27", "close": 5.0, "volume": null}, {"date": "2022-12-28", "close": 5.0, "volume": null}, {"date": "2022-12-29", "close": 5.0, "volume": null}, {"date": "2022-12-30", "close": 5.0, "volume": null}, {"date": "2023-01-03", "close": 5.0, "volume": null}, {"date": "2023-01-04", "close": 5.0, "volume": null}, {"date": "2023-01-05", "close": 5.0, "volume": null}, {"date": "2023-01-06", "close": 5.0, "volume": null}, {"date": "2023-01-09", "close": 5.0, "volume": null}, {"date": "2023-01-10", "close": 5.0, "volume": null}, {"date": "2023-01-11", "close": 5.0, "volume": null}, {"date": "2023-01-12", "close": 5.0, "volume": null}, {"date": "2023-01-13", "close": 5.0, "volume": null}, {"date": "2023-01-17", "close": 5.0, "volume": null}, {"date": "2023-01-18", "close": 5.0, "volume": null}, {"date": "2023-01-19", "close": 5.0, "volume": null}, {"date": "2023-01-20", "close": 5.0, "volume": null}, {"date": "2023-01-23", "close": 5.0, "volume": null}, {"date": "2023-01-24", "close": 5.0, "volume": null}, {"date": "2023-01-25", "close": 5.0, "volume": null}, {"date": "2023-01-26", "close": 5.0, "volume": null}, {"date": "2023-01-27", "close": 5.0, "volume": null}, {"date": "2023-01-30", "close": 5.0, "volume": null}, {"date": "2023-01-31", "close": 5.0, "volume": null}, {"date": "2023-02-01", "close": 5.0, "volume": null}, {"date": "2023-02-02", "close": 5.0, "volume": null}, {"date": "2023-02-03", "close": 5.0, "volume": null}, {"date": "2023-02-06", "close": 4.8, "volume": 1156.0}, {"date": "2023-02-07", "close": 5.0, "volume": 662.0}, {"date": "2023-02-08", "close": 5.0, "volume": null}, {"date": "2023-02-09", "close": 5.0, "volume": null}, {"date": "2023-02-10", "close": 5.0, "volume": null}, {"date": "2023-02-13", "close": 5.0, "volume": null}, {"date": "2023-02-14", "close": 5.0, "volume": null}, {"date": "2023-02-15", "close": 5.0, "volume": 300.0}, {"date": "2023-02-16", "close": 5.0, "volume": null}, {"date": "2023-02-17", "close": 5.0, "volume": null}, {"date": "2023-02-21", "close": 5.0, "volume": null}, {"date": "2023-02-22", "close": 5.0, "volume": null}, {"date": "2023-02-23", "close": 5.0, "volume": null}, {"date": "2023-02-24", "close": 5.0, "volume": null}, {"date": "2023-02-27", "close": 5.0, "volume": null}, {"date": "2023-02-28", "close": 5.0, "volume": null}, {"date": "2023-03-01", "close": 5.0, "volume": null}, {"date": "2023-03-02", "close": 5.0, "volume": null}, {"date": "2023-03-03", "close": 5.0, "volume": null}, {"date": "2023-03-06", "close": 5.0, "volume": null}, {"date": "2023-03-07", "close": 5.0, "volume": null}, {"date": "2023-03-08", "close": 5.0, "volume": null}, {"date": "2023-03-09", "close": 5.0, "volume": null}, {"date": "2023-03-10", "close": 5.0, "volume": null}, {"date": "2023-03-13", "close": 5.0, "volume": null}, {"date": "2023-03-14", "close": 4.3, "volume": 731.0}, {"date": "2023-03-15", "close": 4.3, "volume": null}, {"date": "2023-03-16", "close": 4.3, "volume": null}, {"date": "2023-03-17", "close": 4.0, "volume": 2012.0}, {"date": "2023-03-20", "close": 3.5, "volume": 1868.0}, {"date": "2023-03-21", "close": 3.2, "volume": 8285.0}, {"date": "2023-03-22", "close": 3.25, "volume": 100.0}, {"date": "2023-03-23", "close": 3.25, "volume": null}, {"date": "2023-03-24", "close": 3.25, "volume": null}, {"date": "2023-03-27", "close": 3.25, "volume": null}, {"date": "2023-03-28", "close": 3.25, "volume": null}, {"date": "2023-03-29", "close": 3.25, "volume": null}, {"date": "2023-03-30", "close": 3.25, "volume": null}, {"date": "2023-03-31", "close": 3.25, "volume": null}, {"date": "2023-04-03", "close": 3.25, "volume": null}, {"date": "2023-04-04", "close": 3.25, "volume": null}, {"date": "2023-04-05", "close": 3.25, "volume": null}, {"date": "2023-04-06", "close": 3.25, "volume": null}, {"date": "2023-04-10", "close": 3.25, "volume": null}, {"date": "2023-04-11", "close": 3.25, "volume": null}, {"date": "2023-04-12", "close": 3.25, "volume": null}, {"date": "2023-04-13", "close": 3.25, "volume": null}, {"date": "2023-04-14", "close": 3.25, "volume": null}, {"date": "2023-04-17", "close": 3.25, "volume": null}, {"date": "2023-04-18", "close": 3.25, "volume": 100.0}, {"date": "2023-04-19", "close": 3.25, "volume": null}, {"date": "2023-04-20", "close": 3.25, "volume": null}, {"date": "2023-04-21", "close": 3.25, "volume": null}, {"date": "2023-04-24", "close": 3.25, "volume": null}, {"date": "2023-04-25", "close": 3.75, "volume": 180.0}, {"date": "2023-04-26", "close": 3.75, "volume": null}, {"date": "2023-04-27", "close": 5.0, "volume": 163.0}, {"date": "2023-04-28", "close": 5.0, "volume": null}, {"date": "2023-05-01", "close": 5.0, "volume": null}, {"date": "2023-05-02", "close": 5.0, "volume": null}, {"date": "2023-05-03", "close": 5.0, "volume": null}, {"date": "2023-05-04", "close": 5.0, "volume": null}, {"date": "2023-05-05", "close": 5.0, "volume": null}, {"date": "2023-05-08", "close": 5.0, "volume": null}, {"date": "2023-05-09", "close": 5.0, "volume": null}, {"date": "2023-05-10", "close": 5.0, "volume": null}, {"date": "2023-05-11", "close": 5.0, "volume": null}, {"date": "2023-05-12", "close": 5.0, "volume": null}, {"date": "2023-05-15", "close": 5.0, "volume": null}, {"date": "2023-05-16", "close": 5.0, "volume": null}, {"date": "2023-05-17", "close": 5.0, "volume": null}, {"date": "2023-05-18", "close": 5.0, "volume": null}, {"date": "2023-05-19", "close": 5.0, "volume": null}, {"date": "2023-05-22", "close": 5.0, "volume": null}, {"date": "2023-05-23", "close": 5.0, "volume": null}, {"date": "2023-05-24", "close": 5.0, "volume": null}, {"date": "2023-05-25", "close": 5.0, "volume": null}, {"date": "2023-05-26", "close": 5.0, "volume": null}, {"date": "2023-05-30", "close": 2.8, "volume": 200.0}, {"date": "2023-05-31", "close": 4.9, "volume": 100.0}, {"date": "2023-06-01", "close": 4.9, "volume": null}, {"date": "2023-06-02", "close": 4.9, "volume": null}, {"date": "2023-06-05", "close": 3.0, "volume": 5000.0}, {"date": "2023-06-06", "close": 3.0, "volume": 7578.0}, {"date": "2023-06-07", "close": 3.15, "volume": 900.0}, {"date": "2023-06-08", "close": 3.15, "volume": 2200.0}, {"date": "2023-06-09", "close": 3.38, "volume": 3100.0}, {"date": "2023-06-12", "close": 3.39, "volume": 5000.0}, {"date": "2023-06-13", "close": 5.2091, "volume": 7000.0}, {"date": "2023-06-14", "close": 4.195, "volume": 4983.0}, {"date": "2023-06-15", "close": 4.11, "volume": 10900.0}, {"date": "2023-06-16", "close": 4.11, "volume": null}, {"date": "2023-06-20", "close": 4.11, "volume": null}, {"date": "2023-06-21", "close": 4.1, "volume": 100.0}, {"date": "2023-06-22", "close": 3.37, "volume": 5178.0}, {"date": "2023-06-23", "close": 3.42, "volume": 100.0}, {"date": "2023-06-26", "close": 3.42, "volume": null}, {"date": "2023-06-27", "close": 3.49, "volume": 1300.0}, {"date": "2023-06-28", "close": 3.49, "volume": 3000.0}, {"date": "2023-06-29", "close": 3.15, "volume": 1380.0}, {"date": "2023-06-30", "close": 3.15, "volume": null}, {"date": "2023-07-03", "close": 3.15, "volume": null}, {"date": "2023-07-05", "close": 3.15, "volume": 100.0}, {"date": "2023-07-06", "close": 3.15, "volume": null}, {"date": "2023-07-07", "close": 2.95, "volume": 4155.0}, {"date": "2023-07-10", "close": 2.95, "volume": null}, {"date": "2023-07-11", "close": 2.1, "volume": 500.0}, {"date": "2023-07-12", "close": 3.55, "volume": 100.0}, {"date": "2023-07-13", "close": 3.55, "volume": null}, {"date": "2023-07-14", "close": 3.4072, "volume": 100.0}, {"date": "2023-07-17", "close": 3.4072, "volume": null}, {"date": "2023-07-18", "close": 3.4072, "volume": null}, {"date": "2023-07-19", "close": 3.4072, "volume": null}, {"date": "2023-07-20", "close": 3.4072, "volume": null}, {"date": "2023-07-21", "close": 3.4072, "volume": null}, {"date": "2023-07-24", "close": 3.5, "volume": 1000.0}, {"date": "2023-07-25", "close": 3.5, "volume": null}, {"date": "2023-07-26", "close": 3.5, "volume": null}, {"date": "2023-07-27", "close": 3.5, "volume": null}, {"date": "2023-07-28", "close": 3.5, "volume": null}, {"date": "2023-07-31", "close": 3.3, "volume": 1505.0}, {"date": "2023-08-01", "close": 3.15, "volume": 700.0}, {"date": "2023-08-02", "close": 3.0, "volume": 501.0}, {"date": "2023-08-03", "close": 3.0, "volume": null}, {"date": "2023-08-04", "close": 3.15, "volume": 100.0}, {"date": "2023-08-07", "close": 3.95, "volume": 100.0}, {"date": "2023-08-08", "close": 3.15, "volume": 1948.0}, {"date": "2023-08-09", "close": 3.15, "volume": 1852.0}, {"date": "2023-08-10", "close": 1.41, "volume": 5621.0}, {"date": "2023-08-11", "close": 1.41, "volume": null}, {"date": "2023-08-14", "close": 1.41, "volume": null}, {"date": "2023-08-15", "close": 3.5, "volume": 325.0}, {"date": "2023-08-16", "close": 3.0, "volume": 4200.0}, {"date": "2023-08-17", "close": 3.0, "volume": 4155.0}, {"date": "2023-08-18", "close": 2.9, "volume": 436.0}, {"date": "2023-08-21", "close": 2.9, "volume": null}, {"date": "2023-08-22", "close": 2.9, "volume": null}, {"date": "2023-08-23", "close": 2.9, "volume": null}, {"date": "2023-08-24", "close": 2.9, "volume": 280.0}, {"date": "2023-08-25", "close": 2.9, "volume": null}, {"date": "2023-08-28", "close": 2.9, "volume": null}, {"date": "2023-08-29", "close": 2.9, "volume": null}, {"date": "2023-08-30", "close": 2.9, "volume": 1585.0}, {"date": "2023-08-31", "close": 2.9, "volume": null}, {"date": "2023-09-01", "close": 2.9, "volume": null}, {"date": "2023-09-05", "close": 2.9, "volume": null}, {"date": "2023-09-06", "close": 2.8999, "volume": 100.0}, {"date": "2023-09-07", "close": 2.8999, "volume": null}, {"date": "2023-09-08", "close": 2.8999, "volume": null}, {"date": "2023-09-11", "close": 2.5, "volume": 1100.0}, {"date": "2023-09-12", "close": 2.5, "volume": 7100.0}, {"date": "2023-09-13", "close": 2.5, "volume": 11491.0}, {"date": "2023-09-14", "close": 2.5, "volume": 9522.0}, {"date": "2023-09-15", "close": 2.5, "volume": null}, {"date": "2023-09-18", "close": 3.2, "volume": 245.0}, {"date": "2023-09-19", "close": 3.2, "volume": null}, {"date": "2023-09-20", "close": 3.2, "volume": null}, {"date": "2023-09-21", "close": 3.2, "volume": null}, {"date": "2023-09-22", "close": 3.2, "volume": null}, {"date": "2023-09-25", "close": 3.2, "volume": null}, {"date": "2023-09-26", "close": 3.2, "volume": null}, {"date": "2023-09-27", "close": 3.2, "volume": null}, {"date": "2023-09-28", "close": 3.2, "volume": null}, {"date": "2023-09-29", "close": 3.2, "volume": null}, {"date": "2023-10-02", "close": 3.2, "volume": null}, {"date": "2023-10-03", "close": 3.2, "volume": null}, {"date": "2023-10-04", "close": 3.2, "volume": null}, {"date": "2023-10-05", "close": 2.7, "volume": 100.0}, {"date": "2023-10-06", "close": 2.7, "volume": null}, {"date": "2023-10-09", "close": 2.7, "volume": null}, {"date": "2023-10-10", "close": 2.7, "volume": null}, {"date": "2023-10-11", "close": 2.7, "volume": null}, {"date": "2023-10-12", "close": 2.7, "volume": null}, {"date": "2023-10-13", "close": 2.7, "volume": null}, {"date": "2023-10-16", "close": 2.7, "volume": null}, {"date": "2023-10-17", "close": 2.7, "volume": null}, {"date": "2023-10-18", "close": 2.7, "volume": null}, {"date": "2023-10-19", "close": 2.7, "volume": null}, {"date": "2023-10-20", "close": 2.7, "volume": null}, {"date": "2023-10-23", "close": 2.7, "volume": null}, {"date": "2023-10-24", "close": 2.7, "volume": null}, {"date": "2023-10-25", "close": 2.7, "volume": null}, {"date": "2023-10-26", "close": 2.7, "volume": null}, {"date": "2023-10-27", "close": 2.7, "volume": null}, {"date": "2023-10-30", "close": 2.7, "volume": null}, {"date": "2023-10-31", "close": 2.7, "volume": null}, {"date": "2023-11-01", "close": 2.7, "volume": null}, {"date": "2023-11-02", "close": 2.7, "volume": null}, {"date": "2023-11-03", "close": 2.7, "volume": null}, {"date": "2023-11-06", "close": 2.7, "volume": null}, {"date": "2023-11-07", "close": 2.7, "volume": null}, {"date": "2023-11-08", "close": 2.7, "volume": null}, {"date": "2023-11-09", "close": 2.7, "volume": null}, {"date": "2023-11-10", "close": 2.7, "volume": null}, {"date": "2023-11-13", "close": 2.7, "volume": null}, {"date": "2023-11-14", "close": 3.05, "volume": 400.0}, {"date": "2023-11-15", "close": 2.75, "volume": 1500.0}, {"date": "2023-11-16", "close": 2.75, "volume": null}, {"date": "2023-11-17", "close": 2.75, "volume": null}, {"date": "2023-11-20", "close": 2.75, "volume": null}, {"date": "2023-11-21", "close": 2.75, "volume": null}, {"date": "2023-11-22", "close": 2.95, "volume": 1728.0}, {"date": "2023-11-24", "close": 2.95, "volume": 110.0}, {"date": "2023-11-27", "close": 2.95, "volume": null}, {"date": "2023-11-28", "close": 2.95, "volume": 1100.0}, {"date": "2023-11-29", "close": 2.95, "volume": 110.0}, {"date": "2023-11-30", "close": 2.95, "volume": 1694.0}, {"date": "2023-12-01", "close": 2.95, "volume": null}, {"date": "2023-12-04", "close": 2.95, "volume": 1186.0}, {"date": "2023-12-05", "close": 2.95, "volume": null}, {"date": "2023-12-06", "close": 2.95, "volume": null}, {"date": "2023-12-07", "close": 2.75, "volume": 400.0}, {"date": "2023-12-08", "close": 2.75, "volume": null}, {"date": "2023-12-11", "close": 2.75, "volume": null}, {"date": "2023-12-12", "close": 2.95, "volume": 100.0}, {"date": "2023-12-13", "close": 2.95, "volume": null}, {"date": "2023-12-14", "close": 2.95, "volume": null}, {"date": "2023-12-15", "close": 2.95, "volume": null}, {"date": "2023-12-18", "close": 2.95, "volume": 2000.0}, {"date": "2023-12-19", "close": 2.93, "volume": 200.0}, {"date": "2023-12-20", "close": 2.93, "volume": null}, {"date": "2023-12-21", "close": 2.93, "volume": null}, {"date": "2023-12-22", "close": 2.93, "volume": null}, {"date": "2023-12-26", "close": 2.95, "volume": 22760.0}, {"date": "2023-12-27", "close": 2.95, "volume": 18002.0}, {"date": "2023-12-28", "close": 2.95, "volume": null}, {"date": "2023-12-29", "close": 3.05, "volume": 563.0}, {"date": "2024-01-02", "close": 3.05, "volume": null}, {"date": "2024-01-03", "close": 3.0, "volume": 2000.0}, {"date": "2024-01-04", "close": 3.0, "volume": null}, {"date": "2024-01-05", "close": 3.0, "volume": null}, {"date": "2024-01-08", "close": 3.0, "volume": null}, {"date": "2024-01-09", "close": 3.0, "volume": null}, {"date": "2024-01-10", "close": 3.0, "volume": null}, {"date": "2024-01-11", "close": 3.0, "volume": null}, {"date": "2024-01-12", "close": 3.0, "volume": null}, {"date": "2024-01-16", "close": 3.0, "volume": 1809.0}, {"date": "2024-01-17", "close": 3.0, "volume": null}, {"date": "2024-01-18", "close": 3.0, "volume": null}, {"date": "2024-01-19", "close": 3.0, "volume": null}, {"date": "2024-01-22", "close": 3.0, "volume": null}, {"date": "2024-01-23", "close": 3.0, "volume": null}, {"date": "2024-01-24", "close": 3.0, "volume": null}, {"date": "2024-01-25", "close": 3.0, "volume": null}, {"date": "2024-01-26", "close": 3.0, "volume": null}, {"date": "2024-01-29", "close": 3.0, "volume": null}, {"date": "2024-01-30", "close": 3.0, "volume": null}, {"date": "2024-01-31", "close": 3.0, "volume": null}, {"date": "2024-02-01", "close": 3.0, "volume": null}, {"date": "2024-02-02", "close": 3.0, "volume": null}, {"date": "2024-02-05", "close": 3.0, "volume": null}, {"date": "2024-02-06", "close": 3.0, "volume": null}, {"date": "2024-02-07", "close": 3.0, "volume": 100.0}, {"date": "2024-02-08", "close": 3.0, "volume": null}, {"date": "2024-02-09", "close": 3.0, "volume": null}, {"date": "2024-02-12", "close": 2.7, "volume": 50884.0}, {"date": "2024-02-13", "close": 2.7, "volume": null}, {"date": "2024-02-14", "close": 2.7, "volume": 16620.0}, {"date": "2024-02-15", "close": 2.96, "volume": 11948.0}, {"date": "2024-02-16", "close": 2.96, "volume": null}, {"date": "2024-02-20", "close": 2.96, "volume": null}, {"date": "2024-02-21", "close": 3.125, "volume": 400.0}, {"date": "2024-02-22", "close": 2.95, "volume": 202.0}, {"date": "2024-02-23", "close": 2.95, "volume": null}, {"date": "2024-02-26", "close": 2.95, "volume": 100.0}, {"date": "2024-02-27", "close": 2.95, "volume": null}, {"date": "2024-02-28", "close": 2.95, "volume": null}, {"date": "2024-02-29", "close": 3.0, "volume": 100.0}, {"date": "2024-03-01", "close": 3.0, "volume": null}, {"date": "2024-03-04", "close": 4.8, "volume": 19069.0}, {"date": "2024-03-05", "close": 4.02, "volume": 10345.0}, {"date": "2024-03-06", "close": 4.7, "volume": 3521.0}, {"date": "2024-03-07", "close": 4.75, "volume": 5098.0}, {"date": "2024-03-08", "close": 4.75, "volume": null}, {"date": "2024-03-11", "close": 4.85, "volume": 1200.0}, {"date": "2024-03-12", "close": 4.88, "volume": 2100.0}, {"date": "2024-03-13", "close": 4.95, "volume": 1501.0}, {"date": "2024-03-14", "close": 5.033, "volume": 10349.0}, {"date": "2024-03-15", "close": 5.1, "volume": 1098.0}, {"date": "2024-03-18", "close": 6.0, "volume": 822.0}, {"date": "2024-03-19", "close": 6.69, "volume": 4404.0}, {"date": "2024-03-20", "close": 6.74, "volume": 3884.0}, {"date": "2024-03-21", "close": 7.1, "volume": 2600.0}, {"date": "2024-03-22", "close": 7.9, "volume": 2600.0}, {"date": "2024-03-25", "close": 8.1, "volume": 3764.0}, {"date": "2024-03-26", "close": 8.0, "volume": 2260.0}, {"date": "2024-03-27", "close": 7.5, "volume": 2455.0}, {"date": "2024-03-28", "close": 7.5, "volume": null}, {"date": "2024-04-01", "close": 7.55, "volume": 4031.0}, {"date": "2024-04-02", "close": 7.55, "volume": 617.0}, {"date": "2024-04-03", "close": 7.55, "volume": null}, {"date": "2024-04-04", "close": 7.55, "volume": null}, {"date": "2024-04-05", "close": 7.55, "volume": null}, {"date": "2024-04-08", "close": 7.55, "volume": null}, {"date": "2024-04-09", "close": 6.925, "volume": 200.0}, {"date": "2024-04-10", "close": 6.75, "volume": 500.0}, {"date": "2024-04-11", "close": 5.01, "volume": 1638.0}, {"date": "2024-04-12", "close": 6.15, "volume": 605.0}, {"date": "2024-04-15", "close": 6.15, "volume": null}, {"date": "2024-04-16", "close": 6.038, "volume": 250.0}, {"date": "2024-04-17", "close": 6.2, "volume": 600.0}, {"date": "2024-04-18", "close": 6.3, "volume": 200.0}, {"date": "2024-04-19", "close": 6.3, "volume": null}, {"date": "2024-04-22", "close": 6.5, "volume": 148.0}, {"date": "2024-04-23", "close": 6.8, "volume": 367.0}, {"date": "2024-04-24", "close": 6.8, "volume": null}, {"date": "2024-04-25", "close": 6.8, "volume": null}, {"date": "2024-04-26", "close": 7.0, "volume": 100.0}, {"date": "2024-04-29", "close": 7.0, "volume": 200.0}, {"date": "2024-04-30", "close": 7.0, "volume": null}, {"date": "2024-05-01", "close": 7.1, "volume": 2115.0}, {"date": "2024-05-02", "close": 7.15, "volume": 2786.0}, {"date": "2024-05-03", "close": 7.15, "volume": null}, {"date": "2024-05-06", "close": 7.15, "volume": null}, {"date": "2024-05-07", "close": 7.15, "volume": null}, {"date": "2024-05-08", "close": 6.5, "volume": 5246.0}, {"date": "2024-05-09", "close": 7.1, "volume": 250.0}, {"date": "2024-05-10", "close": 7.1, "volume": 300.0}, {"date": "2024-05-13", "close": 7.1, "volume": null}, {"date": "2024-05-14", "close": 7.1, "volume": 580.0}, {"date": "2024-05-15", "close": 7.1, "volume": null}, {"date": "2024-05-16", "close": 7.1, "volume": null}, {"date": "2024-05-17", "close": 7.1, "volume": null}, {"date": "2024-05-20", "close": 7.1, "volume": null}, {"date": "2024-05-21", "close": 6.5, "volume": 1900.0}, {"date": "2024-05-22", "close": 6.62, "volume": 314.0}, {"date": "2024-05-23", "close": 6.62, "volume": null}, {"date": "2024-05-24", "close": 6.62, "volume": null}, {"date": "2024-05-28", "close": 6.5, "volume": 1515.0}, {"date": "2024-05-29", "close": 6.5, "volume": null}, {"date": "2024-05-30", "close": 6.5, "volume": null}, {"date": "2024-05-31", "close": 6.49, "volume": 1481.0}, {"date": "2024-06-03", "close": 6.49, "volume": null}, {"date": "2024-06-04", "close": 6.49, "volume": null}, {"date": "2024-06-05", "close": 6.49, "volume": null}, {"date": "2024-06-06", "close": 6.3, "volume": 4106.0}, {"date": "2024-06-07", "close": 6.3, "volume": null}, {"date": "2024-06-10", "close": 6.3, "volume": null}, {"date": "2024-06-11", "close": 6.3, "volume": null}, {"date": "2024-06-12", "close": 5.55, "volume": 795.0}, {"date": "2024-06-13", "close": 5.55, "volume": null}, {"date": "2024-06-14", "close": 5.55, "volume": null}, {"date": "2024-06-17", "close": 5.6001, "volume": 4375.0}, {"date": "2024-06-18", "close": 5.75, "volume": 499.0}, {"date": "2024-06-20", "close": 5.75, "volume": null}, {"date": "2024-06-21", "close": 5.75, "volume": 120.0}, {"date": "2024-06-24", "close": 5.75, "volume": null}, {"date": "2024-06-25", "close": 6.0, "volume": 3585.0}, {"date": "2024-06-26", "close": 6.0, "volume": 7487.0}, {"date": "2024-06-27", "close": 6.0, "volume": 21686.0}, {"date": "2024-06-28", "close": 6.0, "volume": 5941.0}, {"date": "2024-07-01", "close": 6.0, "volume": null}, {"date": "2024-07-02", "close": 6.0, "volume": null}, {"date": "2024-07-03", "close": 6.0, "volume": 1944.0}, {"date": "2024-07-05", "close": 6.0, "volume": null}, {"date": "2024-07-08", "close": 6.0, "volume": null}, {"date": "2024-07-09", "close": 5.65, "volume": 2216.0}, {"date": "2024-07-10", "close": 5.65, "volume": null}, {"date": "2024-07-11", "close": 6.0, "volume": 100.0}, {"date": "2024-07-12", "close": 6.05, "volume": 112.0}, {"date": "2024-07-15", "close": 6.05, "volume": 8848.0}, {"date": "2024-07-16", "close": 5.75, "volume": 100.0}, {"date": "2024-07-17", "close": 5.75, "volume": null}, {"date": "2024-07-18", "close": 5.8, "volume": 501.0}, {"date": "2024-07-19", "close": 5.8, "volume": null}, {"date": "2024-07-22", "close": 5.8, "volume": null}, {"date": "2024-07-23", "close": 5.76, "volume": 125.0}, {"date": "2024-07-24", "close": 5.76, "volume": null}, {"date": "2024-07-25", "close": 5.76, "volume": null}, {"date": "2024-07-26", "close": 5.76, "volume": null}, {"date": "2024-07-29", "close": 5.76, "volume": null}, {"date": "2024-07-30", "close": 5.76, "volume": null}, {"date": "2024-07-31", "close": 5.76, "volume": null}, {"date": "2024-08-01", "close": 5.76, "volume": null}, {"date": "2024-08-02", "close": 5.76, "volume": null}, {"date": "2024-08-05", "close": 5.75, "volume": 1590.0}, {"date": "2024-08-06", "close": 5.75, "volume": null}, {"date": "2024-08-07", "close": 5.75, "volume": null}, {"date": "2024-08-08", "close": 6.0, "volume": 770.0}, {"date": "2024-08-09", "close": 6.0, "volume": null}, {"date": "2024-08-12", "close": 6.0, "volume": null}, {"date": "2024-08-13", "close": 6.0, "volume": null}, {"date": "2024-08-14", "close": 6.0, "volume": 167.0}, {"date": "2024-08-15", "close": 6.0, "volume": null}, {"date": "2024-08-16", "close": 6.0, "volume": null}, {"date": "2024-08-19", "close": 6.0, "volume": null}, {"date": "2024-08-20", "close": 6.0, "volume": null}, {"date": "2024-08-21", "close": 6.0, "volume": null}, {"date": "2024-08-22", "close": 6.0, "volume": null}, {"date": "2024-08-23", "close": 6.0, "volume": null}, {"date": "2024-08-26", "close": 6.0, "volume": 800.0}, {"date": "2024-08-27", "close": 6.0, "volume": null}, {"date": "2024-08-28", "close": 6.135, "volume": 1324.0}, {"date": "2024-08-29", "close": 5.854, "volume": 400.0}, {"date": "2024-08-30", "close": 5.854, "volume": null}, {"date": "2024-09-03", "close": 6.0, "volume": 1110.0}, {"date": "2024-09-04", "close": 5.7, "volume": 7428.0}, {"date": "2024-09-05", "close": 5.7, "volume": 2794.0}, {"date": "2024-09-06", "close": 5.7, "volume": null}, {"date": "2024-09-09", "close": 5.7, "volume": null}, {"date": "2024-09-10", "close": 5.7, "volume": null}, {"date": "2024-09-11", "close": 5.7, "volume": null}, {"date": "2024-09-12", "close": 5.7, "volume": null}, {"date": "2024-09-13", "close": 5.7, "volume": null}, {"date": "2024-09-16", "close": 5.7, "volume": null}, {"date": "2024-09-17", "close": 5.7, "volume": null}, {"date": "2024-09-18", "close": 5.7, "volume": null}, {"date": "2024-09-19", "close": 5.7, "volume": null}, {"date": "2024-09-20", "close": 5.7, "volume": null}, {"date": "2024-09-23", "close": 5.7, "volume": null}, {"date": "2024-09-24", "close": 5.7, "volume": null}, {"date": "2024-09-25", "close": 6.0, "volume": 1438.0}, {"date": "2024-09-26", "close": 6.0, "volume": 7233.0}, {"date": "2024-09-27", "close": 6.0, "volume": 1138.0}, {"date": "2024-09-30", "close": 6.0, "volume": 3180.0}, {"date": "2024-10-01", "close": 6.0, "volume": null}, {"date": "2024-10-02", "close": 6.0, "volume": null}, {"date": "2024-10-03", "close": 5.51, "volume": 1300.0}, {"date": "2024-10-04", "close": 5.51, "volume": null}, {"date": "2024-10-07", "close": 5.51, "volume": null}, {"date": "2024-10-08", "close": 5.51, "volume": null}, {"date": "2024-10-09", "close": 5.51, "volume": null}, {"date": "2024-10-10", "close": 5.51, "volume": null}, {"date": "2024-10-11", "close": 5.51, "volume": null}, {"date": "2024-10-14", "close": 5.5, "volume": 1547.0}, {"date": "2024-10-15", "close": 5.5, "volume": null}, {"date": "2024-10-16", "close": 5.5, "volume": null}, {"date": "2024-10-17", "close": 5.5, "volume": null}, {"date": "2024-10-18", "close": 6.0, "volume": 421.0}, {"date": "2024-10-21", "close": 6.0, "volume": 160.0}, {"date": "2024-10-22", "close": 5.75, "volume": 213.0}, {"date": "2024-10-23", "close": 5.45, "volume": 6532.0}, {"date": "2024-10-24", "close": 5.45, "volume": null}, {"date": "2024-10-25", "close": 7.0, "volume": 346.0}, {"date": "2024-10-28", "close": 7.0, "volume": null}, {"date": "2024-10-29", "close": 6.9, "volume": 196.0}, {"date": "2024-10-30", "close": 5.46, "volume": 962.0}, {"date": "2024-10-31", "close": 5.46, "volume": null}, {"date": "2024-11-01", "close": 5.46, "volume": null}, {"date": "2024-11-04", "close": 5.46, "volume": null}, {"date": "2024-11-05", "close": 6.0, "volume": 500.0}, {"date": "2024-11-06", "close": 6.0, "volume": null}, {"date": "2024-11-07", "close": 6.0, "volume": null}, {"date": "2024-11-08", "close": 6.0, "volume": null}, {"date": "2024-11-11", "close": 5.99, "volume": 241.0}, {"date": "2024-11-12", "close": 5.99, "volume": null}, {"date": "2024-11-13", "close": 5.99, "volume": null}, {"date": "2024-11-14", "close": 5.99, "volume": null}, {"date": "2024-11-15", "close": 5.99, "volume": null}, {"date": "2024-11-18", "close": 5.99, "volume": null}, {"date": "2024-11-19", "close": 6.0, "volume": 5609.0}, {"date": "2024-11-20", "close": 6.1125, "volume": 262.0}, {"date": "2024-11-21", "close": 6.1125, "volume": null}, {"date": "2024-11-22", "close": 6.1125, "volume": null}, {"date": "2024-11-25", "close": 6.1125, "volume": null}, {"date": "2024-11-26", "close": 6.1125, "volume": null}, {"date": "2024-11-27", "close": 6.1125, "volume": null}, {"date": "2024-11-29", "close": 6.15, "volume": 100.0}, {"date": "2024-12-02", "close": 6.5, "volume": 3088.0}, {"date": "2024-12-03", "close": 6.5, "volume": null}, {"date": "2024-12-04", "close": 8.0, "volume": 7790.0}, {"date": "2024-12-05", "close": 8.0, "volume": 2005.0}, {"date": "2024-12-06", "close": 8.0, "volume": null}, {"date": "2024-12-09", "close": 8.0, "volume": null}, {"date": "2024-12-10", "close": 8.0, "volume": null}, {"date": "2024-12-11", "close": 8.0, "volume": null}, {"date": "2024-12-12", "close": 8.0, "volume": null}, {"date": "2024-12-13", "close": 8.0, "volume": null}, {"date": "2024-12-16", "close": 8.0, "volume": null}, {"date": "2024-12-17", "close": 8.0, "volume": null}, {"date": "2024-12-18", "close": 8.0, "volume": null}, {"date": "2024-12-19", "close": 8.0, "volume": null}, {"date": "2024-12-20", "close": 8.0, "volume": null}, {"date": "2024-12-23", "close": 8.0, "volume": 567.0}, {"date": "2024-12-24", "close": 8.0, "volume": null}, {"date": "2024-12-26", "close": 7.9, "volume": 160.0}, {"date": "2024-12-27", "close": 7.9, "volume": null}, {"date": "2024-12-30", "close": 7.9, "volume": null}, {"date": "2024-12-31", "close": 8.0, "volume": 2200.0}, {"date": "2025-01-02", "close": 8.1, "volume": 1276.0}, {"date": "2025-01-03", "close": 8.95, "volume": 300.0}, {"date": "2025-01-06", "close": 9.49, "volume": 2455.0}, {"date": "2025-01-07", "close": 9.49, "volume": null}, {"date": "2025-01-08", "close": 8.5, "volume": 4545.0}, {"date": "2025-01-10", "close": 8.5, "volume": 1176.0}, {"date": "2025-01-13", "close": 9.5, "volume": 600.0}, {"date": "2025-01-14", "close": 8.48, "volume": 100.0}, {"date": "2025-01-15", "close": 7.728, "volume": 100.0}, {"date": "2025-01-16", "close": 8.8, "volume": 800.0}, {"date": "2025-01-17", "close": 8.45, "volume": 115.0}, {"date": "2025-01-21", "close": 8.8, "volume": 160.0}, {"date": "2025-01-22", "close": 8.0, "volume": 712.0}, {"date": "2025-01-23", "close": 8.5, "volume": 500.0}, {"date": "2025-01-24", "close": 8.45, "volume": 1488.0}, {"date": "2025-01-27", "close": 8.45, "volume": null}, {"date": "2025-01-28", "close": 8.45, "volume": null}, {"date": "2025-01-29", "close": 8.4, "volume": 1050.0}, {"date": "2025-01-30", "close": 8.4, "volume": 250.0}, {"date": "2025-01-31", "close": 8.45, "volume": 306.0}, {"date": "2025-02-03", "close": 8.8, "volume": 1477.0}, {"date": "2025-02-04", "close": 9.5, "volume": 4311.0}, {"date": "2025-02-05", "close": 9.8, "volume": 2811.0}, {"date": "2025-02-06", "close": 10.0, "volume": 7208.0}, {"date": "2025-02-07", "close": 9.5, "volume": 2026.0}, {"date": "2025-02-10", "close": 9.0, "volume": 4390.0}, {"date": "2025-02-11", "close": 6.5, "volume": 481702.0}, {"date": "2025-02-12", "close": 6.19, "volume": 77135.0}, {"date": "2025-02-13", "close": 5.72, "volume": 72676.0}, {"date": "2025-02-14", "close": 5.72, "volume": 47606.0}, {"date": "2025-02-18", "close": 6.405, "volume": 66379.0}, {"date": "2025-02-19", "close": 6.5, "volume": 31165.0}, {"date": "2025-02-20", "close": 6.56, "volume": 37193.0}, {"date": "2025-02-21", "close": 6.56, "volume": 19337.0}, {"date": "2025-02-24", "close": 6.45, "volume": 15166.0}, {"date": "2025-02-25", "close": 6.16, "volume": 25722.0}, {"date": "2025-02-26", "close": 6.09, "volume": 30633.0}, {"date": "2025-02-27", "close": 6.49, "volume": 19740.0}, {"date": "2025-02-28", "close": 6.6, "volume": 31539.0}, {"date": "2025-03-03", "close": 6.46, "volume": 4872.0}, {"date": "2025-03-04", "close": 6.1705, "volume": 773.0}, {"date": "2025-03-05", "close": 6.0, "volume": 16719.0}, {"date": "2025-03-06", "close": 5.89, "volume": 72875.0}, {"date": "2025-03-07", "close": 6.7, "volume": 34738.0}, {"date": "2025-03-10", "close": 6.14, "volume": 35984.0}, {"date": "2025-03-11", "close": 6.5, "volume": 26528.0}, {"date": "2025-03-12", "close": 6.47, "volume": 44900.0}, {"date": "2025-03-13", "close": 6.45, "volume": 3403.0}, {"date": "2025-03-14", "close": 6.77, "volume": 16126.0}, {"date": "2025-03-17", "close": 6.31, "volume": 10931.0}, {"date": "2025-03-18", "close": 6.31, "volume": 6981.0}, {"date": "2025-03-19", "close": 6.1172, "volume": 2989.0}, {"date": "2025-03-20", "close": 6.49, "volume": 22563.0}, {"date": "2025-03-21", "close": 6.5, "volume": 7228.0}, {"date": "2025-03-24", "close": 6.5, "volume": 15757.0}, {"date": "2025-03-25", "close": 6.5, "volume": 8267.0}, {"date": "2025-03-26", "close": 6.5, "volume": 17131.0}, {"date": "2025-03-27", "close": 6.5, "volume": 31425.0}, {"date": "2025-03-28", "close": 6.8, "volume": 11533.0}, {"date": "2025-03-31", "close": 7.02, "volume": 20752.0}, {"date": "2025-04-01", "close": 6.4683, "volume": 3565.0}, {"date": "2025-04-02", "close": 6.38, "volume": 16984.0}, {"date": "2025-04-03", "close": 6.23, "volume": 1167.0}, {"date": "2025-04-04", "close": 6.19, "volume": 9163.0}, {"date": "2025-04-07", "close": 6.06, "volume": 14104.0}, {"date": "2025-04-08", "close": 5.86, "volume": 17375.0}, {"date": "2025-04-09", "close": 6.05, "volume": 7545.0}, {"date": "2025-04-10", "close": 5.75, "volume": 6845.0}, {"date": "2025-04-11", "close": 5.67, "volume": 45030.0}, {"date": "2025-04-14", "close": 5.685, "volume": 82943.0}, {"date": "2025-04-15", "close": 5.55, "volume": 51885.0}, {"date": "2025-04-16", "close": 5.375, "volume": 160537.0}, {"date": "2025-04-17", "close": 5.35, "volume": 10715.0}, {"date": "2025-04-21", "close": 5.27, "volume": 5289.0}, {"date": "2025-04-22", "close": 5.31, "volume": 43604.0}, {"date": "2025-04-23", "close": 5.22, "volume": 23524.0}, {"date": "2025-04-24", "close": 5.35, "volume": 8577.0}, {"date": "2025-04-25", "close": 5.55, "volume": 61529.0}, {"date": "2025-04-28", "close": 5.43, "volume": 21449.0}, {"date": "2025-04-29", "close": 5.82, "volume": 47829.0}, {"date": "2025-04-30", "close": 6.0, "volume": 95706.0}, {"date": "2025-05-01", "close": 5.415, "volume": 24249.0}, {"date": "2025-05-02", "close": 5.44, "volume": 47466.0}, {"date": "2025-05-05", "close": 5.28, "volume": 17311.0}, {"date": "2025-05-06", "close": 5.3501, "volume": 3773.0}, {"date": "2025-05-07", "close": 5.35, "volume": 773.0}, {"date": "2025-05-08", "close": 5.313, "volume": 7653.0}, {"date": "2025-05-09", "close": 5.5492, "volume": 293.0}, {"date": "2025-05-12", "close": 5.35, "volume": 5075.0}, {"date": "2025-05-13", "close": 5.3642, "volume": 6302.0}, {"date": "2025-05-14", "close": 5.6, "volume": 10688.0}, {"date": "2025-05-15", "close": 5.15, "volume": 38771.0}, {"date": "2025-05-16", "close": 5.43, "volume": 4574.0}, {"date": "2025-05-19", "close": 5.31, "volume": 757.0}, {"date": "2025-05-20", "close": 5.15, "volume": 21029.0}, {"date": "2025-05-21", "close": 5.275, "volume": 1015.0}, {"date": "2025-05-22", "close": 5.15, "volume": 22073.0}, {"date": "2025-05-23", "close": 5.3476, "volume": 1723.0}, {"date": "2025-05-27", "close": 5.34, "volume": 8057.0}, {"date": "2025-05-28", "close": 5.35, "volume": 3509.0}, {"date": "2025-05-29", "close": 5.18, "volume": 8623.0}, {"date": "2025-05-30", "close": 5.4, "volume": 9100.0}, {"date": "2025-06-02", "close": 5.0, "volume": 4710.0}, {"date": "2025-06-03", "close": 4.9249, "volume": 8535.0}, {"date": "2025-06-04", "close": 4.91, "volume": 8763.0}, {"date": "2025-06-05", "close": 5.2, "volume": 12914.0}, {"date": "2025-06-06", "close": 5.2, "volume": 37073.0}, {"date": "2025-06-09", "close": 5.2562, "volume": 13134.0}, {"date": "2025-06-10", "close": 5.3399, "volume": 3485.0}, {"date": "2025-06-11", "close": 5.25, "volume": 3615.0}, {"date": "2025-06-12", "close": 5.0324, "volume": 2067.0}, {"date": "2025-06-13", "close": 5.135, "volume": 3692.0}, {"date": "2025-06-16", "close": 5.3, "volume": 4329.0}, {"date": "2025-06-17", "close": 5.04, "volume": 5040.0}, {"date": "2025-06-18", "close": 5.04, "volume": 1858.0}, {"date": "2025-06-20", "close": 4.91, "volume": 4071.0}, {"date": "2025-06-23", "close": 4.82, "volume": 7117.0}, {"date": "2025-06-24", "close": 5.01, "volume": 2308.0}, {"date": "2025-06-25", "close": 4.77, "volume": 4183.0}, {"date": "2025-06-26", "close": 4.97, "volume": 3722.0}, {"date": "2025-06-27", "close": 7.01, "volume": 38260.0}, {"date": "2025-06-30", "close": 5.1, "volume": 66325.0}, {"date": "2025-07-01", "close": 4.95, "volume": 13713.0}, {"date": "2025-07-02", "close": 4.92, "volume": 9287.0}, {"date": "2025-07-03", "close": 4.85, "volume": 6038.0}, {"date": "2025-07-07", "close": 4.7, "volume": 14510.0}, {"date": "2025-07-08", "close": 4.78, "volume": 2668.0}, {"date": "2025-07-09", "close": 4.871, "volume": 7663.0}, {"date": "2025-07-10", "close": 4.77, "volume": 5166.0}, {"date": "2025-07-11", "close": 4.801, "volume": 1233.0}, {"date": "2025-07-14", "close": 4.74, "volume": 6405.0}, {"date": "2025-07-15", "close": 4.83, "volume": 6233.0}, {"date": "2025-07-16", "close": 4.72, "volume": 3070.0}, {"date": "2025-07-17", "close": 4.73, "volume": 3571.0}, {"date": "2025-07-18", "close": 4.8, "volume": 3578.0}, {"date": "2025-07-21", "close": 4.73, "volume": 4660.0}, {"date": "2025-07-22", "close": 4.79, "volume": 3363.0}, {"date": "2025-07-23", "close": 4.7001, "volume": 6935.0}, {"date": "2025-07-24", "close": 4.55, "volume": 39603.0}, {"date": "2025-07-25", "close": 4.62, "volume": 3661.0}, {"date": "2025-07-28", "close": 4.6, "volume": 6957.0}, {"date": "2025-07-29", "close": 4.675, "volume": 2988.0}, {"date": "2025-07-30", "close": 4.51, "volume": 4423.0}, {"date": "2025-07-31", "close": 4.66, "volume": 12750.0}, {"date": "2025-08-01", "close": 4.46, "volume": 2977.0}, {"date": "2025-08-04", "close": 4.4, "volume": 6854.0}, {"date": "2025-08-05", "close": 4.02, "volume": 8274.0}, {"date": "2025-08-06", "close": 4.3, "volume": 5704.0}, {"date": "2025-08-07", "close": 4.5451, "volume": 1056.0}, {"date": "2025-08-08", "close": 4.4, "volume": 1201.0}, {"date": "2025-08-11", "close": 4.3, "volume": 7973.0}, {"date": "2025-08-12", "close": 3.95, "volume": 15606.0}, {"date": "2025-08-13", "close": 3.86, "volume": 3319.0}, {"date": "2025-08-14", "close": 3.93, "volume": 2348.0}, {"date": "2025-08-15", "close": 3.9615, "volume": 8813.0}, {"date": "2025-08-18", "close": 4.0, "volume": 2766.0}, {"date": "2025-08-19", "close": 3.92, "volume": 6781.0}, {"date": "2025-08-20", "close": 3.9, "volume": 3626.0}, {"date": "2025-08-21", "close": 3.76, "volume": 13213.0}, {"date": "2025-08-22", "close": 3.75, "volume": 5246.0}, {"date": "2025-08-25", "close": 3.64, "volume": 5926.0}, {"date": "2025-08-26", "close": 3.75, "volume": 752.0}, {"date": "2025-08-27", "close": 3.81, "volume": 1908.0}, {"date": "2025-08-28", "close": 3.81, "volume": 1308.0}, {"date": "2025-08-29", "close": 3.93, "volume": 1154.0}, {"date": "2025-09-02", "close": 3.81, "volume": 802.0}, {"date": "2025-09-03", "close": 3.785, "volume": 5394.0}, {"date": "2025-09-04", "close": 3.785, "volume": null}, {"date": "2025-09-05", "close": 3.78, "volume": 1429.0}, {"date": "2025-09-08", "close": 4.03, "volume": 1209.0}, {"date": "2025-09-09", "close": 3.9784, "volume": 2168.0}, {"date": "2025-09-10", "close": 3.9784, "volume": null}, {"date": "2025-09-11", "close": 3.9901, "volume": 2840.0}, {"date": "2025-09-12", "close": 3.9876, "volume": 10204.0}, {"date": "2025-09-15", "close": 3.98, "volume": 6247.0}, {"date": "2025-09-16", "close": 3.95, "volume": 5739.0}, {"date": "2025-09-17", "close": 3.9719, "volume": 3034.0}, {"date": "2025-09-18", "close": 3.81, "volume": 903.0}, {"date": "2025-09-19", "close": 3.95, "volume": 7490.0}, {"date": "2025-09-22", "close": 4.0, "volume": 9754.0}, {"date": "2025-09-23", "close": 4.1643, "volume": 21447.0}, {"date": "2025-09-24", "close": 4.2963, "volume": 3557.0}, {"date": "2025-09-25", "close": 4.55, "volume": 35905.0}, {"date": "2025-09-26", "close": 4.41, "volume": 5533.0}, {"date": "2025-09-29", "close": 4.36, "volume": 3028.0}, {"date": "2025-09-30", "close": 4.5, "volume": 9478.0}, {"date": "2025-10-01", "close": 4.5, "volume": 2373.0}, {"date": "2025-10-02", "close": 4.385, "volume": 2684.0}, {"date": "2025-10-03", "close": 4.515, "volume": 44396.0}, {"date": "2025-10-06", "close": 4.44, "volume": 13526.0}, {"date": "2025-10-07", "close": 4.3499, "volume": 13132.0}, {"date": "2025-10-08", "close": 4.35, "volume": 7402.0}, {"date": "2025-10-09", "close": 4.3, "volume": 11679.0}, {"date": "2025-10-10", "close": 4.02, "volume": 20070.0}, {"date": "2025-10-13", "close": 3.99, "volume": 38922.0}, {"date": "2025-10-14", "close": 3.58, "volume": 128829.0}, {"date": "2025-10-15", "close": 3.64, "volume": 86659.0}, {"date": "2025-10-16", "close": 3.63, "volume": 35345.0}, {"date": "2025-10-17", "close": 3.6286, "volume": 10715.0}, {"date": "2025-10-20", "close": 3.71, "volume": 10422.0}, {"date": "2025-10-21", "close": 3.45, "volume": 53293.0}, {"date": "2025-10-22", "close": 3.6, "volume": 36645.0}, {"date": "2025-10-23", "close": 3.5655, "volume": 10876.0}, {"date": "2025-10-24", "close": 3.5, "volume": 25446.0}, {"date": "2025-10-27", "close": 3.53, "volume": 3911.0}, {"date": "2025-10-28", "close": 3.4569, "volume": 12195.0}, {"date": "2025-10-29", "close": 3.45, "volume": 4233.0}, {"date": "2025-10-30", "close": 3.3, "volume": 15941.0}, {"date": "2025-10-31", "close": 3.2, "volume": 13712.0}, {"date": "2025-11-03", "close": 2.81, "volume": 96425.0}, {"date": "2025-11-04", "close": 2.83, "volume": 15501.0}, {"date": "2025-11-05", "close": 3.225, "volume": 31924.0}, {"date": "2025-11-06", "close": 3.17, "volume": 7452.0}, {"date": "2025-11-07", "close": 3.38, "volume": 16210.0}, {"date": "2025-11-10", "close": 3.34, "volume": 109187.0}, {"date": "2025-11-11", "close": 3.4, "volume": 5895.0}, {"date": "2025-11-12", "close": 3.32, "volume": 25204.0}, {"date": "2025-11-13", "close": 3.3, "volume": 2734.0}, {"date": "2025-11-14", "close": 3.4, "volume": 4521.0}, {"date": "2025-11-17", "close": 3.58, "volume": 24072.0}, {"date": "2025-11-18", "close": 3.35, "volume": 4738.0}, {"date": "2025-11-19", "close": 3.23, "volume": 613.0}, {"date": "2025-11-20", "close": 3.13, "volume": 3625.0}, {"date": "2025-11-21", "close": 3.09, "volume": 56008.0}, {"date": "2025-11-24", "close": 2.97, "volume": 569.0}, {"date": "2025-11-25", "close": 3.17, "volume": 4072.0}, {"date": "2025-11-26", "close": 3.16, "volume": 2666.0}, {"date": "2025-11-28", "close": 3.46, "volume": 4763.0}, {"date": "2025-12-01", "close": 3.5254, "volume": 28675.0}, {"date": "2025-12-02", "close": 3.41, "volume": 7737.0}, {"date": "2025-12-03", "close": 3.416, "volume": 8649.0}, {"date": "2025-12-04", "close": 3.41, "volume": 1828.0}, {"date": "2025-12-05", "close": 3.39, "volume": 646.0}, {"date": "2025-12-08", "close": 3.4, "volume": 1074.0}, {"date": "2025-12-09", "close": 3.41, "volume": 33592.0}, {"date": "2025-12-10", "close": 3.345, "volume": 1644.0}, {"date": "2025-12-11", "close": 3.1, "volume": 353196.0}, {"date": "2025-12-12", "close": 3.03, "volume": 3749.0}, {"date": "2025-12-15", "close": 3.06, "volume": 27874.0}, {"date": "2025-12-16", "close": 3.1, "volume": 599124.0}, {"date": "2025-12-17", "close": 3.22, "volume": 12731.0}, {"date": "2025-12-18", "close": 3.3, "volume": 18840.0}, {"date": "2025-12-19", "close": 3.36, "volume": 7201.0}, {"date": "2025-12-22", "close": 3.44, "volume": 36947.0}, {"date": "2025-12-23", "close": 3.29, "volume": 30240.0}, {"date": "2025-12-24", "close": 3.26, "volume": 4849.0}, {"date": "2025-12-26", "close": 3.41, "volume": 16660.0}, {"date": "2025-12-29", "close": 3.28, "volume": 16294.0}, {"date": "2025-12-30", "close": 3.22, "volume": 3827.0}, {"date": "2025-12-31", "close": 3.3, "volume": 17287.0}, {"date": "2026-01-02", "close": 3.41, "volume": 1730.0}, {"date": "2026-01-05", "close": 3.06, "volume": 20717.0}, {"date": "2026-01-06", "close": 3.73, "volume": 436303.0}, {"date": "2026-01-07", "close": 3.58, "volume": 43849.0}, {"date": "2026-01-08", "close": 3.8, "volume": 6202.0}, {"date": "2026-01-09", "close": 3.77, "volume": 8610.0}, {"date": "2026-01-12", "close": 3.81, "volume": 11619.0}, {"date": "2026-01-13", "close": 3.95, "volume": 9698.0}, {"date": "2026-01-14", "close": 4.7, "volume": 77211.0}, {"date": "2026-01-15", "close": 4.64, "volume": 31507.0}, {"date": "2026-01-16", "close": 4.865, "volume": 8906.0}, {"date": "2026-01-20", "close": 4.77, "volume": 8246.0}, {"date": "2026-01-21", "close": 4.7, "volume": 1479.0}, {"date": "2026-01-22", "close": 4.8, "volume": 5397.0}, {"date": "2026-01-23", "close": 4.64, "volume": 902.0}, {"date": "2026-01-26", "close": 4.74, "volume": 18545.0}, {"date": "2026-01-27", "close": 5.04, "volume": 32415.0}, {"date": "2026-01-28", "close": 5.9, "volume": 77561.0}, {"date": "2026-01-29", "close": 6.1, "volume": 51873.0}, {"date": "2026-01-30", "close": 6.23, "volume": 22163.0}, {"date": "2026-02-02", "close": 6.13, "volume": 29167.0}, {"date": "2026-02-03", "close": 6.33, "volume": 21738.0}, {"date": "2026-02-04", "close": 6.17, "volume": 9324.0}, {"date": "2026-02-05", "close": 6.25, "volume": 9165.0}, {"date": "2026-02-06", "close": 5.98, "volume": 6819.0}, {"date": "2026-02-09", "close": 5.45, "volume": 23282.0}, {"date": "2026-02-10", "close": 5.56, "volume": 14504.0}, {"date": "2026-02-11", "close": 5.81, "volume": 26661.0}, {"date": "2026-02-12", "close": 5.58, "volume": 30740.0}, {"date": "2026-02-13", "close": 5.29, "volume": 17063.0}, {"date": "2026-02-17", "close": 5.1, "volume": 23519.0}, {"date": "2026-02-18", "close": 5.16, "volume": 11633.0}, {"date": "2026-02-19", "close": 5.14, "volume": 15187.0}, {"date": "2026-02-20", "close": 5.11, "volume": 15145.0}, {"date": "2026-02-23", "close": 5.1, "volume": 25211.0}, {"date": "2026-02-24", "close": 4.92, "volume": 37488.0}, {"date": "2026-02-25", "close": 4.975, "volume": 14126.0}, {"date": "2026-02-26", "close": 4.94, "volume": 8108.0}, {"date": "2026-02-27", "close": 4.95, "volume": 1189.0}, {"date": "2026-03-02", "close": 5.35, "volume": 49578.0}, {"date": "2026-03-03", "close": 5.4, "volume": 1499.0}, {"date": "2026-03-04", "close": 5.3, "volume": 13352.0}, {"date": "2026-03-05", "close": 5.305, "volume": 541.0}, {"date": "2026-03-06", "close": 5.76, "volume": 38348.0}, {"date": "2026-03-09", "close": 5.85, "volume": 69150.0}, {"date": "2026-03-10", "close": 5.89, "volume": 16928.0}, {"date": "2026-03-11", "close": 5.7, "volume": 28080.0}, {"date": "2026-03-12", "close": 5.7, "volume": 1111.0}, {"date": "2026-03-13", "close": 5.7, "volume": 1805.0}, {"date": "2026-03-16", "close": 6.01, "volume": 23164.0}, {"date": "2026-03-17", "close": 6.35, "volume": 32592.0}, {"date": "2026-03-18", "close": 6.2, "volume": 7021.0}, {"date": "2026-03-19", "close": 6.3932, "volume": 2917.0}, {"date": "2026-03-20", "close": 7.07, "volume": 48714.0}, {"date": "2026-03-23", "close": 6.62, "volume": 34879.0}, {"date": "2026-03-24", "close": 6.88, "volume": 6170.0}, {"date": "2026-03-25", "close": 6.91, "volume": 28231.0}, {"date": "2026-03-26", "close": 6.76, "volume": 2082.0}, {"date": "2026-03-27", "close": 6.76, "volume": 6269.0}, {"date": "2026-03-30", "close": 6.57, "volume": 44322.0}, {"date": "2026-03-31", "close": 6.95, "volume": 18943.0}, {"date": "2026-04-01", "close": 6.68, "volume": 30341.0}, {"date": "2026-04-02", "close": 6.57, "volume": 16388.0}, {"date": "2026-04-06", "close": 7.3, "volume": 26618.0}, {"date": "2026-04-07", "close": 7.2, "volume": 23064.0}, {"date": "2026-04-08", "close": 7.3, "volume": 11234.0}, {"date": "2026-04-09", "close": 7.3, "volume": 54575.0}, {"date": "2026-04-10", "close": 6.32, "volume": 21554.0}, {"date": "2026-04-13", "close": 5.98, "volume": 9205.0}, {"date": "2026-04-14", "close": 5.46, "volume": 19331.0}, {"date": "2026-04-15", "close": 5.58, "volume": 27747.0}, {"date": "2026-04-16", "close": 5.58, "volume": 36628.0}, {"date": "2026-04-17", "close": 5.4, "volume": 8385.0}, {"date": "2026-04-20", "close": 5.4, "volume": 53348.0}, {"date": "2026-04-21", "close": 5.61, "volume": 17071.0}, {"date": "2026-04-22", "close": 5.22, "volume": 18554.0}, {"date": "2026-04-23", "close": 4.78, "volume": 21723.0}, {"date": "2026-04-24", "close": 4.94, "volume": 2916.0}, {"date": "2026-04-27", "close": 4.8, "volume": 11176.0}, {"date": "2026-04-28", "close": 4.7, "volume": 20936.0}, {"date": "2026-04-29", "close": 5.0, "volume": 7836.0}, {"date": "2026-04-30", "close": 5.0, "volume": null}, {"date": "2026-05-01", "close": 5.0, "volume": 20627.0}, {"date": "2026-05-04", "close": 4.59, "volume": 5378.0}, {"date": "2026-05-05", "close": 4.53, "volume": 15801.0}, {"date": "2026-05-06", "close": 4.51, "volume": 3021.0}, {"date": "2026-05-07", "close": 4.56, "volume": 13864.0}, {"date": "2026-05-08", "close": 4.46, "volume": 1821.0}, {"date": "2026-05-11", "close": 4.75, "volume": 39260390.0}, {"date": "2026-05-12", "close": 4.86, "volume": 1098473.0}, {"date": "2026-05-13", "close": 4.51, "volume": 514913.0}, {"date": "2026-05-14", "close": 4.52, "volume": 297550.0}, {"date": "2026-05-15", "close": 4.56, "volume": 143027.0}, {"date": "2026-05-18", "close": 4.78, "volume": 171059.0}, {"date": "2026-05-19", "close": 5.09, "volume": 125567.0}, {"date": "2026-05-20", "close": 5.53, "volume": 170012.0}, {"date": "2026-05-21", "close": 5.14, "volume": 73500.0}, {"date": "2026-05-22", "close": 4.97, "volume": 47598.0}, {"date": "2026-05-26", "close": 5.11, "volume": 73441.0}, {"date": "2026-05-27", "close": 4.94, "volume": 59154.0}, {"date": "2026-05-28", "close": 4.71, "volume": 50764.0}, {"date": "2026-05-29", "close": 4.58, "volume": 31533.0}, {"date": "2026-06-01", "close": 4.16, "volume": 94865.0}, {"date": "2026-06-02", "close": 4.33, "volume": 43320.0}, {"date": "2026-06-03", "close": 4.12, "volume": 97513.0}, {"date": "2026-06-04", "close": 4.33, "volume": 28818.0}, {"date": "2026-06-05", "close": 3.99, "volume": 334877.0}, {"date": "2026-06-08", "close": 3.92, "volume": 25783.0}, {"date": "2026-06-09", "close": 3.75, "volume": 24438.0}, {"date": "2026-06-10", "close": 3.6, "volume": 37254.0}, {"date": "2026-06-11", "close": 3.71, "volume": 26972.0}, {"date": "2026-06-12", "close": 3.67, "volume": 38436.0}, {"date": "2026-06-15", "close": 3.87, "volume": 22865.0}, {"date": "2026-06-16", "close": 3.76, "volume": 16446.0}, {"date": "2026-06-17", "close": 3.92, "volume": 23287.0}, {"date": "2026-06-18", "close": 4.04, "volume": 123082.0}, {"date": "2026-06-22", "close": 4.16, "volume": 37495.0}, {"date": "2026-06-23", "close": 4.01, "volume": 17686.0}, {"date": "2026-06-24", "close": 4.12, "volume": 22111.0}, {"date": "2026-06-25", "close": 4.04, "volume": 52994.0}, {"date": "2026-06-26", "close": 4.19, "volume": 24255.0}, {"date": "2026-06-29", "close": 4.17, "volume": 32225.0}, {"date": "2026-06-30", "close": 4.16, "volume": 9716.0}, {"date": "2026-07-01", "close": 4.08, "volume": 11374.0}, {"date": "2026-07-02", "close": 4.01, "volume": 11163.0}, {"date": "2026-07-06", "close": 4.19, "volume": 37871.0}, {"date": "2026-07-07", "close": 4.18, "volume": 11059.0}, {"date": "2026-07-08", "close": 4.55, "volume": 76763.0}, {"date": "2026-07-09", "close": 4.31, "volume": 14730.0}, {"date": "2026-07-10", "close": 4.46, "volume": 29600.0}, {"date": "2026-07-13", "close": 4.835, "volume": 24336.0}, {"date": "2026-07-14", "close": 4.9, "volume": 28231.0}, {"date": "2026-07-15", "close": 4.94, "volume": 29695.0}, {"date": "2026-07-16", "close": 5.07, "volume": 22493.0}, {"date": "2026-07-17", "close": 4.92, "volume": 3679.0}, {"date": "2026-07-20", "close": 4.81, "volume": 12280.0}, {"date": "2026-07-21", "close": 4.7, "volume": 16716.0}, {"date": "2026-07-22", "close": 4.61, "volume": 23080.0}, {"date": "2026-07-23", "close": 4.66, "volume": 21001.0}, {"date": "2026-07-24", "close": 4.45, "volume": 52504.0}, {"date": "2026-07-27", "close": 4.37, "volume": 4926.0}, {"date": "2026-07-28", "close": 4.35, "volume": 7790.0}, {"date": "2026-07-29", "close": 4.21, "volume": 9490.0}, {"date": "2026-07-30", "close": 4.31, "volume": 20061.0}, {"date": "2026-07-31", "close": 4.22, "volume": 5284.0}, {"date": "2026-08-03", "close": 4.33, "volume": 53503.0}, {"date": "2026-08-04", "close": 4.35, "volume": 11954.0}, {"date": "2026-08-05", "close": 4.43, "volume": 4089.0}, {"date": "2026-08-06", "close": 4.4, "volume": 12103.0}, {"date": "2026-08-07", "close": 4.44, "volume": 5855.0}, {"date": "2026-08-10", "close": 4.24, "volume": 5270.0}, {"date": "2026-08-11", "close": 4.38, "volume": 3194.0}, {"date": "2026-08-12", "close": 4.2, "volume": 23476.0}, {"date": "2026-08-13", "close": 4.07, "volume": 126880.0}, {"date": "2026-08-14", "close": 3.98, "volume": 17704.0}, {"date": "2026-08-17", "close": 3.91, "volume": 13873.0}, {"date": "2026-08-18", "close": 3.94, "volume": 5580.0}, {"date": "2026-08-19", "close": 3.63, "volume": 33066.0}, {"date": "2026-08-20", "close": 3.35, "volume": 125163.0}, {"date": "2026-08-21", "close": 3.4, "volume": 16184.0}, {"date": "2026-08-24", "close": 3.68, "volume": 25316.0}, {"date": "2026-08-25", "close": 3.65, "volume": 37795.0}, {"date": "2026-08-26", "close": 3.52, "volume": 16492.0}, {"date": "2026-08-27", "close": 3.8, "volume": 13192.0}, {"date": "2026-08-28", "close": 3.78, "volume": 3473.0}, {"date": "2026-08-31", "close": 3.67, "volume": 18454.0}, {"date": "2026-09-01", "close": 3.64, "volume": 33645.0}, {"date": "2026-09-02", "close": 3.7, "volume": 3025.0}, {"date": "2026-09-03", "close": 3.6, "volume": 8039.0}, {"date": "2026-09-04", "close": 3.77, "volume": 243431.0}, {"date": "2026-09-08", "close": 3.63, "volume": 126883.0}, {"date": "2026-09-09", "close": 3.5, "volume": 21654.0}, {"date": "2026-09-10", "close": 3.46, "volume": 28217.0}, {"date": "2026-09-11", "close": 3.45, "volume": 5358.0}, {"date": "2026-09-14", "close": 3.33, "volume": 10572.0}, {"date": "2026-09-15", "close": 3.31, "volume": 1594.0}, {"date": "2026-09-16", "close": 3.4, "volume": 1062.0}, {"date": "2026-09-17", "close": 3.35, "volume": 9698.0}, {"date": "2026-09-18", "close": 3.31, "volume": 2741.0}, {"date": "2026-09-21", "close": 3.35, "volume": 5047.0}, {"date": "2026-09-22", "close": 3.25, "volume": 14846.0}], "refreshing": true}